forked from animatedread/Warrior_EA
f8a15c7b50
- Implemented `catalog.py` to define instrument metadata and price scaling checks. - Developed `sqx.py` for decoding SQX tick .dat files, handling scaling and volume adjustments. - Created `sqxbars.py` to decode SQX bar files, ensuring price integrity against known ranges. - Introduced `volume_gate.py` for relative volume analysis on D1 bars, facilitating backtesting strategies.
106 KiB
106 KiB
| 1 | DATE | VVIX |
|---|---|---|
| 2 | 03/06/2006 | 71.730000 |
| 3 | 03/15/2006 | 15.710000 |
| 4 | 03/16/2006 | 27.940000 |
| 5 | 03/17/2006 | 28.600000 |
| 6 | 03/20/2006 | 37.930000 |
| 7 | 03/21/2006 | 37.350000 |
| 8 | 04/11/2006 | 69.550000 |
| 9 | 04/24/2006 | 63.420000 |
| 10 | 04/25/2006 | 61.330000 |
| 11 | 05/01/2006 | 61.960000 |
| 12 | 05/22/2006 | 91.760000 |
| 13 | 05/23/2006 | 88.660000 |
| 14 | 05/24/2006 | 88.630000 |
| 15 | 05/25/2006 | 82.640000 |
| 16 | 05/26/2006 | 72.500000 |
| 17 | 05/30/2006 | 82.140000 |
| 18 | 05/31/2006 | 77.440000 |
| 19 | 06/01/2006 | 74.080000 |
| 20 | 06/02/2006 | 70.270000 |
| 21 | 06/05/2006 | 77.380000 |
| 22 | 06/06/2006 | 78.660000 |
| 23 | 06/07/2006 | 73.860000 |
| 24 | 06/08/2006 | 78.120000 |
| 25 | 06/09/2006 | 79.870000 |
| 26 | 06/12/2006 | 83.520000 |
| 27 | 06/13/2006 | 93.200000 |
| 28 | 06/14/2006 | 102.110000 |
| 29 | 06/15/2006 | 99.130000 |
| 30 | 06/16/2006 | 106.930000 |
| 31 | 06/19/2006 | 102.560000 |
| 32 | 06/20/2006 | 94.760000 |
| 33 | 06/21/2006 | 92.400000 |
| 34 | 06/22/2006 | 91.850000 |
| 35 | 06/23/2006 | 86.810000 |
| 36 | 06/26/2006 | 90.710000 |
| 37 | 06/27/2006 | 95.120000 |
| 38 | 06/28/2006 | 96.440000 |
| 39 | 06/29/2006 | 96.630000 |
| 40 | 06/30/2006 | 92.100000 |
| 41 | 07/03/2006 | 89.130000 |
| 42 | 07/05/2006 | 91.980000 |
| 43 | 07/06/2006 | 92.880000 |
| 44 | 07/07/2006 | 91.460000 |
| 45 | 07/10/2006 | 93.520000 |
| 46 | 07/11/2006 | 91.990000 |
| 47 | 07/24/2006 | 99.610000 |
| 48 | 07/25/2006 | 94.970000 |
| 49 | 07/26/2006 | 89.230000 |
| 50 | 07/27/2006 | 95.290000 |
| 51 | 07/28/2006 | 93.160000 |
| 52 | 07/31/2006 | 92.790000 |
| 53 | 08/01/2006 | 92.670000 |
| 54 | 08/02/2006 | 91.340000 |
| 55 | 08/03/2006 | 89.240000 |
| 56 | 08/04/2006 | 90.680000 |
| 57 | 08/07/2006 | 89.580000 |
| 58 | 08/08/2006 | 88.090000 |
| 59 | 08/16/2006 | 57.010000 |
| 60 | 08/21/2006 | 80.680000 |
| 61 | 08/22/2006 | 78.750000 |
| 62 | 08/23/2006 | 81.150000 |
| 63 | 08/24/2006 | 79.700000 |
| 64 | 08/25/2006 | 81.940000 |
| 65 | 08/28/2006 | 79.470000 |
| 66 | 08/29/2006 | 81.800000 |
| 67 | 08/30/2006 | 80.770000 |
| 68 | 08/31/2006 | 79.840000 |
| 69 | 09/01/2006 | 77.190000 |
| 70 | 09/05/2006 | 80.180000 |
| 71 | 09/06/2006 | 82.960000 |
| 72 | 09/07/2006 | 86.180000 |
| 73 | 09/08/2006 | 83.700000 |
| 74 | 09/11/2006 | 85.780000 |
| 75 | 09/12/2006 | 80.990000 |
| 76 | 09/13/2006 | 81.550000 |
| 77 | 09/14/2006 | 81.930000 |
| 78 | 09/15/2006 | 59.520000 |
| 79 | 09/18/2006 | 80.970000 |
| 80 | 09/19/2006 | 81.770000 |
| 81 | 09/20/2006 | 80.830000 |
| 82 | 09/21/2006 | 85.950000 |
| 83 | 09/22/2006 | 85.740000 |
| 84 | 09/25/2006 | 82.010000 |
| 85 | 09/26/2006 | 81.590000 |
| 86 | 09/27/2006 | 81.080000 |
| 87 | 09/28/2006 | 84.740000 |
| 88 | 09/29/2006 | 84.310000 |
| 89 | 10/02/2006 | 85.460000 |
| 90 | 10/03/2006 | 86.570000 |
| 91 | 10/04/2006 | 82.500000 |
| 92 | 10/05/2006 | 87.500000 |
| 93 | 10/06/2006 | 85.630000 |
| 94 | 10/09/2006 | 84.760000 |
| 95 | 10/10/2006 | 83.620000 |
| 96 | 10/11/2006 | 88.400000 |
| 97 | 10/12/2006 | 86.870000 |
| 98 | 10/13/2006 | 86.610000 |
| 99 | 10/16/2006 | 82.290000 |
| 100 | 10/17/2006 | 66.990000 |
| 101 | 10/18/2006 | 79.100000 |
| 102 | 10/19/2006 | 77.710000 |
| 103 | 10/20/2006 | 78.600000 |
| 104 | 10/23/2006 | 84.730000 |
| 105 | 10/24/2006 | 87.390000 |
| 106 | 10/25/2006 | 85.900000 |
| 107 | 10/26/2006 | 81.600000 |
| 108 | 10/27/2006 | 82.710000 |
| 109 | 10/30/2006 | 80.160000 |
| 110 | 10/31/2006 | 76.400000 |
| 111 | 11/01/2006 | 78.890000 |
| 112 | 11/02/2006 | 77.080000 |
| 113 | 11/03/2006 | 75.190000 |
| 114 | 11/06/2006 | 70.460000 |
| 115 | 11/07/2006 | 67.500000 |
| 116 | 11/08/2006 | 62.080000 |
| 117 | 11/09/2006 | 60.420000 |
| 118 | 11/10/2006 | 61.060000 |
| 119 | 11/13/2006 | 36.140000 |
| 120 | 11/14/2006 | 60.770000 |
| 121 | 11/15/2006 | 58.580000 |
| 122 | 11/16/2006 | 62.480000 |
| 123 | 11/17/2006 | 64.300000 |
| 124 | 11/20/2006 | 65.980000 |
| 125 | 11/21/2006 | 65.300000 |
| 126 | 11/22/2006 | 63.620000 |
| 127 | 11/24/2006 | 66.480000 |
| 128 | 11/27/2006 | 71.600000 |
| 129 | 11/28/2006 | 66.560000 |
| 130 | 11/29/2006 | 60.300000 |
| 131 | 11/30/2006 | 61.390000 |
| 132 | 12/01/2006 | 62.330000 |
| 133 | 12/04/2006 | 62.110000 |
| 134 | 12/05/2006 | 65.870000 |
| 135 | 12/06/2006 | 66.490000 |
| 136 | 12/07/2006 | 68.650000 |
| 137 | 12/08/2006 | 71.340000 |
| 138 | 12/11/2006 | 72.840000 |
| 139 | 12/12/2006 | 74.780000 |
| 140 | 12/13/2006 | 79.060000 |
| 141 | 12/14/2006 | 82.570000 |
| 142 | 12/15/2006 | 84.630000 |
| 143 | 12/18/2006 | 84.260000 |
| 144 | 12/19/2006 | 78.910000 |
| 145 | 12/20/2006 | 84.680000 |
| 146 | 12/21/2006 | 83.940000 |
| 147 | 12/22/2006 | 83.410000 |
| 148 | 12/26/2006 | 85.280000 |
| 149 | 12/27/2006 | 83.010000 |
| 150 | 12/28/2006 | 88.720000 |
| 151 | 12/29/2006 | 88.160000 |
| 152 | 01/03/2007 | 87.630000 |
| 153 | 01/04/2007 | 88.190000 |
| 154 | 01/05/2007 | 90.170000 |
| 155 | 01/08/2007 | 92.040000 |
| 156 | 01/09/2007 | 92.760000 |
| 157 | 01/10/2007 | 93.780000 |
| 158 | 01/11/2007 | 85.970000 |
| 159 | 01/12/2007 | 85.180000 |
| 160 | 01/16/2007 | 85.300000 |
| 161 | 01/17/2007 | 84.930000 |
| 162 | 01/18/2007 | 83.660000 |
| 163 | 01/19/2007 | 82.490000 |
| 164 | 01/22/2007 | 84.430000 |
| 165 | 01/23/2007 | 81.480000 |
| 166 | 01/24/2007 | 77.510000 |
| 167 | 01/25/2007 | 80.450000 |
| 168 | 01/26/2007 | 81.360000 |
| 169 | 01/29/2007 | 81.680000 |
| 170 | 01/30/2007 | 78.900000 |
| 171 | 01/31/2007 | 77.280000 |
| 172 | 02/01/2007 | 73.500000 |
| 173 | 02/02/2007 | 72.440000 |
| 174 | 02/05/2007 | 70.290000 |
| 175 | 02/06/2007 | 68.550000 |
| 176 | 02/07/2007 | 70.320000 |
| 177 | 02/08/2007 | 73.180000 |
| 178 | 02/09/2007 | 74.390000 |
| 179 | 02/12/2007 | 79.120000 |
| 180 | 02/13/2007 | 75.720000 |
| 181 | 02/14/2007 | 74.000000 |
| 182 | 02/15/2007 | 70.340000 |
| 183 | 02/16/2007 | 70.740000 |
| 184 | 02/20/2007 | 65.870000 |
| 185 | 02/21/2007 | 67.370000 |
| 186 | 02/22/2007 | 66.050000 |
| 187 | 02/23/2007 | 70.710000 |
| 188 | 02/26/2007 | 70.330000 |
| 189 | 02/27/2007 | 110.420000 |
| 190 | 02/28/2007 | 91.640000 |
| 191 | 03/01/2007 | 99.470000 |
| 192 | 03/02/2007 | 104.170000 |
| 193 | 03/05/2007 | 101.200000 |
| 194 | 03/06/2007 | 93.650000 |
| 195 | 03/07/2007 | 94.410000 |
| 196 | 03/08/2007 | 93.970000 |
| 197 | 03/09/2007 | 91.820000 |
| 198 | 03/12/2007 | 90.020000 |
| 199 | 03/13/2007 | 94.530000 |
| 200 | 03/14/2007 | 98.080000 |
| 201 | 03/15/2007 | 99.550000 |
| 202 | 03/16/2007 | 102.740000 |
| 203 | 03/19/2007 | 93.900000 |
| 204 | 03/20/2007 | 89.550000 |
| 205 | 03/21/2007 | 94.130000 |
| 206 | 03/22/2007 | 95.520000 |
| 207 | 03/23/2007 | 96.370000 |
| 208 | 03/26/2007 | 95.950000 |
| 209 | 03/27/2007 | 101.000000 |
| 210 | 03/28/2007 | 104.790000 |
| 211 | 03/29/2007 | 102.310000 |
| 212 | 03/30/2007 | 99.780000 |
| 213 | 04/02/2007 | 98.920000 |
| 214 | 04/03/2007 | 94.980000 |
| 215 | 04/04/2007 | 96.120000 |
| 216 | 04/05/2007 | 93.600000 |
| 217 | 04/09/2007 | 92.300000 |
| 218 | 04/10/2007 | 87.370000 |
| 219 | 04/11/2007 | 93.470000 |
| 220 | 04/12/2007 | 91.380000 |
| 221 | 04/13/2007 | 88.710000 |
| 222 | 04/16/2007 | 83.980000 |
| 223 | 04/17/2007 | 83.680000 |
| 224 | 04/18/2007 | 80.590000 |
| 225 | 04/19/2007 | 77.910000 |
| 226 | 04/20/2007 | 79.180000 |
| 227 | 04/23/2007 | 79.330000 |
| 228 | 04/24/2007 | 77.830000 |
| 229 | 04/25/2007 | 80.790000 |
| 230 | 04/26/2007 | 81.670000 |
| 231 | 04/27/2007 | 80.660000 |
| 232 | 04/30/2007 | 85.330000 |
| 233 | 05/01/2007 | 81.280000 |
| 234 | 05/02/2007 | 82.590000 |
| 235 | 05/03/2007 | 78.810000 |
| 236 | 05/04/2007 | 77.100000 |
| 237 | 05/07/2007 | 78.510000 |
| 238 | 05/08/2007 | 79.900000 |
| 239 | 05/09/2007 | 85.890000 |
| 240 | 05/10/2007 | 83.580000 |
| 241 | 05/11/2007 | 79.470000 |
| 242 | 05/14/2007 | 82.020000 |
| 243 | 05/15/2007 | 76.680000 |
| 244 | 05/16/2007 | 70.260000 |
| 245 | 05/17/2007 | 72.940000 |
| 246 | 05/18/2007 | 75.430000 |
| 247 | 05/21/2007 | 71.820000 |
| 248 | 05/22/2007 | 72.360000 |
| 249 | 05/23/2007 | 71.440000 |
| 250 | 05/24/2007 | 74.360000 |
| 251 | 05/25/2007 | 72.420000 |
| 252 | 05/29/2007 | 72.480000 |
| 253 | 05/30/2007 | 71.610000 |
| 254 | 05/31/2007 | 72.200000 |
| 255 | 06/01/2007 | 70.190000 |
| 256 | 06/04/2007 | 70.740000 |
| 257 | 06/05/2007 | 69.240000 |
| 258 | 06/06/2007 | 72.060000 |
| 259 | 06/07/2007 | 75.830000 |
| 260 | 06/08/2007 | 70.690000 |
| 261 | 06/11/2007 | 68.730000 |
| 262 | 06/12/2007 | 69.480000 |
| 263 | 06/13/2007 | 68.810000 |
| 264 | 06/14/2007 | 63.520000 |
| 265 | 06/15/2007 | 64.030000 |
| 266 | 06/18/2007 | 66.760000 |
| 267 | 06/19/2007 | 67.240000 |
| 268 | 06/20/2007 | 76.800000 |
| 269 | 06/21/2007 | 74.760000 |
| 270 | 06/22/2007 | 78.350000 |
| 271 | 06/25/2007 | 78.070000 |
| 272 | 06/26/2007 | 82.010000 |
| 273 | 06/27/2007 | 78.480000 |
| 274 | 06/28/2007 | 76.040000 |
| 275 | 06/29/2007 | 76.940000 |
| 276 | 07/02/2007 | 75.560000 |
| 277 | 07/03/2007 | 74.630000 |
| 278 | 07/05/2007 | 75.860000 |
| 279 | 07/06/2007 | 74.850000 |
| 280 | 07/09/2007 | 73.050000 |
| 281 | 07/10/2007 | 79.990000 |
| 282 | 07/11/2007 | 81.550000 |
| 283 | 07/12/2007 | 76.600000 |
| 284 | 07/13/2007 | 76.650000 |
| 285 | 07/16/2007 | 72.560000 |
| 286 | 07/17/2007 | 72.410000 |
| 287 | 07/18/2007 | 73.570000 |
| 288 | 07/19/2007 | 72.020000 |
| 289 | 07/20/2007 | 73.760000 |
| 290 | 07/23/2007 | 74.560000 |
| 291 | 07/24/2007 | 79.320000 |
| 292 | 07/25/2007 | 75.310000 |
| 293 | 07/26/2007 | 87.380000 |
| 294 | 07/27/2007 | 97.230000 |
| 295 | 07/30/2007 | 97.450000 |
| 296 | 07/31/2007 | 104.080000 |
| 297 | 08/01/2007 | 108.860000 |
| 298 | 08/02/2007 | 100.800000 |
| 299 | 08/03/2007 | 104.050000 |
| 300 | 08/06/2007 | 95.220000 |
| 301 | 08/07/2007 | 85.960000 |
| 302 | 08/08/2007 | 82.520000 |
| 303 | 08/09/2007 | 99.870000 |
| 304 | 08/10/2007 | 108.910000 |
| 305 | 08/13/2007 | 108.570000 |
| 306 | 08/14/2007 | 114.960000 |
| 307 | 08/15/2007 | 121.670000 |
| 308 | 08/16/2007 | 142.990000 |
| 309 | 08/17/2007 | 133.870000 |
| 310 | 08/20/2007 | 125.040000 |
| 311 | 08/21/2007 | 122.600000 |
| 312 | 08/22/2007 | 117.470000 |
| 313 | 08/23/2007 | 117.420000 |
| 314 | 08/24/2007 | 111.950000 |
| 315 | 08/27/2007 | 115.240000 |
| 316 | 08/28/2007 | 119.790000 |
| 317 | 08/29/2007 | 113.220000 |
| 318 | 08/30/2007 | 112.660000 |
| 319 | 08/31/2007 | 109.270000 |
| 320 | 09/04/2007 | 104.870000 |
| 321 | 09/05/2007 | 107.910000 |
| 322 | 09/06/2007 | 106.600000 |
| 323 | 09/07/2007 | 108.220000 |
| 324 | 09/10/2007 | 107.070000 |
| 325 | 09/11/2007 | 103.750000 |
| 326 | 09/12/2007 | 106.950000 |
| 327 | 09/13/2007 | 104.630000 |
| 328 | 09/14/2007 | 104.390000 |
| 329 | 09/17/2007 | 102.220000 |
| 330 | 09/18/2007 | 92.330000 |
| 331 | 09/19/2007 | 97.700000 |
| 332 | 09/20/2007 | 97.380000 |
| 333 | 09/21/2007 | 98.140000 |
| 334 | 09/24/2007 | 94.270000 |
| 335 | 09/25/2007 | 94.330000 |
| 336 | 09/26/2007 | 89.490000 |
| 337 | 09/27/2007 | 87.570000 |
| 338 | 09/28/2007 | 87.130000 |
| 339 | 10/01/2007 | 84.480000 |
| 340 | 10/02/2007 | 88.740000 |
| 341 | 10/03/2007 | 87.650000 |
| 342 | 10/04/2007 | 89.380000 |
| 343 | 10/05/2007 | 83.910000 |
| 344 | 10/08/2007 | 84.960000 |
| 345 | 10/09/2007 | 79.930000 |
| 346 | 10/10/2007 | 87.460000 |
| 347 | 10/11/2007 | 95.780000 |
| 348 | 10/12/2007 | 90.630000 |
| 349 | 10/15/2007 | 86.180000 |
| 350 | 10/16/2007 | 91.470000 |
| 351 | 10/17/2007 | 89.480000 |
| 352 | 10/18/2007 | 83.370000 |
| 353 | 10/19/2007 | 91.560000 |
| 354 | 10/22/2007 | 88.170000 |
| 355 | 10/23/2007 | 86.420000 |
| 356 | 10/24/2007 | 89.140000 |
| 357 | 10/25/2007 | 90.820000 |
| 358 | 10/26/2007 | 95.360000 |
| 359 | 10/29/2007 | 95.010000 |
| 360 | 10/30/2007 | 100.370000 |
| 361 | 10/31/2007 | 93.620000 |
| 362 | 11/01/2007 | 97.530000 |
| 363 | 11/02/2007 | 97.460000 |
| 364 | 11/05/2007 | 97.290000 |
| 365 | 11/06/2007 | 92.700000 |
| 366 | 11/07/2007 | 98.170000 |
| 367 | 11/08/2007 | 97.360000 |
| 368 | 11/09/2007 | 97.860000 |
| 369 | 11/12/2007 | 98.090000 |
| 370 | 11/13/2007 | 92.580000 |
| 371 | 11/14/2007 | 94.390000 |
| 372 | 11/15/2007 | 92.960000 |
| 373 | 11/16/2007 | 92.800000 |
| 374 | 11/19/2007 | 91.130000 |
| 375 | 11/20/2007 | 91.340000 |
| 376 | 11/21/2007 | 94.490000 |
| 377 | 11/23/2007 | 89.620000 |
| 378 | 11/26/2007 | 91.550000 |
| 379 | 11/27/2007 | 90.700000 |
| 380 | 11/28/2007 | 91.620000 |
| 381 | 11/29/2007 | 91.080000 |
| 382 | 11/30/2007 | 88.880000 |
| 383 | 12/03/2007 | 87.450000 |
| 384 | 12/04/2007 | 86.850000 |
| 385 | 12/05/2007 | 83.080000 |
| 386 | 12/06/2007 | 81.510000 |
| 387 | 12/07/2007 | 82.470000 |
| 388 | 12/10/2007 | 81.500000 |
| 389 | 12/11/2007 | 82.580000 |
| 390 | 12/12/2007 | 89.410000 |
| 391 | 12/13/2007 | 88.190000 |
| 392 | 12/14/2007 | 85.820000 |
| 393 | 12/17/2007 | 85.380000 |
| 394 | 12/18/2007 | 80.830000 |
| 395 | 12/19/2007 | 83.470000 |
| 396 | 12/20/2007 | 79.440000 |
| 397 | 12/21/2007 | 82.870000 |
| 398 | 12/24/2007 | 79.850000 |
| 399 | 12/26/2007 | 80.790000 |
| 400 | 12/27/2007 | 84.360000 |
| 401 | 12/28/2007 | 84.030000 |
| 402 | 12/31/2007 | 82.190000 |
| 403 | 01/02/2008 | 80.580000 |
| 404 | 01/03/2008 | 79.330000 |
| 405 | 01/04/2008 | 81.460000 |
| 406 | 01/07/2008 | 79.510000 |
| 407 | 01/08/2008 | 79.590000 |
| 408 | 01/09/2008 | 89.370000 |
| 409 | 01/10/2008 | 84.980000 |
| 410 | 01/11/2008 | 84.660000 |
| 411 | 01/14/2008 | 86.960000 |
| 412 | 01/15/2008 | 81.130000 |
| 413 | 01/16/2008 | 80.510000 |
| 414 | 01/17/2008 | 84.990000 |
| 415 | 01/18/2008 | 77.240000 |
| 416 | 01/22/2008 | 86.580000 |
| 417 | 01/23/2008 | 82.680000 |
| 418 | 01/24/2008 | 81.310000 |
| 419 | 01/25/2008 | 79.000000 |
| 420 | 01/28/2008 | 76.430000 |
| 421 | 01/29/2008 | 77.460000 |
| 422 | 01/30/2008 | 76.410000 |
| 423 | 01/31/2008 | 75.210000 |
| 424 | 02/01/2008 | 73.940000 |
| 425 | 02/04/2008 | 73.900000 |
| 426 | 02/05/2008 | 75.060000 |
| 427 | 02/06/2008 | 74.630000 |
| 428 | 02/07/2008 | 72.000000 |
| 429 | 02/08/2008 | 72.600000 |
| 430 | 02/11/2008 | 71.410000 |
| 431 | 02/12/2008 | 72.520000 |
| 432 | 02/13/2008 | 71.440000 |
| 433 | 02/14/2008 | 69.230000 |
| 434 | 02/15/2008 | 74.720000 |
| 435 | 02/19/2008 | 69.600000 |
| 436 | 02/20/2008 | 71.290000 |
| 437 | 02/21/2008 | 69.650000 |
| 438 | 02/22/2008 | 65.470000 |
| 439 | 02/25/2008 | 68.920000 |
| 440 | 02/26/2008 | 68.590000 |
| 441 | 02/27/2008 | 67.560000 |
| 442 | 02/28/2008 | 66.610000 |
| 443 | 02/29/2008 | 69.810000 |
| 444 | 03/03/2008 | 71.020000 |
| 445 | 03/04/2008 | 69.950000 |
| 446 | 03/05/2008 | 68.510000 |
| 447 | 03/06/2008 | 74.530000 |
| 448 | 03/07/2008 | 76.020000 |
| 449 | 03/10/2008 | 77.450000 |
| 450 | 03/11/2008 | 73.760000 |
| 451 | 03/12/2008 | 73.940000 |
| 452 | 03/13/2008 | 75.560000 |
| 453 | 03/14/2008 | 80.990000 |
| 454 | 03/17/2008 | 80.710000 |
| 455 | 03/18/2008 | 72.970000 |
| 456 | 03/19/2008 | 70.500000 |
| 457 | 03/20/2008 | 66.970000 |
| 458 | 03/24/2008 | 68.820000 |
| 459 | 03/25/2008 | 68.650000 |
| 460 | 03/26/2008 | 69.560000 |
| 461 | 03/27/2008 | 69.000000 |
| 462 | 03/28/2008 | 68.790000 |
| 463 | 03/31/2008 | 67.640000 |
| 464 | 04/01/2008 | 66.960000 |
| 465 | 04/02/2008 | 67.610000 |
| 466 | 04/03/2008 | 66.110000 |
| 467 | 04/04/2008 | 64.560000 |
| 468 | 04/07/2008 | 67.400000 |
| 469 | 04/08/2008 | 67.300000 |
| 470 | 04/09/2008 | 75.240000 |
| 471 | 04/10/2008 | 75.470000 |
| 472 | 04/11/2008 | 74.740000 |
| 473 | 04/14/2008 | 72.390000 |
| 474 | 04/15/2008 | 68.150000 |
| 475 | 04/16/2008 | 66.360000 |
| 476 | 04/17/2008 | 65.090000 |
| 477 | 04/18/2008 | 62.090000 |
| 478 | 04/21/2008 | 63.430000 |
| 479 | 04/22/2008 | 62.840000 |
| 480 | 04/23/2008 | 59.740000 |
| 481 | 04/24/2008 | 62.750000 |
| 482 | 04/25/2008 | 65.990000 |
| 483 | 04/28/2008 | 66.480000 |
| 484 | 04/29/2008 | 65.420000 |
| 485 | 04/30/2008 | 64.690000 |
| 486 | 05/01/2008 | 63.060000 |
| 487 | 05/02/2008 | 63.680000 |
| 488 | 05/05/2008 | 70.100000 |
| 489 | 05/06/2008 | 69.040000 |
| 490 | 05/07/2008 | 72.820000 |
| 491 | 05/08/2008 | 73.450000 |
| 492 | 05/09/2008 | 73.790000 |
| 493 | 05/12/2008 | 72.000000 |
| 494 | 05/13/2008 | 68.620000 |
| 495 | 05/14/2008 | 71.180000 |
| 496 | 05/15/2008 | 71.160000 |
| 497 | 05/16/2008 | 75.770000 |
| 498 | 05/19/2008 | 76.630000 |
| 499 | 05/20/2008 | 79.800000 |
| 500 | 05/21/2008 | 80.120000 |
| 501 | 05/22/2008 | 83.620000 |
| 502 | 05/23/2008 | 79.630000 |
| 503 | 05/27/2008 | 79.350000 |
| 504 | 05/28/2008 | 77.700000 |
| 505 | 05/29/2008 | 74.200000 |
| 506 | 05/30/2008 | 73.460000 |
| 507 | 06/02/2008 | 78.600000 |
| 508 | 06/03/2008 | 79.720000 |
| 509 | 06/04/2008 | 81.040000 |
| 510 | 06/05/2008 | 79.350000 |
| 511 | 06/06/2008 | 88.780000 |
| 512 | 06/09/2008 | 92.230000 |
| 513 | 06/10/2008 | 91.980000 |
| 514 | 06/11/2008 | 93.870000 |
| 515 | 06/12/2008 | 92.410000 |
| 516 | 06/13/2008 | 86.910000 |
| 517 | 06/16/2008 | 84.170000 |
| 518 | 06/17/2008 | 80.890000 |
| 519 | 06/18/2008 | 81.560000 |
| 520 | 06/19/2008 | 77.910000 |
| 521 | 06/20/2008 | 78.350000 |
| 522 | 06/23/2008 | 78.370000 |
| 523 | 06/24/2008 | 77.410000 |
| 524 | 06/25/2008 | 76.010000 |
| 525 | 06/26/2008 | 79.870000 |
| 526 | 06/27/2008 | 79.540000 |
| 527 | 06/30/2008 | 79.660000 |
| 528 | 07/01/2008 | 79.440000 |
| 529 | 07/02/2008 | 79.190000 |
| 530 | 07/03/2008 | 76.440000 |
| 531 | 07/07/2008 | 75.430000 |
| 532 | 07/08/2008 | 76.030000 |
| 533 | 07/09/2008 | 81.690000 |
| 534 | 07/10/2008 | 79.940000 |
| 535 | 07/11/2008 | 77.180000 |
| 536 | 07/14/2008 | 78.830000 |
| 537 | 07/15/2008 | 73.070000 |
| 538 | 07/16/2008 | 73.220000 |
| 539 | 07/17/2008 | 72.460000 |
| 540 | 07/18/2008 | 70.290000 |
| 541 | 07/21/2008 | 71.600000 |
| 542 | 07/22/2008 | 68.390000 |
| 543 | 07/23/2008 | 67.250000 |
| 544 | 07/24/2008 | 74.900000 |
| 545 | 07/25/2008 | 73.700000 |
| 546 | 07/28/2008 | 74.900000 |
| 547 | 07/29/2008 | 71.030000 |
| 548 | 07/30/2008 | 67.210000 |
| 549 | 07/31/2008 | 72.950000 |
| 550 | 08/01/2008 | 72.730000 |
| 551 | 08/04/2008 | 73.170000 |
| 552 | 08/05/2008 | 70.280000 |
| 553 | 08/06/2008 | 71.600000 |
| 554 | 08/07/2008 | 73.110000 |
| 555 | 08/08/2008 | 73.050000 |
| 556 | 08/11/2008 | 75.590000 |
| 557 | 08/12/2008 | 72.400000 |
| 558 | 08/13/2008 | 79.410000 |
| 559 | 08/14/2008 | 74.370000 |
| 560 | 08/15/2008 | 74.100000 |
| 561 | 08/18/2008 | 72.850000 |
| 562 | 08/19/2008 | 77.500000 |
| 563 | 08/20/2008 | 73.420000 |
| 564 | 08/21/2008 | 73.750000 |
| 565 | 08/22/2008 | 73.560000 |
| 566 | 08/25/2008 | 77.030000 |
| 567 | 08/26/2008 | 73.140000 |
| 568 | 08/27/2008 | 72.000000 |
| 569 | 08/28/2008 | 68.050000 |
| 570 | 08/29/2008 | 68.070000 |
| 571 | 09/02/2008 | 69.650000 |
| 572 | 09/03/2008 | 69.930000 |
| 573 | 09/04/2008 | 72.380000 |
| 574 | 09/05/2008 | 70.390000 |
| 575 | 09/08/2008 | 67.940000 |
| 576 | 09/09/2008 | 70.680000 |
| 577 | 09/10/2008 | 70.630000 |
| 578 | 09/11/2008 | 71.030000 |
| 579 | 09/12/2008 | 70.260000 |
| 580 | 09/15/2008 | 79.370000 |
| 581 | 09/16/2008 | 74.380000 |
| 582 | 09/17/2008 | 93.040000 |
| 583 | 09/18/2008 | 89.330000 |
| 584 | 09/19/2008 | 79.370000 |
| 585 | 09/22/2008 | 83.920000 |
| 586 | 09/23/2008 | 84.770000 |
| 587 | 09/24/2008 | 86.660000 |
| 588 | 09/25/2008 | 82.960000 |
| 589 | 09/26/2008 | 87.810000 |
| 590 | 09/29/2008 | 99.860000 |
| 591 | 09/30/2008 | 92.230000 |
| 592 | 10/01/2008 | 89.760000 |
| 593 | 10/02/2008 | 95.290000 |
| 594 | 10/03/2008 | 94.680000 |
| 595 | 10/06/2008 | 104.820000 |
| 596 | 10/07/2008 | 106.470000 |
| 597 | 10/08/2008 | 104.990000 |
| 598 | 10/09/2008 | 108.050000 |
| 599 | 10/10/2008 | 116.000000 |
| 600 | 10/13/2008 | 110.070000 |
| 601 | 10/14/2008 | 105.640000 |
| 602 | 10/15/2008 | 114.930000 |
| 603 | 10/16/2008 | 119.480000 |
| 604 | 10/17/2008 | 117.450000 |
| 605 | 10/20/2008 | 115.980000 |
| 606 | 10/21/2008 | 114.280000 |
| 607 | 10/22/2008 | 123.310000 |
| 608 | 10/23/2008 | 121.610000 |
| 609 | 10/24/2008 | 128.090000 |
| 610 | 10/27/2008 | 134.870000 |
| 611 | 10/28/2008 | 127.460000 |
| 612 | 10/29/2008 | 124.730000 |
| 613 | 10/30/2008 | 121.520000 |
| 614 | 10/31/2008 | 116.940000 |
| 615 | 11/03/2008 | 116.190000 |
| 616 | 11/04/2008 | 116.290000 |
| 617 | 11/05/2008 | 117.030000 |
| 618 | 11/06/2008 | 125.000000 |
| 619 | 11/07/2008 | 116.370000 |
| 620 | 11/10/2008 | 116.530000 |
| 621 | 11/11/2008 | 114.110000 |
| 622 | 11/12/2008 | 123.260000 |
| 623 | 11/13/2008 | 117.120000 |
| 624 | 11/14/2008 | 118.340000 |
| 625 | 11/17/2008 | 115.100000 |
| 626 | 11/18/2008 | 106.900000 |
| 627 | 11/19/2008 | 102.480000 |
| 628 | 11/20/2008 | 106.710000 |
| 629 | 11/21/2008 | 99.480000 |
| 630 | 11/24/2008 | 92.310000 |
| 631 | 11/25/2008 | 90.280000 |
| 632 | 11/26/2008 | 89.320000 |
| 633 | 11/28/2008 | 88.410000 |
| 634 | 12/01/2008 | 90.490000 |
| 635 | 12/02/2008 | 87.080000 |
| 636 | 12/03/2008 | 84.720000 |
| 637 | 12/04/2008 | 83.940000 |
| 638 | 12/05/2008 | 82.900000 |
| 639 | 12/08/2008 | 82.100000 |
| 640 | 12/09/2008 | 80.750000 |
| 641 | 12/10/2008 | 86.460000 |
| 642 | 12/11/2008 | 88.680000 |
| 643 | 12/12/2008 | 86.270000 |
| 644 | 12/15/2008 | 82.030000 |
| 645 | 12/16/2008 | 79.990000 |
| 646 | 12/17/2008 | 75.170000 |
| 647 | 12/18/2008 | 81.260000 |
| 648 | 12/19/2008 | 87.690000 |
| 649 | 12/22/2008 | 87.040000 |
| 650 | 12/23/2008 | 86.390000 |
| 651 | 12/24/2008 | 85.100000 |
| 652 | 12/26/2008 | 83.740000 |
| 653 | 12/29/2008 | 83.960000 |
| 654 | 12/30/2008 | 80.890000 |
| 655 | 12/31/2008 | 85.600000 |
| 656 | 01/02/2009 | 84.410000 |
| 657 | 01/05/2009 | 90.890000 |
| 658 | 01/06/2009 | 90.330000 |
| 659 | 01/07/2009 | 93.990000 |
| 660 | 01/08/2009 | 93.140000 |
| 661 | 01/09/2009 | 91.520000 |
| 662 | 01/12/2009 | 93.260000 |
| 663 | 01/13/2009 | 92.500000 |
| 664 | 01/14/2009 | 99.880000 |
| 665 | 01/15/2009 | 96.440000 |
| 666 | 01/16/2009 | 98.790000 |
| 667 | 01/20/2009 | 104.020000 |
| 668 | 01/21/2009 | 100.810000 |
| 669 | 01/22/2009 | 98.870000 |
| 670 | 01/23/2009 | 95.700000 |
| 671 | 01/26/2009 | 96.170000 |
| 672 | 01/27/2009 | 95.480000 |
| 673 | 01/28/2009 | 98.220000 |
| 674 | 01/29/2009 | 98.980000 |
| 675 | 01/30/2009 | 98.720000 |
| 676 | 02/02/2009 | 96.480000 |
| 677 | 02/03/2009 | 92.250000 |
| 678 | 02/04/2009 | 91.570000 |
| 679 | 02/05/2009 | 92.260000 |
| 680 | 02/06/2009 | 94.010000 |
| 681 | 02/09/2009 | 94.380000 |
| 682 | 02/10/2009 | 95.980000 |
| 683 | 02/11/2009 | 94.670000 |
| 684 | 02/12/2009 | 91.040000 |
| 685 | 02/13/2009 | 91.930000 |
| 686 | 02/17/2009 | 95.070000 |
| 687 | 02/18/2009 | 89.110000 |
| 688 | 02/19/2009 | 88.270000 |
| 689 | 02/20/2009 | 90.660000 |
| 690 | 02/23/2009 | 93.020000 |
| 691 | 02/24/2009 | 89.130000 |
| 692 | 02/25/2009 | 88.930000 |
| 693 | 02/26/2009 | 89.370000 |
| 694 | 02/27/2009 | 91.080000 |
| 695 | 03/02/2009 | 93.860000 |
| 696 | 03/03/2009 | 90.750000 |
| 697 | 03/04/2009 | 85.600000 |
| 698 | 03/05/2009 | 89.880000 |
| 699 | 03/06/2009 | 88.260000 |
| 700 | 03/09/2009 | 90.090000 |
| 701 | 03/10/2009 | 85.360000 |
| 702 | 03/11/2009 | 85.350000 |
| 703 | 03/12/2009 | 81.810000 |
| 704 | 03/13/2009 | 78.130000 |
| 705 | 03/16/2009 | 80.070000 |
| 706 | 03/17/2009 | 75.210000 |
| 707 | 03/18/2009 | 74.800000 |
| 708 | 03/19/2009 | 73.560000 |
| 709 | 03/20/2009 | 73.110000 |
| 710 | 03/23/2009 | 71.390000 |
| 711 | 03/24/2009 | 70.160000 |
| 712 | 03/25/2009 | 71.760000 |
| 713 | 03/26/2009 | 70.970000 |
| 714 | 03/27/2009 | 71.680000 |
| 715 | 03/30/2009 | 74.680000 |
| 716 | 03/31/2009 | 72.710000 |
| 717 | 04/01/2009 | 70.390000 |
| 718 | 04/02/2009 | 69.610000 |
| 719 | 04/03/2009 | 67.860000 |
| 720 | 04/06/2009 | 68.260000 |
| 721 | 04/07/2009 | 66.390000 |
| 722 | 04/08/2009 | 68.720000 |
| 723 | 04/09/2009 | 65.220000 |
| 724 | 04/13/2009 | 67.510000 |
| 725 | 04/14/2009 | 65.790000 |
| 726 | 04/15/2009 | 64.950000 |
| 727 | 04/16/2009 | 69.720000 |
| 728 | 04/17/2009 | 68.920000 |
| 729 | 04/20/2009 | 75.480000 |
| 730 | 04/21/2009 | 75.480000 |
| 731 | 04/22/2009 | 75.520000 |
| 732 | 04/23/2009 | 72.810000 |
| 733 | 04/24/2009 | 72.040000 |
| 734 | 04/27/2009 | 74.160000 |
| 735 | 04/28/2009 | 74.220000 |
| 736 | 04/29/2009 | 72.120000 |
| 737 | 04/30/2009 | 71.420000 |
| 738 | 05/01/2009 | 69.820000 |
| 739 | 05/04/2009 | 70.360000 |
| 740 | 05/05/2009 | 70.770000 |
| 741 | 05/06/2009 | 71.150000 |
| 742 | 05/07/2009 | 72.790000 |
| 743 | 05/08/2009 | 74.660000 |
| 744 | 05/11/2009 | 76.860000 |
| 745 | 05/12/2009 | 77.530000 |
| 746 | 05/13/2009 | 81.870000 |
| 747 | 05/14/2009 | 79.380000 |
| 748 | 05/15/2009 | 80.290000 |
| 749 | 05/18/2009 | 76.410000 |
| 750 | 05/19/2009 | 74.400000 |
| 751 | 05/20/2009 | 77.450000 |
| 752 | 05/21/2009 | 84.690000 |
| 753 | 05/22/2009 | 87.280000 |
| 754 | 05/26/2009 | 91.230000 |
| 755 | 05/27/2009 | 90.860000 |
| 756 | 05/28/2009 | 88.190000 |
| 757 | 05/29/2009 | 83.910000 |
| 758 | 06/01/2009 | 84.230000 |
| 759 | 06/02/2009 | 83.820000 |
| 760 | 06/03/2009 | 84.890000 |
| 761 | 06/04/2009 | 81.260000 |
| 762 | 06/05/2009 | 82.110000 |
| 763 | 06/08/2009 | 82.690000 |
| 764 | 06/09/2009 | 81.640000 |
| 765 | 06/10/2009 | 86.920000 |
| 766 | 06/11/2009 | 85.220000 |
| 767 | 06/12/2009 | 85.430000 |
| 768 | 06/15/2009 | 85.050000 |
| 769 | 06/16/2009 | 88.490000 |
| 770 | 06/17/2009 | 86.490000 |
| 771 | 06/18/2009 | 83.870000 |
| 772 | 06/19/2009 | 84.150000 |
| 773 | 06/22/2009 | 86.100000 |
| 774 | 06/23/2009 | 85.640000 |
| 775 | 06/24/2009 | 83.960000 |
| 776 | 06/25/2009 | 82.570000 |
| 777 | 06/26/2009 | 77.600000 |
| 778 | 06/29/2009 | 79.690000 |
| 779 | 06/30/2009 | 79.600000 |
| 780 | 07/01/2009 | 79.680000 |
| 781 | 07/02/2009 | 81.320000 |
| 782 | 07/06/2009 | 83.200000 |
| 783 | 07/07/2009 | 85.630000 |
| 784 | 07/08/2009 | 86.170000 |
| 785 | 07/09/2009 | 82.880000 |
| 786 | 07/10/2009 | 81.420000 |
| 787 | 07/13/2009 | 80.580000 |
| 788 | 07/14/2009 | 81.520000 |
| 789 | 07/15/2009 | 85.640000 |
| 790 | 07/16/2009 | 83.640000 |
| 791 | 07/17/2009 | 82.490000 |
| 792 | 07/20/2009 | 80.980000 |
| 793 | 07/21/2009 | 80.450000 |
| 794 | 07/22/2009 | 75.300000 |
| 795 | 07/23/2009 | 72.800000 |
| 796 | 07/24/2009 | 73.010000 |
| 797 | 07/27/2009 | 74.350000 |
| 798 | 07/28/2009 | 76.680000 |
| 799 | 07/29/2009 | 77.100000 |
| 800 | 07/30/2009 | 73.880000 |
| 801 | 07/31/2009 | 73.470000 |
| 802 | 08/03/2009 | 72.790000 |
| 803 | 08/04/2009 | 71.050000 |
| 804 | 08/05/2009 | 70.130000 |
| 805 | 08/06/2009 | 73.170000 |
| 806 | 08/07/2009 | 71.530000 |
| 807 | 08/10/2009 | 72.590000 |
| 808 | 08/11/2009 | 75.600000 |
| 809 | 08/12/2009 | 81.280000 |
| 810 | 08/13/2009 | 79.960000 |
| 811 | 08/14/2009 | 80.450000 |
| 812 | 08/17/2009 | 84.220000 |
| 813 | 08/18/2009 | 81.110000 |
| 814 | 08/19/2009 | 76.320000 |
| 815 | 08/20/2009 | 76.700000 |
| 816 | 08/21/2009 | 76.550000 |
| 817 | 08/24/2009 | 78.470000 |
| 818 | 08/25/2009 | 77.760000 |
| 819 | 08/26/2009 | 77.970000 |
| 820 | 08/27/2009 | 75.590000 |
| 821 | 08/28/2009 | 74.410000 |
| 822 | 08/31/2009 | 77.120000 |
| 823 | 09/01/2009 | 81.000000 |
| 824 | 09/02/2009 | 77.070000 |
| 825 | 09/03/2009 | 75.480000 |
| 826 | 09/04/2009 | 77.510000 |
| 827 | 09/08/2009 | 75.690000 |
| 828 | 09/09/2009 | 76.170000 |
| 829 | 09/10/2009 | 71.390000 |
| 830 | 09/11/2009 | 72.360000 |
| 831 | 09/14/2009 | 71.140000 |
| 832 | 09/15/2009 | 72.250000 |
| 833 | 09/16/2009 | 71.700000 |
| 834 | 09/17/2009 | 69.360000 |
| 835 | 09/18/2009 | 70.390000 |
| 836 | 09/21/2009 | 71.000000 |
| 837 | 09/22/2009 | 68.260000 |
| 838 | 09/23/2009 | 68.180000 |
| 839 | 09/24/2009 | 70.780000 |
| 840 | 09/25/2009 | 71.740000 |
| 841 | 09/28/2009 | 70.540000 |
| 842 | 09/29/2009 | 68.990000 |
| 843 | 09/30/2009 | 71.320000 |
| 844 | 10/01/2009 | 76.250000 |
| 845 | 10/02/2009 | 76.130000 |
| 846 | 10/05/2009 | 73.560000 |
| 847 | 10/06/2009 | 71.500000 |
| 848 | 10/07/2009 | 71.010000 |
| 849 | 10/08/2009 | 68.100000 |
| 850 | 10/09/2009 | 65.540000 |
| 851 | 10/12/2009 | 64.970000 |
| 852 | 10/13/2009 | 64.970000 |
| 853 | 10/14/2009 | 68.840000 |
| 854 | 10/15/2009 | 67.070000 |
| 855 | 10/16/2009 | 69.850000 |
| 856 | 10/19/2009 | 67.760000 |
| 857 | 10/20/2009 | 68.630000 |
| 858 | 10/21/2009 | 78.160000 |
| 859 | 10/22/2009 | 77.600000 |
| 860 | 10/23/2009 | 79.880000 |
| 861 | 10/26/2009 | 82.280000 |
| 862 | 10/27/2009 | 80.410000 |
| 863 | 10/28/2009 | 85.430000 |
| 864 | 10/29/2009 | 78.100000 |
| 865 | 10/30/2009 | 89.900000 |
| 866 | 11/02/2009 | 91.980000 |
| 867 | 11/03/2009 | 90.160000 |
| 868 | 11/04/2009 | 85.970000 |
| 869 | 11/05/2009 | 79.100000 |
| 870 | 11/06/2009 | 73.720000 |
| 871 | 11/09/2009 | 68.830000 |
| 872 | 11/10/2009 | 68.490000 |
| 873 | 11/11/2009 | 73.050000 |
| 874 | 11/12/2009 | 80.770000 |
| 875 | 11/13/2009 | 80.280000 |
| 876 | 11/16/2009 | 83.310000 |
| 877 | 11/17/2009 | 83.970000 |
| 878 | 11/18/2009 | 79.150000 |
| 879 | 11/19/2009 | 79.270000 |
| 880 | 11/20/2009 | 75.560000 |
| 881 | 11/23/2009 | 75.840000 |
| 882 | 11/24/2009 | 75.050000 |
| 883 | 11/25/2009 | 73.910000 |
| 884 | 11/27/2009 | 83.240000 |
| 885 | 11/30/2009 | 81.580000 |
| 886 | 12/01/2009 | 80.740000 |
| 887 | 12/02/2009 | 78.260000 |
| 888 | 12/03/2009 | 78.520000 |
| 889 | 12/04/2009 | 77.180000 |
| 890 | 12/07/2009 | 77.750000 |
| 891 | 12/08/2009 | 79.570000 |
| 892 | 12/09/2009 | 84.930000 |
| 893 | 12/10/2009 | 84.560000 |
| 894 | 12/11/2009 | 82.870000 |
| 895 | 12/14/2009 | 81.640000 |
| 896 | 12/15/2009 | 80.990000 |
| 897 | 12/16/2009 | 82.050000 |
| 898 | 12/17/2009 | 83.560000 |
| 899 | 12/18/2009 | 81.750000 |
| 900 | 12/21/2009 | 79.620000 |
| 901 | 12/22/2009 | 71.450000 |
| 902 | 12/23/2009 | 69.810000 |
| 903 | 12/24/2009 | 68.810000 |
| 904 | 12/28/2009 | 69.890000 |
| 905 | 12/29/2009 | 69.100000 |
| 906 | 12/30/2009 | 70.360000 |
| 907 | 12/31/2009 | 74.990000 |
| 908 | 01/04/2010 | 73.300000 |
| 909 | 01/05/2010 | 70.360000 |
| 910 | 01/06/2010 | 67.650000 |
| 911 | 01/07/2010 | 67.150000 |
| 912 | 01/08/2010 | 65.710000 |
| 913 | 01/11/2010 | 64.870000 |
| 914 | 01/12/2010 | 70.420000 |
| 915 | 01/13/2010 | 75.530000 |
| 916 | 01/14/2010 | 74.520000 |
| 917 | 01/15/2010 | 74.270000 |
| 918 | 01/19/2010 | 73.500000 |
| 919 | 01/20/2010 | 80.360000 |
| 920 | 01/21/2010 | 88.820000 |
| 921 | 01/22/2010 | 100.060000 |
| 922 | 01/25/2010 | 90.580000 |
| 923 | 01/26/2010 | 90.040000 |
| 924 | 01/27/2010 | 85.860000 |
| 925 | 01/28/2010 | 87.910000 |
| 926 | 01/29/2010 | 89.000000 |
| 927 | 02/01/2010 | 83.730000 |
| 928 | 02/02/2010 | 80.980000 |
| 929 | 02/03/2010 | 80.550000 |
| 930 | 02/04/2010 | 91.420000 |
| 931 | 02/05/2010 | 88.220000 |
| 932 | 02/08/2010 | 90.010000 |
| 933 | 02/09/2010 | 88.800000 |
| 934 | 02/10/2010 | 92.180000 |
| 935 | 02/11/2010 | 89.590000 |
| 936 | 02/12/2010 | 88.160000 |
| 937 | 02/16/2010 | 81.770000 |
| 938 | 02/17/2010 | 80.290000 |
| 939 | 02/18/2010 | 79.200000 |
| 940 | 02/19/2010 | 77.970000 |
| 941 | 02/22/2010 | 75.440000 |
| 942 | 02/23/2010 | 77.820000 |
| 943 | 02/24/2010 | 75.930000 |
| 944 | 02/25/2010 | 75.300000 |
| 945 | 02/26/2010 | 73.130000 |
| 946 | 03/01/2010 | 73.240000 |
| 947 | 03/02/2010 | 73.430000 |
| 948 | 03/03/2010 | 72.610000 |
| 949 | 03/04/2010 | 70.510000 |
| 950 | 03/05/2010 | 71.060000 |
| 951 | 03/08/2010 | 70.900000 |
| 952 | 03/09/2010 | 71.490000 |
| 953 | 03/10/2010 | 76.200000 |
| 954 | 03/11/2010 | 76.160000 |
| 955 | 03/12/2010 | 73.740000 |
| 956 | 03/15/2010 | 75.220000 |
| 957 | 03/16/2010 | 76.410000 |
| 958 | 03/17/2010 | 73.160000 |
| 959 | 03/18/2010 | 76.460000 |
| 960 | 03/19/2010 | 76.680000 |
| 961 | 03/22/2010 | 77.750000 |
| 962 | 03/23/2010 | 78.310000 |
| 963 | 03/24/2010 | 80.680000 |
| 964 | 03/25/2010 | 83.820000 |
| 965 | 03/26/2010 | 81.560000 |
| 966 | 03/29/2010 | 78.750000 |
| 967 | 03/30/2010 | 76.910000 |
| 968 | 03/31/2010 | 77.490000 |
| 969 | 04/01/2010 | 78.290000 |
| 970 | 04/05/2010 | 76.970000 |
| 971 | 04/06/2010 | 76.820000 |
| 972 | 04/07/2010 | 78.160000 |
| 973 | 04/08/2010 | 77.060000 |
| 974 | 04/09/2010 | 78.240000 |
| 975 | 04/12/2010 | 80.060000 |
| 976 | 04/13/2010 | 79.970000 |
| 977 | 04/14/2010 | 83.310000 |
| 978 | 04/15/2010 | 83.100000 |
| 979 | 04/16/2010 | 86.290000 |
| 980 | 04/19/2010 | 81.720000 |
| 981 | 04/20/2010 | 79.650000 |
| 982 | 04/21/2010 | 83.890000 |
| 983 | 04/22/2010 | 85.760000 |
| 984 | 04/23/2010 | 88.140000 |
| 985 | 04/26/2010 | 87.530000 |
| 986 | 04/27/2010 | 103.230000 |
| 987 | 04/28/2010 | 101.700000 |
| 988 | 04/29/2010 | 92.440000 |
| 989 | 04/30/2010 | 101.410000 |
| 990 | 05/03/2010 | 95.680000 |
| 991 | 05/04/2010 | 101.880000 |
| 992 | 05/05/2010 | 105.590000 |
| 993 | 05/06/2010 | 125.360000 |
| 994 | 05/07/2010 | 135.380000 |
| 995 | 05/10/2010 | 110.960000 |
| 996 | 05/11/2010 | 113.950000 |
| 997 | 05/12/2010 | 116.530000 |
| 998 | 05/13/2010 | 123.170000 |
| 999 | 05/14/2010 | 128.340000 |
| 1000 | 05/17/2010 | 120.970000 |
| 1001 | 05/18/2010 | 135.820000 |
| 1002 | 05/19/2010 | 128.440000 |
| 1003 | 05/20/2010 | 145.120000 |
| 1004 | 05/21/2010 | 130.670000 |
| 1005 | 05/24/2010 | 123.870000 |
| 1006 | 05/25/2010 | 119.360000 |
| 1007 | 05/26/2010 | 115.680000 |
| 1008 | 05/27/2010 | 107.640000 |
| 1009 | 05/28/2010 | 110.130000 |
| 1010 | 06/01/2010 | 109.920000 |
| 1011 | 06/02/2010 | 98.020000 |
| 1012 | 06/03/2010 | 95.610000 |
| 1013 | 06/04/2010 | 103.310000 |
| 1014 | 06/07/2010 | 102.760000 |
| 1015 | 06/08/2010 | 101.790000 |
| 1016 | 06/09/2010 | 111.770000 |
| 1017 | 06/10/2010 | 108.610000 |
| 1018 | 06/11/2010 | 103.690000 |
| 1019 | 06/14/2010 | 99.920000 |
| 1020 | 06/15/2010 | 99.000000 |
| 1021 | 06/16/2010 | 93.670000 |
| 1022 | 06/17/2010 | 89.650000 |
| 1023 | 06/18/2010 | 92.360000 |
| 1024 | 06/21/2010 | 96.010000 |
| 1025 | 06/22/2010 | 101.650000 |
| 1026 | 06/23/2010 | 98.930000 |
| 1027 | 06/24/2010 | 103.690000 |
| 1028 | 06/25/2010 | 97.510000 |
| 1029 | 06/28/2010 | 99.010000 |
| 1030 | 06/29/2010 | 104.000000 |
| 1031 | 06/30/2010 | 105.160000 |
| 1032 | 07/01/2010 | 100.690000 |
| 1033 | 07/02/2010 | 97.190000 |
| 1034 | 07/06/2010 | 97.580000 |
| 1035 | 07/07/2010 | 92.140000 |
| 1036 | 07/08/2010 | 89.850000 |
| 1037 | 07/09/2010 | 88.580000 |
| 1038 | 07/12/2010 | 91.750000 |
| 1039 | 07/13/2010 | 90.800000 |
| 1040 | 07/14/2010 | 96.130000 |
| 1041 | 07/15/2010 | 97.750000 |
| 1042 | 07/16/2010 | 101.570000 |
| 1043 | 07/19/2010 | 102.580000 |
| 1044 | 07/20/2010 | 98.890000 |
| 1045 | 07/21/2010 | 97.020000 |
| 1046 | 07/22/2010 | 93.200000 |
| 1047 | 07/23/2010 | 89.900000 |
| 1048 | 07/26/2010 | 88.550000 |
| 1049 | 07/27/2010 | 90.140000 |
| 1050 | 07/28/2010 | 90.710000 |
| 1051 | 07/29/2010 | 90.620000 |
| 1052 | 07/30/2010 | 89.550000 |
| 1053 | 08/02/2010 | 85.020000 |
| 1054 | 08/03/2010 | 85.040000 |
| 1055 | 08/04/2010 | 85.050000 |
| 1056 | 08/05/2010 | 86.520000 |
| 1057 | 08/06/2010 | 87.440000 |
| 1058 | 08/09/2010 | 87.860000 |
| 1059 | 08/10/2010 | 90.350000 |
| 1060 | 08/11/2010 | 102.650000 |
| 1061 | 08/12/2010 | 99.750000 |
| 1062 | 08/13/2010 | 99.540000 |
| 1063 | 08/16/2010 | 98.730000 |
| 1064 | 08/17/2010 | 93.250000 |
| 1065 | 08/18/2010 | 91.300000 |
| 1066 | 08/19/2010 | 91.960000 |
| 1067 | 08/20/2010 | 89.340000 |
| 1068 | 08/23/2010 | 87.660000 |
| 1069 | 08/24/2010 | 85.700000 |
| 1070 | 08/25/2010 | 82.640000 |
| 1071 | 08/26/2010 | 82.950000 |
| 1072 | 08/27/2010 | 79.000000 |
| 1073 | 08/30/2010 | 82.520000 |
| 1074 | 08/31/2010 | 81.490000 |
| 1075 | 09/01/2010 | 78.280000 |
| 1076 | 09/02/2010 | 79.050000 |
| 1077 | 09/03/2010 | 76.640000 |
| 1078 | 09/07/2010 | 78.980000 |
| 1079 | 09/08/2010 | 89.880000 |
| 1080 | 09/09/2010 | 87.970000 |
| 1081 | 09/10/2010 | 87.600000 |
| 1082 | 09/13/2010 | 87.330000 |
| 1083 | 09/14/2010 | 87.950000 |
| 1084 | 09/15/2010 | 88.400000 |
| 1085 | 09/16/2010 | 87.630000 |
| 1086 | 09/17/2010 | 85.450000 |
| 1087 | 09/20/2010 | 81.500000 |
| 1088 | 09/21/2010 | 80.970000 |
| 1089 | 09/22/2010 | 81.860000 |
| 1090 | 09/23/2010 | 83.020000 |
| 1091 | 09/24/2010 | 80.000000 |
| 1092 | 09/27/2010 | 82.620000 |
| 1093 | 09/28/2010 | 83.620000 |
| 1094 | 09/29/2010 | 83.350000 |
| 1095 | 09/30/2010 | 86.490000 |
| 1096 | 10/01/2010 | 84.080000 |
| 1097 | 10/04/2010 | 86.220000 |
| 1098 | 10/05/2010 | 82.620000 |
| 1099 | 10/06/2010 | 81.050000 |
| 1100 | 10/07/2010 | 80.700000 |
| 1101 | 10/08/2010 | 81.410000 |
| 1102 | 10/11/2010 | 84.750000 |
| 1103 | 10/12/2010 | 84.770000 |
| 1104 | 10/13/2010 | 88.720000 |
| 1105 | 10/14/2010 | 87.140000 |
| 1106 | 10/15/2010 | 89.820000 |
| 1107 | 10/18/2010 | 91.750000 |
| 1108 | 10/19/2010 | 91.530000 |
| 1109 | 10/20/2010 | 85.480000 |
| 1110 | 10/21/2010 | 83.590000 |
| 1111 | 10/22/2010 | 81.970000 |
| 1112 | 10/25/2010 | 82.020000 |
| 1113 | 10/26/2010 | 82.790000 |
| 1114 | 10/27/2010 | 80.420000 |
| 1115 | 10/28/2010 | 78.470000 |
| 1116 | 10/29/2010 | 77.460000 |
| 1117 | 11/01/2010 | 79.720000 |
| 1118 | 11/02/2010 | 80.180000 |
| 1119 | 11/03/2010 | 76.570000 |
| 1120 | 11/04/2010 | 70.780000 |
| 1121 | 11/05/2010 | 74.020000 |
| 1122 | 11/08/2010 | 73.670000 |
| 1123 | 11/09/2010 | 76.490000 |
| 1124 | 11/10/2010 | 83.070000 |
| 1125 | 11/12/2010 | 88.180000 |
| 1126 | 11/15/2010 | 88.130000 |
| 1127 | 11/16/2010 | 93.650000 |
| 1128 | 11/17/2010 | 89.250000 |
| 1129 | 11/18/2010 | 83.920000 |
| 1130 | 11/19/2010 | 84.730000 |
| 1131 | 11/22/2010 | 78.390000 |
| 1132 | 11/23/2010 | 87.440000 |
| 1133 | 11/24/2010 | 81.550000 |
| 1134 | 11/26/2010 | 90.550000 |
| 1135 | 11/29/2010 | 89.010000 |
| 1136 | 11/30/2010 | 95.730000 |
| 1137 | 12/01/2010 | 92.030000 |
| 1138 | 12/02/2010 | 87.740000 |
| 1139 | 12/03/2010 | 84.280000 |
| 1140 | 12/06/2010 | 82.600000 |
| 1141 | 12/07/2010 | 82.660000 |
| 1142 | 12/08/2010 | 81.800000 |
| 1143 | 12/09/2010 | 79.800000 |
| 1144 | 12/10/2010 | 79.360000 |
| 1145 | 12/13/2010 | 81.670000 |
| 1146 | 12/14/2010 | 81.670000 |
| 1147 | 12/15/2010 | 83.420000 |
| 1148 | 12/16/2010 | 81.320000 |
| 1149 | 12/17/2010 | 86.620000 |
| 1150 | 12/20/2010 | 84.090000 |
| 1151 | 12/21/2010 | 84.380000 |
| 1152 | 12/22/2010 | 86.030000 |
| 1153 | 12/23/2010 | 86.740000 |
| 1154 | 12/27/2010 | 87.440000 |
| 1155 | 12/28/2010 | 86.340000 |
| 1156 | 12/29/2010 | 85.710000 |
| 1157 | 12/30/2010 | 86.520000 |
| 1158 | 12/31/2010 | 86.360000 |
| 1159 | 01/03/2011 | 84.800000 |
| 1160 | 01/04/2011 | 85.250000 |
| 1161 | 01/05/2011 | 84.700000 |
| 1162 | 01/06/2011 | 84.600000 |
| 1163 | 01/07/2011 | 83.730000 |
| 1164 | 01/10/2011 | 81.650000 |
| 1165 | 01/11/2011 | 79.820000 |
| 1166 | 01/12/2011 | 77.940000 |
| 1167 | 01/13/2011 | 78.640000 |
| 1168 | 01/14/2011 | 75.940000 |
| 1169 | 01/18/2011 | 79.770000 |
| 1170 | 01/19/2011 | 83.700000 |
| 1171 | 01/20/2011 | 82.690000 |
| 1172 | 01/21/2011 | 85.410000 |
| 1173 | 01/24/2011 | 82.970000 |
| 1174 | 01/25/2011 | 82.670000 |
| 1175 | 01/26/2011 | 79.430000 |
| 1176 | 01/27/2011 | 77.040000 |
| 1177 | 01/28/2011 | 91.520000 |
| 1178 | 01/31/2011 | 86.080000 |
| 1179 | 02/01/2011 | 84.480000 |
| 1180 | 02/02/2011 | 83.160000 |
| 1181 | 02/03/2011 | 81.750000 |
| 1182 | 02/04/2011 | 81.110000 |
| 1183 | 02/07/2011 | 80.540000 |
| 1184 | 02/08/2011 | 78.930000 |
| 1185 | 02/09/2011 | 82.110000 |
| 1186 | 02/10/2011 | 83.730000 |
| 1187 | 02/11/2011 | 84.500000 |
| 1188 | 02/14/2011 | 82.670000 |
| 1189 | 02/15/2011 | 84.380000 |
| 1190 | 02/16/2011 | 83.050000 |
| 1191 | 02/17/2011 | 83.030000 |
| 1192 | 02/18/2011 | 85.470000 |
| 1193 | 02/22/2011 | 99.180000 |
| 1194 | 02/23/2011 | 99.040000 |
| 1195 | 02/24/2011 | 94.070000 |
| 1196 | 02/25/2011 | 86.170000 |
| 1197 | 02/28/2011 | 81.780000 |
| 1198 | 03/01/2011 | 89.280000 |
| 1199 | 03/02/2011 | 87.550000 |
| 1200 | 03/03/2011 | 82.360000 |
| 1201 | 03/04/2011 | 81.480000 |
| 1202 | 03/07/2011 | 84.320000 |
| 1203 | 03/08/2011 | 80.840000 |
| 1204 | 03/09/2011 | 84.890000 |
| 1205 | 03/10/2011 | 88.160000 |
| 1206 | 03/11/2011 | 83.210000 |
| 1207 | 03/14/2011 | 83.890000 |
| 1208 | 03/15/2011 | 89.680000 |
| 1209 | 03/16/2011 | 112.390000 |
| 1210 | 03/17/2011 | 101.450000 |
| 1211 | 03/18/2011 | 96.280000 |
| 1212 | 03/21/2011 | 89.170000 |
| 1213 | 03/22/2011 | 87.390000 |
| 1214 | 03/23/2011 | 84.770000 |
| 1215 | 03/24/2011 | 84.170000 |
| 1216 | 03/25/2011 | 84.530000 |
| 1217 | 03/28/2011 | 89.940000 |
| 1218 | 03/29/2011 | 84.960000 |
| 1219 | 03/30/2011 | 82.750000 |
| 1220 | 03/31/2011 | 82.510000 |
| 1221 | 04/01/2011 | 81.980000 |
| 1222 | 04/04/2011 | 81.840000 |
| 1223 | 04/05/2011 | 81.440000 |
| 1224 | 04/06/2011 | 83.220000 |
| 1225 | 04/07/2011 | 82.390000 |
| 1226 | 04/08/2011 | 83.430000 |
| 1227 | 04/11/2011 | 84.160000 |
| 1228 | 04/12/2011 | 85.360000 |
| 1229 | 04/13/2011 | 86.040000 |
| 1230 | 04/14/2011 | 86.070000 |
| 1231 | 04/15/2011 | 85.720000 |
| 1232 | 04/18/2011 | 89.110000 |
| 1233 | 04/19/2011 | 85.730000 |
| 1234 | 04/20/2011 | 86.210000 |
| 1235 | 04/21/2011 | 87.710000 |
| 1236 | 04/25/2011 | 87.680000 |
| 1237 | 04/26/2011 | 85.720000 |
| 1238 | 04/27/2011 | 83.210000 |
| 1239 | 04/28/2011 | 82.890000 |
| 1240 | 04/29/2011 | 83.980000 |
| 1241 | 05/02/2011 | 88.500000 |
| 1242 | 05/03/2011 | 90.620000 |
| 1243 | 05/04/2011 | 91.390000 |
| 1244 | 05/05/2011 | 95.080000 |
| 1245 | 05/06/2011 | 94.430000 |
| 1246 | 05/09/2011 | 90.860000 |
| 1247 | 05/10/2011 | 87.560000 |
| 1248 | 05/11/2011 | 96.250000 |
| 1249 | 05/12/2011 | 93.570000 |
| 1250 | 05/13/2011 | 93.860000 |
| 1251 | 05/16/2011 | 94.440000 |
| 1252 | 05/17/2011 | 93.640000 |
| 1253 | 05/18/2011 | 90.700000 |
| 1254 | 05/19/2011 | 87.530000 |
| 1255 | 05/20/2011 | 90.230000 |
| 1256 | 05/23/2011 | 92.080000 |
| 1257 | 05/24/2011 | 88.470000 |
| 1258 | 05/25/2011 | 85.290000 |
| 1259 | 05/26/2011 | 81.480000 |
| 1260 | 05/27/2011 | 81.460000 |
| 1261 | 05/31/2011 | 80.920000 |
| 1262 | 06/01/2011 | 87.590000 |
| 1263 | 06/02/2011 | 85.220000 |
| 1264 | 06/03/2011 | 85.540000 |
| 1265 | 06/06/2011 | 88.150000 |
| 1266 | 06/07/2011 | 83.720000 |
| 1267 | 06/08/2011 | 88.980000 |
| 1268 | 06/09/2011 | 85.650000 |
| 1269 | 06/10/2011 | 93.340000 |
| 1270 | 06/13/2011 | 98.350000 |
| 1271 | 06/14/2011 | 91.740000 |
| 1272 | 06/15/2011 | 105.070000 |
| 1273 | 06/16/2011 | 100.390000 |
| 1274 | 06/17/2011 | 95.310000 |
| 1275 | 06/20/2011 | 90.250000 |
| 1276 | 06/21/2011 | 90.550000 |
| 1277 | 06/22/2011 | 91.710000 |
| 1278 | 06/23/2011 | 93.090000 |
| 1279 | 06/24/2011 | 99.140000 |
| 1280 | 06/27/2011 | 94.290000 |
| 1281 | 06/28/2011 | 90.330000 |
| 1282 | 06/29/2011 | 85.900000 |
| 1283 | 06/30/2011 | 81.080000 |
| 1284 | 07/01/2011 | 78.640000 |
| 1285 | 07/05/2011 | 81.340000 |
| 1286 | 07/06/2011 | 82.690000 |
| 1287 | 07/07/2011 | 80.700000 |
| 1288 | 07/08/2011 | 80.820000 |
| 1289 | 07/11/2011 | 90.870000 |
| 1290 | 07/12/2011 | 88.390000 |
| 1291 | 07/13/2011 | 88.920000 |
| 1292 | 07/14/2011 | 95.720000 |
| 1293 | 07/15/2011 | 89.330000 |
| 1294 | 07/18/2011 | 97.810000 |
| 1295 | 07/19/2011 | 91.010000 |
| 1296 | 07/20/2011 | 86.060000 |
| 1297 | 07/21/2011 | 81.680000 |
| 1298 | 07/22/2011 | 82.450000 |
| 1299 | 07/25/2011 | 90.200000 |
| 1300 | 07/26/2011 | 93.350000 |
| 1301 | 07/27/2011 | 102.010000 |
| 1302 | 07/28/2011 | 105.620000 |
| 1303 | 07/29/2011 | 106.570000 |
| 1304 | 08/01/2011 | 95.890000 |
| 1305 | 08/02/2011 | 102.010000 |
| 1306 | 08/03/2011 | 98.580000 |
| 1307 | 08/04/2011 | 121.760000 |
| 1308 | 08/05/2011 | 118.610000 |
| 1309 | 08/08/2011 | 134.630000 |
| 1310 | 08/09/2011 | 112.800000 |
| 1311 | 08/10/2011 | 132.860000 |
| 1312 | 08/11/2011 | 128.760000 |
| 1313 | 08/12/2011 | 120.190000 |
| 1314 | 08/15/2011 | 109.000000 |
| 1315 | 08/16/2011 | 104.660000 |
| 1316 | 08/17/2011 | 104.620000 |
| 1317 | 08/18/2011 | 106.660000 |
| 1318 | 08/19/2011 | 111.580000 |
| 1319 | 08/22/2011 | 111.250000 |
| 1320 | 08/23/2011 | 103.430000 |
| 1321 | 08/24/2011 | 104.540000 |
| 1322 | 08/25/2011 | 112.400000 |
| 1323 | 08/26/2011 | 104.720000 |
| 1324 | 08/29/2011 | 96.510000 |
| 1325 | 08/30/2011 | 96.160000 |
| 1326 | 08/31/2011 | 94.160000 |
| 1327 | 09/01/2011 | 92.310000 |
| 1328 | 09/02/2011 | 91.000000 |
| 1329 | 09/06/2011 | 97.010000 |
| 1330 | 09/07/2011 | 93.300000 |
| 1331 | 09/08/2011 | 93.450000 |
| 1332 | 09/09/2011 | 99.070000 |
| 1333 | 09/12/2011 | 97.070000 |
| 1334 | 09/13/2011 | 96.140000 |
| 1335 | 09/14/2011 | 100.220000 |
| 1336 | 09/15/2011 | 96.690000 |
| 1337 | 09/16/2011 | 93.670000 |
| 1338 | 09/19/2011 | 95.950000 |
| 1339 | 09/20/2011 | 92.900000 |
| 1340 | 09/21/2011 | 98.580000 |
| 1341 | 09/22/2011 | 103.910000 |
| 1342 | 09/23/2011 | 104.770000 |
| 1343 | 09/26/2011 | 102.890000 |
| 1344 | 09/27/2011 | 100.310000 |
| 1345 | 09/28/2011 | 104.300000 |
| 1346 | 09/29/2011 | 101.050000 |
| 1347 | 09/30/2011 | 101.080000 |
| 1348 | 10/03/2011 | 103.890000 |
| 1349 | 10/04/2011 | 99.310000 |
| 1350 | 10/05/2011 | 94.660000 |
| 1351 | 10/06/2011 | 93.520000 |
| 1352 | 10/07/2011 | 92.570000 |
| 1353 | 10/10/2011 | 89.390000 |
| 1354 | 10/11/2011 | 90.980000 |
| 1355 | 10/12/2011 | 91.340000 |
| 1356 | 10/13/2011 | 95.100000 |
| 1357 | 10/14/2011 | 94.690000 |
| 1358 | 10/17/2011 | 103.550000 |
| 1359 | 10/18/2011 | 100.210000 |
| 1360 | 10/19/2011 | 103.290000 |
| 1361 | 10/20/2011 | 102.970000 |
| 1362 | 10/21/2011 | 98.050000 |
| 1363 | 10/24/2011 | 97.130000 |
| 1364 | 10/25/2011 | 97.750000 |
| 1365 | 10/26/2011 | 97.740000 |
| 1366 | 10/27/2011 | 94.440000 |
| 1367 | 10/28/2011 | 94.190000 |
| 1368 | 10/31/2011 | 104.840000 |
| 1369 | 11/01/2011 | 113.150000 |
| 1370 | 11/02/2011 | 107.400000 |
| 1371 | 11/03/2011 | 104.280000 |
| 1372 | 11/04/2011 | 103.340000 |
| 1373 | 11/07/2011 | 103.350000 |
| 1374 | 11/08/2011 | 98.050000 |
| 1375 | 11/09/2011 | 122.730000 |
| 1376 | 11/10/2011 | 113.540000 |
| 1377 | 11/11/2011 | 112.100000 |
| 1378 | 11/14/2011 | 112.350000 |
| 1379 | 11/15/2011 | 107.550000 |
| 1380 | 11/16/2011 | 111.180000 |
| 1381 | 11/17/2011 | 111.860000 |
| 1382 | 11/18/2011 | 101.920000 |
| 1383 | 11/21/2011 | 99.600000 |
| 1384 | 11/22/2011 | 98.530000 |
| 1385 | 11/23/2011 | 101.460000 |
| 1386 | 11/25/2011 | 98.980000 |
| 1387 | 11/28/2011 | 96.230000 |
| 1388 | 11/29/2011 | 95.470000 |
| 1389 | 11/30/2011 | 92.220000 |
| 1390 | 12/01/2011 | 90.880000 |
| 1391 | 12/02/2011 | 92.460000 |
| 1392 | 12/05/2011 | 92.970000 |
| 1393 | 12/06/2011 | 92.210000 |
| 1394 | 12/07/2011 | 92.840000 |
| 1395 | 12/08/2011 | 94.970000 |
| 1396 | 12/09/2011 | 90.920000 |
| 1397 | 12/12/2011 | 93.210000 |
| 1398 | 12/13/2011 | 94.550000 |
| 1399 | 12/14/2011 | 99.630000 |
| 1400 | 12/15/2011 | 97.710000 |
| 1401 | 12/16/2011 | 94.280000 |
| 1402 | 12/19/2011 | 90.270000 |
| 1403 | 12/20/2011 | 88.640000 |
| 1404 | 12/21/2011 | 85.540000 |
| 1405 | 12/22/2011 | 86.180000 |
| 1406 | 12/23/2011 | 86.540000 |
| 1407 | 12/27/2011 | 88.130000 |
| 1408 | 12/28/2011 | 94.080000 |
| 1409 | 12/29/2011 | 91.800000 |
| 1410 | 12/30/2011 | 91.700000 |
| 1411 | 01/03/2012 | 91.390000 |
| 1412 | 01/04/2012 | 88.890000 |
| 1413 | 01/05/2012 | 87.690000 |
| 1414 | 01/06/2012 | 86.950000 |
| 1415 | 01/09/2012 | 87.800000 |
| 1416 | 01/10/2012 | 88.820000 |
| 1417 | 01/11/2012 | 93.170000 |
| 1418 | 01/12/2012 | 90.510000 |
| 1419 | 01/13/2012 | 93.550000 |
| 1420 | 01/17/2012 | 93.660000 |
| 1421 | 01/18/2012 | 90.090000 |
| 1422 | 01/19/2012 | 88.730000 |
| 1423 | 01/20/2012 | 89.240000 |
| 1424 | 01/23/2012 | 89.590000 |
| 1425 | 01/24/2012 | 89.010000 |
| 1426 | 01/25/2012 | 86.010000 |
| 1427 | 01/26/2012 | 88.920000 |
| 1428 | 01/27/2012 | 87.440000 |
| 1429 | 01/30/2012 | 89.860000 |
| 1430 | 01/31/2012 | 88.510000 |
| 1431 | 02/01/2012 | 85.780000 |
| 1432 | 02/02/2012 | 84.100000 |
| 1433 | 02/03/2012 | 84.040000 |
| 1434 | 02/06/2012 | 85.380000 |
| 1435 | 02/07/2012 | 83.790000 |
| 1436 | 02/08/2012 | 97.010000 |
| 1437 | 02/09/2012 | 100.760000 |
| 1438 | 02/10/2012 | 104.150000 |
| 1439 | 02/13/2012 | 102.450000 |
| 1440 | 02/14/2012 | 107.820000 |
| 1441 | 02/15/2012 | 114.650000 |
| 1442 | 02/16/2012 | 110.410000 |
| 1443 | 02/17/2012 | 108.560000 |
| 1444 | 02/21/2012 | 107.710000 |
| 1445 | 02/22/2012 | 100.810000 |
| 1446 | 02/23/2012 | 94.440000 |
| 1447 | 02/24/2012 | 99.430000 |
| 1448 | 02/27/2012 | 101.680000 |
| 1449 | 02/28/2012 | 99.130000 |
| 1450 | 02/29/2012 | 101.600000 |
| 1451 | 03/01/2012 | 97.430000 |
| 1452 | 03/02/2012 | 96.940000 |
| 1453 | 03/05/2012 | 98.180000 |
| 1454 | 03/06/2012 | 105.110000 |
| 1455 | 03/07/2012 | 100.460000 |
| 1456 | 03/08/2012 | 97.190000 |
| 1457 | 03/09/2012 | 97.980000 |
| 1458 | 03/12/2012 | 98.610000 |
| 1459 | 03/13/2012 | 98.470000 |
| 1460 | 03/14/2012 | 106.630000 |
| 1461 | 03/15/2012 | 108.420000 |
| 1462 | 03/16/2012 | 105.780000 |
| 1463 | 03/19/2012 | 106.490000 |
| 1464 | 03/20/2012 | 109.380000 |
| 1465 | 03/21/2012 | 104.650000 |
| 1466 | 03/22/2012 | 102.530000 |
| 1467 | 03/23/2012 | 98.600000 |
| 1468 | 03/26/2012 | 96.080000 |
| 1469 | 03/27/2012 | 101.150000 |
| 1470 | 03/28/2012 | 102.740000 |
| 1471 | 03/29/2012 | 101.940000 |
| 1472 | 03/30/2012 | 100.280000 |
| 1473 | 04/02/2012 | 100.380000 |
| 1474 | 04/03/2012 | 98.370000 |
| 1475 | 04/04/2012 | 99.730000 |
| 1476 | 04/05/2012 | 99.470000 |
| 1477 | 04/09/2012 | 104.590000 |
| 1478 | 04/10/2012 | 109.130000 |
| 1479 | 04/11/2012 | 111.190000 |
| 1480 | 04/12/2012 | 104.270000 |
| 1481 | 04/13/2012 | 110.760000 |
| 1482 | 04/16/2012 | 110.970000 |
| 1483 | 04/17/2012 | 107.010000 |
| 1484 | 04/18/2012 | 106.060000 |
| 1485 | 04/19/2012 | 103.960000 |
| 1486 | 04/20/2012 | 101.080000 |
| 1487 | 04/23/2012 | 104.010000 |
| 1488 | 04/24/2012 | 99.840000 |
| 1489 | 04/25/2012 | 93.280000 |
| 1490 | 04/26/2012 | 89.650000 |
| 1491 | 04/27/2012 | 88.620000 |
| 1492 | 04/30/2012 | 89.320000 |
| 1493 | 05/01/2012 | 87.060000 |
| 1494 | 05/02/2012 | 86.290000 |
| 1495 | 05/03/2012 | 88.350000 |
| 1496 | 05/04/2012 | 91.310000 |
| 1497 | 05/07/2012 | 90.910000 |
| 1498 | 05/08/2012 | 91.330000 |
| 1499 | 05/09/2012 | 102.070000 |
| 1500 | 05/10/2012 | 98.650000 |
| 1501 | 05/11/2012 | 100.120000 |
| 1502 | 05/14/2012 | 105.850000 |
| 1503 | 05/15/2012 | 109.610000 |
| 1504 | 05/16/2012 | 109.220000 |
| 1505 | 05/17/2012 | 112.840000 |
| 1506 | 05/18/2012 | 117.440000 |
| 1507 | 05/21/2012 | 108.500000 |
| 1508 | 05/22/2012 | 110.480000 |
| 1509 | 05/23/2012 | 107.480000 |
| 1510 | 05/24/2012 | 104.520000 |
| 1511 | 05/25/2012 | 103.100000 |
| 1512 | 05/29/2012 | 100.980000 |
| 1513 | 05/30/2012 | 109.730000 |
| 1514 | 05/31/2012 | 108.750000 |
| 1515 | 06/01/2012 | 111.410000 |
| 1516 | 06/04/2012 | 107.040000 |
| 1517 | 06/05/2012 | 102.780000 |
| 1518 | 06/06/2012 | 97.710000 |
| 1519 | 06/07/2012 | 98.360000 |
| 1520 | 06/08/2012 | 96.600000 |
| 1521 | 06/11/2012 | 105.510000 |
| 1522 | 06/12/2012 | 103.220000 |
| 1523 | 06/13/2012 | 110.600000 |
| 1524 | 06/14/2012 | 107.780000 |
| 1525 | 06/15/2012 | 108.230000 |
| 1526 | 06/18/2012 | 99.300000 |
| 1527 | 06/19/2012 | 98.130000 |
| 1528 | 06/20/2012 | 96.410000 |
| 1529 | 06/21/2012 | 105.470000 |
| 1530 | 06/22/2012 | 104.130000 |
| 1531 | 06/25/2012 | 104.460000 |
| 1532 | 06/26/2012 | 100.660000 |
| 1533 | 06/27/2012 | 98.110000 |
| 1534 | 06/28/2012 | 97.210000 |
| 1535 | 06/29/2012 | 89.590000 |
| 1536 | 07/02/2012 | 85.610000 |
| 1537 | 07/03/2012 | 84.590000 |
| 1538 | 07/05/2012 | 89.430000 |
| 1539 | 07/06/2012 | 90.100000 |
| 1540 | 07/09/2012 | 92.850000 |
| 1541 | 07/10/2012 | 94.910000 |
| 1542 | 07/11/2012 | 96.250000 |
| 1543 | 07/12/2012 | 95.220000 |
| 1544 | 07/13/2012 | 91.100000 |
| 1545 | 07/16/2012 | 94.210000 |
| 1546 | 07/17/2012 | 93.490000 |
| 1547 | 07/18/2012 | 94.030000 |
| 1548 | 07/19/2012 | 93.730000 |
| 1549 | 07/20/2012 | 100.610000 |
| 1550 | 07/23/2012 | 107.320000 |
| 1551 | 07/24/2012 | 111.650000 |
| 1552 | 07/25/2012 | 106.530000 |
| 1553 | 07/26/2012 | 98.590000 |
| 1554 | 07/27/2012 | 93.080000 |
| 1555 | 07/30/2012 | 94.740000 |
| 1556 | 07/31/2012 | 96.110000 |
| 1557 | 08/01/2012 | 94.230000 |
| 1558 | 08/02/2012 | 89.630000 |
| 1559 | 08/03/2012 | 84.500000 |
| 1560 | 08/06/2012 | 84.470000 |
| 1561 | 08/07/2012 | 86.870000 |
| 1562 | 08/08/2012 | 85.180000 |
| 1563 | 08/09/2012 | 83.910000 |
| 1564 | 08/10/2012 | 84.830000 |
| 1565 | 08/13/2012 | 89.580000 |
| 1566 | 08/14/2012 | 94.330000 |
| 1567 | 08/15/2012 | 97.950000 |
| 1568 | 08/16/2012 | 95.650000 |
| 1569 | 08/17/2012 | 95.020000 |
| 1570 | 08/20/2012 | 96.640000 |
| 1571 | 08/21/2012 | 97.410000 |
| 1572 | 08/22/2012 | 99.140000 |
| 1573 | 08/23/2012 | 98.400000 |
| 1574 | 08/24/2012 | 94.990000 |
| 1575 | 08/27/2012 | 94.890000 |
| 1576 | 08/28/2012 | 94.430000 |
| 1577 | 08/29/2012 | 94.710000 |
| 1578 | 08/30/2012 | 96.330000 |
| 1579 | 08/31/2012 | 93.300000 |
| 1580 | 09/04/2012 | 93.710000 |
| 1581 | 09/05/2012 | 90.150000 |
| 1582 | 09/06/2012 | 83.650000 |
| 1583 | 09/07/2012 | 82.240000 |
| 1584 | 09/10/2012 | 92.770000 |
| 1585 | 09/11/2012 | 92.390000 |
| 1586 | 09/12/2012 | 93.940000 |
| 1587 | 09/13/2012 | 87.810000 |
| 1588 | 09/14/2012 | 93.040000 |
| 1589 | 09/17/2012 | 92.950000 |
| 1590 | 09/18/2012 | 90.130000 |
| 1591 | 09/19/2012 | 88.610000 |
| 1592 | 09/20/2012 | 88.720000 |
| 1593 | 09/21/2012 | 87.900000 |
| 1594 | 09/24/2012 | 85.880000 |
| 1595 | 09/25/2012 | 92.790000 |
| 1596 | 09/26/2012 | 95.050000 |
| 1597 | 09/27/2012 | 88.240000 |
| 1598 | 09/28/2012 | 90.490000 |
| 1599 | 10/01/2012 | 92.510000 |
| 1600 | 10/02/2012 | 90.250000 |
| 1601 | 10/03/2012 | 87.560000 |
| 1602 | 10/04/2012 | 83.510000 |
| 1603 | 10/05/2012 | 83.100000 |
| 1604 | 10/08/2012 | 85.850000 |
| 1605 | 10/09/2012 | 88.530000 |
| 1606 | 10/10/2012 | 94.360000 |
| 1607 | 10/11/2012 | 90.740000 |
| 1608 | 10/12/2012 | 91.870000 |
| 1609 | 10/15/2012 | 92.920000 |
| 1610 | 10/16/2012 | 90.310000 |
| 1611 | 10/17/2012 | 85.600000 |
| 1612 | 10/18/2012 | 86.510000 |
| 1613 | 10/19/2012 | 92.630000 |
| 1614 | 10/22/2012 | 92.480000 |
| 1615 | 10/23/2012 | 99.660000 |
| 1616 | 10/24/2012 | 96.390000 |
| 1617 | 10/25/2012 | 91.860000 |
| 1618 | 10/26/2012 | 89.430000 |
| 1619 | 10/31/2012 | 90.230000 |
| 1620 | 11/01/2012 | 81.700000 |
| 1621 | 11/02/2012 | 87.840000 |
| 1622 | 11/05/2012 | 90.750000 |
| 1623 | 11/06/2012 | 87.560000 |
| 1624 | 11/07/2012 | 94.750000 |
| 1625 | 11/08/2012 | 93.390000 |
| 1626 | 11/09/2012 | 94.020000 |
| 1627 | 11/12/2012 | 90.540000 |
| 1628 | 11/13/2012 | 87.840000 |
| 1629 | 11/14/2012 | 94.660000 |
| 1630 | 11/15/2012 | 94.540000 |
| 1631 | 11/16/2012 | 90.270000 |
| 1632 | 11/19/2012 | 88.430000 |
| 1633 | 11/20/2012 | 85.930000 |
| 1634 | 11/21/2012 | 85.850000 |
| 1635 | 11/23/2012 | 82.860000 |
| 1636 | 11/26/2012 | 82.450000 |
| 1637 | 11/27/2012 | 84.170000 |
| 1638 | 11/28/2012 | 80.390000 |
| 1639 | 11/29/2012 | 78.420000 |
| 1640 | 11/30/2012 | 78.590000 |
| 1641 | 12/03/2012 | 84.070000 |
| 1642 | 12/04/2012 | 86.180000 |
| 1643 | 12/05/2012 | 82.980000 |
| 1644 | 12/06/2012 | 84.150000 |
| 1645 | 12/07/2012 | 80.740000 |
| 1646 | 12/10/2012 | 81.560000 |
| 1647 | 12/11/2012 | 78.700000 |
| 1648 | 12/12/2012 | 83.020000 |
| 1649 | 12/13/2012 | 86.740000 |
| 1650 | 12/14/2012 | 86.390000 |
| 1651 | 12/17/2012 | 82.100000 |
| 1652 | 12/18/2012 | 79.360000 |
| 1653 | 12/19/2012 | 83.330000 |
| 1654 | 12/20/2012 | 83.060000 |
| 1655 | 12/21/2012 | 87.700000 |
| 1656 | 12/24/2012 | 89.270000 |
| 1657 | 12/26/2012 | 92.170000 |
| 1658 | 12/27/2012 | 90.890000 |
| 1659 | 12/28/2012 | 104.720000 |
| 1660 | 12/31/2012 | 92.500000 |
| 1661 | 01/02/2013 | 78.770000 |
| 1662 | 01/03/2013 | 77.020000 |
| 1663 | 01/04/2013 | 75.180000 |
| 1664 | 01/07/2013 | 76.770000 |
| 1665 | 01/08/2013 | 78.370000 |
| 1666 | 01/09/2013 | 78.510000 |
| 1667 | 01/10/2013 | 77.490000 |
| 1668 | 01/11/2013 | 78.520000 |
| 1669 | 01/14/2013 | 78.280000 |
| 1670 | 01/15/2013 | 77.840000 |
| 1671 | 01/16/2013 | 77.260000 |
| 1672 | 01/17/2013 | 78.770000 |
| 1673 | 01/18/2013 | 73.430000 |
| 1674 | 01/22/2013 | 73.870000 |
| 1675 | 01/23/2013 | 71.860000 |
| 1676 | 01/24/2013 | 76.170000 |
| 1677 | 01/25/2013 | 76.920000 |
| 1678 | 01/28/2013 | 78.160000 |
| 1679 | 01/29/2013 | 73.610000 |
| 1680 | 01/30/2013 | 77.340000 |
| 1681 | 01/31/2013 | 76.720000 |
| 1682 | 02/01/2013 | 73.290000 |
| 1683 | 02/04/2013 | 77.790000 |
| 1684 | 02/05/2013 | 75.070000 |
| 1685 | 02/06/2013 | 77.240000 |
| 1686 | 02/07/2013 | 76.860000 |
| 1687 | 02/08/2013 | 74.420000 |
| 1688 | 02/11/2013 | 76.100000 |
| 1689 | 02/12/2013 | 73.830000 |
| 1690 | 02/13/2013 | 73.250000 |
| 1691 | 02/14/2013 | 72.990000 |
| 1692 | 02/15/2013 | 72.550000 |
| 1693 | 02/19/2013 | 70.450000 |
| 1694 | 02/20/2013 | 79.650000 |
| 1695 | 02/21/2013 | 80.830000 |
| 1696 | 02/22/2013 | 78.660000 |
| 1697 | 02/25/2013 | 94.340000 |
| 1698 | 02/26/2013 | 90.230000 |
| 1699 | 02/27/2013 | 82.290000 |
| 1700 | 02/28/2013 | 86.570000 |
| 1701 | 03/01/2013 | 87.830000 |
| 1702 | 03/04/2013 | 82.270000 |
| 1703 | 03/05/2013 | 79.320000 |
| 1704 | 03/06/2013 | 78.780000 |
| 1705 | 03/07/2013 | 77.160000 |
| 1706 | 03/08/2013 | 76.650000 |
| 1707 | 03/11/2013 | 77.320000 |
| 1708 | 03/12/2013 | 79.990000 |
| 1709 | 03/13/2013 | 84.360000 |
| 1710 | 03/14/2013 | 83.500000 |
| 1711 | 03/15/2013 | 85.720000 |
| 1712 | 03/18/2013 | 93.070000 |
| 1713 | 03/19/2013 | 94.390000 |
| 1714 | 03/20/2013 | 89.450000 |
| 1715 | 03/21/2013 | 93.980000 |
| 1716 | 03/22/2013 | 91.780000 |
| 1717 | 03/25/2013 | 88.860000 |
| 1718 | 03/26/2013 | 85.140000 |
| 1719 | 03/27/2013 | 85.320000 |
| 1720 | 03/28/2013 | 83.200000 |
| 1721 | 04/01/2013 | 84.230000 |
| 1722 | 04/02/2013 | 80.490000 |
| 1723 | 04/03/2013 | 85.230000 |
| 1724 | 04/04/2013 | 83.120000 |
| 1725 | 04/05/2013 | 84.490000 |
| 1726 | 04/08/2013 | 82.120000 |
| 1727 | 04/09/2013 | 82.040000 |
| 1728 | 04/10/2013 | 82.750000 |
| 1729 | 04/11/2013 | 83.370000 |
| 1730 | 04/12/2013 | 82.390000 |
| 1731 | 04/15/2013 | 104.620000 |
| 1732 | 04/16/2013 | 88.190000 |
| 1733 | 04/17/2013 | 105.260000 |
| 1734 | 04/18/2013 | 107.650000 |
| 1735 | 04/19/2013 | 95.520000 |
| 1736 | 04/22/2013 | 90.910000 |
| 1737 | 04/23/2013 | 85.160000 |
| 1738 | 04/24/2013 | 84.990000 |
| 1739 | 04/25/2013 | 85.890000 |
| 1740 | 04/26/2013 | 85.090000 |
| 1741 | 04/29/2013 | 84.420000 |
| 1742 | 04/30/2013 | 83.460000 |
| 1743 | 05/01/2013 | 88.110000 |
| 1744 | 05/02/2013 | 83.820000 |
| 1745 | 05/03/2013 | 80.910000 |
| 1746 | 05/06/2013 | 79.780000 |
| 1747 | 05/07/2013 | 78.860000 |
| 1748 | 05/08/2013 | 79.810000 |
| 1749 | 05/09/2013 | 81.140000 |
| 1750 | 05/10/2013 | 80.450000 |
| 1751 | 05/14/2013 | 80.450000 |
| 1752 | 05/15/2013 | 83.150000 |
| 1753 | 05/16/2013 | 84.500000 |
| 1754 | 05/17/2013 | 84.000000 |
| 1755 | 05/20/2013 | 85.010000 |
| 1756 | 05/21/2013 | 88.040000 |
| 1757 | 05/22/2013 | 88.230000 |
| 1758 | 05/23/2013 | 87.400000 |
| 1759 | 05/24/2013 | 83.880000 |
| 1760 | 05/28/2013 | 82.650000 |
| 1761 | 05/29/2013 | 81.720000 |
| 1762 | 05/30/2013 | 80.220000 |
| 1763 | 05/31/2013 | 84.870000 |
| 1764 | 06/03/2013 | 86.990000 |
| 1765 | 06/04/2013 | 87.390000 |
| 1766 | 06/05/2013 | 93.180000 |
| 1767 | 06/06/2013 | 91.910000 |
| 1768 | 06/07/2013 | 84.190000 |
| 1769 | 06/10/2013 | 82.940000 |
| 1770 | 06/11/2013 | 92.320000 |
| 1771 | 06/12/2013 | 101.770000 |
| 1772 | 06/13/2013 | 95.080000 |
| 1773 | 06/14/2013 | 93.870000 |
| 1774 | 06/17/2013 | 90.450000 |
| 1775 | 06/18/2013 | 89.990000 |
| 1776 | 06/19/2013 | 88.590000 |
| 1777 | 06/20/2013 | 100.980000 |
| 1778 | 06/21/2013 | 96.100000 |
| 1779 | 06/24/2013 | 100.930000 |
| 1780 | 06/25/2013 | 94.830000 |
| 1781 | 06/26/2013 | 90.760000 |
| 1782 | 06/27/2013 | 86.050000 |
| 1783 | 06/28/2013 | 86.540000 |
| 1784 | 07/01/2013 | 84.890000 |
| 1785 | 07/02/2013 | 83.700000 |
| 1786 | 07/03/2013 | 82.720000 |
| 1787 | 07/05/2013 | 77.410000 |
| 1788 | 07/08/2013 | 75.490000 |
| 1789 | 07/09/2013 | 75.920000 |
| 1790 | 07/10/2013 | 79.540000 |
| 1791 | 07/11/2013 | 77.160000 |
| 1792 | 07/12/2013 | 76.140000 |
| 1793 | 07/15/2013 | 76.220000 |
| 1794 | 07/16/2013 | 80.840000 |
| 1795 | 07/17/2013 | 77.060000 |
| 1796 | 07/18/2013 | 74.680000 |
| 1797 | 07/19/2013 | 73.640000 |
| 1798 | 07/22/2013 | 72.490000 |
| 1799 | 07/23/2013 | 75.050000 |
| 1800 | 07/24/2013 | 76.800000 |
| 1801 | 07/25/2013 | 76.740000 |
| 1802 | 07/26/2013 | 76.540000 |
| 1803 | 07/29/2013 | 76.650000 |
| 1804 | 07/30/2013 | 74.350000 |
| 1805 | 07/31/2013 | 73.080000 |
| 1806 | 08/01/2013 | 71.100000 |
| 1807 | 08/02/2013 | 70.360000 |
| 1808 | 08/05/2013 | 69.740000 |
| 1809 | 08/06/2013 | 75.530000 |
| 1810 | 08/07/2013 | 76.570000 |
| 1811 | 08/08/2013 | 75.410000 |
| 1812 | 08/09/2013 | 77.330000 |
| 1813 | 08/12/2013 | 78.770000 |
| 1814 | 08/13/2013 | 78.940000 |
| 1815 | 08/14/2013 | 80.220000 |
| 1816 | 08/15/2013 | 86.210000 |
| 1817 | 08/16/2013 | 84.090000 |
| 1818 | 08/19/2013 | 86.910000 |
| 1819 | 08/20/2013 | 89.080000 |
| 1820 | 08/21/2013 | 90.380000 |
| 1821 | 08/22/2013 | 84.520000 |
| 1822 | 08/23/2013 | 80.020000 |
| 1823 | 08/26/2013 | 83.060000 |
| 1824 | 08/27/2013 | 92.360000 |
| 1825 | 08/28/2013 | 91.460000 |
| 1826 | 08/29/2013 | 91.490000 |
| 1827 | 08/30/2013 | 92.600000 |
| 1828 | 09/03/2013 | 90.660000 |
| 1829 | 09/04/2013 | 88.280000 |
| 1830 | 09/05/2013 | 85.800000 |
| 1831 | 09/06/2013 | 86.510000 |
| 1832 | 09/09/2013 | 83.460000 |
| 1833 | 09/10/2013 | 79.250000 |
| 1834 | 09/11/2013 | 78.400000 |
| 1835 | 09/12/2013 | 80.970000 |
| 1836 | 09/13/2013 | 79.730000 |
| 1837 | 09/16/2013 | 80.090000 |
| 1838 | 09/17/2013 | 79.490000 |
| 1839 | 09/18/2013 | 74.650000 |
| 1840 | 09/19/2013 | 73.220000 |
| 1841 | 09/20/2013 | 76.890000 |
| 1842 | 09/23/2013 | 77.560000 |
| 1843 | 09/24/2013 | 74.780000 |
| 1844 | 09/25/2013 | 73.080000 |
| 1845 | 09/26/2013 | 69.960000 |
| 1846 | 09/27/2013 | 74.930000 |
| 1847 | 09/30/2013 | 81.670000 |
| 1848 | 10/01/2013 | 76.430000 |
| 1849 | 10/02/2013 | 85.730000 |
| 1850 | 10/03/2013 | 93.790000 |
| 1851 | 10/04/2013 | 88.710000 |
| 1852 | 10/07/2013 | 103.080000 |
| 1853 | 10/08/2013 | 106.550000 |
| 1854 | 10/09/2013 | 111.430000 |
| 1855 | 10/10/2013 | 95.310000 |
| 1856 | 10/11/2013 | 90.850000 |
| 1857 | 10/14/2013 | 91.800000 |
| 1858 | 10/15/2013 | 103.370000 |
| 1859 | 10/16/2013 | 85.700000 |
| 1860 | 10/17/2013 | 72.700000 |
| 1861 | 10/18/2013 | 73.420000 |
| 1862 | 10/21/2013 | 75.020000 |
| 1863 | 10/22/2013 | 74.130000 |
| 1864 | 10/23/2013 | 72.430000 |
| 1865 | 10/24/2013 | 70.840000 |
| 1866 | 10/25/2013 | 70.030000 |
| 1867 | 10/28/2013 | 70.160000 |
| 1868 | 10/29/2013 | 68.520000 |
| 1869 | 10/30/2013 | 69.560000 |
| 1870 | 10/31/2013 | 69.440000 |
| 1871 | 11/01/2013 | 68.940000 |
| 1872 | 11/04/2013 | 67.090000 |
| 1873 | 11/05/2013 | 67.410000 |
| 1874 | 11/06/2013 | 67.410000 |
| 1875 | 11/07/2013 | 71.740000 |
| 1876 | 11/08/2013 | 69.390000 |
| 1877 | 11/11/2013 | 69.390000 |
| 1878 | 11/12/2013 | 69.390000 |
| 1879 | 11/13/2013 | 71.370000 |
| 1880 | 11/14/2013 | 71.910000 |
| 1881 | 11/15/2013 | 73.580000 |
| 1882 | 11/18/2013 | 75.060000 |
| 1883 | 11/19/2013 | 74.450000 |
| 1884 | 11/20/2013 | 69.050000 |
| 1885 | 11/21/2013 | 64.950000 |
| 1886 | 11/22/2013 | 63.770000 |
| 1887 | 11/25/2013 | 64.880000 |
| 1888 | 11/26/2013 | 65.140000 |
| 1889 | 11/27/2013 | 64.810000 |
| 1890 | 11/29/2013 | 64.810000 |
| 1891 | 12/02/2013 | 69.590000 |
| 1892 | 12/03/2013 | 73.210000 |
| 1893 | 12/04/2013 | 72.730000 |
| 1894 | 12/05/2013 | 75.800000 |
| 1895 | 12/06/2013 | 70.450000 |
| 1896 | 12/09/2013 | 70.450000 |
| 1897 | 12/10/2013 | 70.450000 |
| 1898 | 12/11/2013 | 80.550000 |
| 1899 | 12/12/2013 | 83.380000 |
| 1900 | 12/13/2013 | 85.390000 |
| 1901 | 12/16/2013 | 83.200000 |
| 1902 | 12/17/2013 | 82.230000 |
| 1903 | 12/18/2013 | 67.170000 |
| 1904 | 12/19/2013 | 67.030000 |
| 1905 | 12/20/2013 | 68.000000 |
| 1906 | 12/23/2013 | 63.490000 |
| 1907 | 12/24/2013 | 63.490000 |
| 1908 | 12/26/2013 | 62.710000 |
| 1909 | 12/27/2013 | 66.670000 |
| 1910 | 12/30/2013 | 69.710000 |
| 1911 | 12/31/2013 | 70.830000 |
| 1912 | 01/02/2014 | 73.140000 |
| 1913 | 01/03/2014 | 70.030000 |
| 1914 | 01/06/2014 | 68.330000 |
| 1915 | 01/07/2014 | 68.330000 |
| 1916 | 01/08/2014 | 68.330000 |
| 1917 | 01/09/2014 | 68.330000 |
| 1918 | 01/10/2014 | 67.740000 |
| 1919 | 01/13/2014 | 75.710000 |
| 1920 | 01/14/2014 | 69.310000 |
| 1921 | 01/15/2014 | 69.560000 |
| 1922 | 01/16/2014 | 73.980000 |
| 1923 | 01/17/2014 | 75.720000 |
| 1924 | 01/21/2014 | 77.780000 |
| 1925 | 01/22/2014 | 74.460000 |
| 1926 | 01/23/2014 | 78.250000 |
| 1927 | 01/24/2014 | 97.710000 |
| 1928 | 01/27/2014 | 93.500000 |
| 1929 | 01/28/2014 | 83.960000 |
| 1930 | 01/29/2014 | 92.470000 |
| 1931 | 01/30/2014 | 92.350000 |
| 1932 | 01/31/2014 | 99.660000 |
| 1933 | 02/03/2014 | 106.780000 |
| 1934 | 02/04/2014 | 100.400000 |
| 1935 | 02/05/2014 | 102.870000 |
| 1936 | 02/06/2014 | 92.580000 |
| 1937 | 02/07/2014 | 83.170000 |
| 1938 | 02/10/2014 | 79.890000 |
| 1939 | 02/11/2014 | 78.640000 |
| 1940 | 02/12/2014 | 79.560000 |
| 1941 | 02/13/2014 | 78.410000 |
| 1942 | 02/14/2014 | 77.490000 |
| 1943 | 02/18/2014 | 75.820000 |
| 1944 | 02/19/2014 | 86.230000 |
| 1945 | 02/20/2014 | 79.830000 |
| 1946 | 02/21/2014 | 78.960000 |
| 1947 | 02/24/2014 | 77.840000 |
| 1948 | 02/25/2014 | 76.460000 |
| 1949 | 02/26/2014 | 79.420000 |
| 1950 | 02/27/2014 | 78.940000 |
| 1951 | 02/28/2014 | 81.450000 |
| 1952 | 03/03/2014 | 92.840000 |
| 1953 | 03/04/2014 | 82.140000 |
| 1954 | 03/05/2014 | 80.520000 |
| 1955 | 03/06/2014 | 79.550000 |
| 1956 | 03/07/2014 | 83.070000 |
| 1957 | 03/10/2014 | 82.350000 |
| 1958 | 03/11/2014 | 85.120000 |
| 1959 | 03/12/2014 | 83.450000 |
| 1960 | 03/13/2014 | 92.140000 |
| 1961 | 03/14/2014 | 97.110000 |
| 1962 | 03/17/2014 | 87.790000 |
| 1963 | 03/18/2014 | 81.890000 |
| 1964 | 03/19/2014 | 81.350000 |
| 1965 | 03/20/2014 | 77.030000 |
| 1966 | 03/21/2014 | 78.640000 |
| 1967 | 03/24/2014 | 77.290000 |
| 1968 | 03/25/2014 | 74.770000 |
| 1969 | 03/26/2014 | 76.270000 |
| 1970 | 03/27/2014 | 74.710000 |
| 1971 | 03/28/2014 | 74.860000 |
| 1972 | 03/31/2014 | 72.200000 |
| 1973 | 04/01/2014 | 67.510000 |
| 1974 | 04/02/2014 | 67.330000 |
| 1975 | 04/03/2014 | 67.730000 |
| 1976 | 04/04/2014 | 69.530000 |
| 1977 | 04/07/2014 | 74.510000 |
| 1978 | 04/08/2014 | 71.430000 |
| 1979 | 04/09/2014 | 69.190000 |
| 1980 | 04/10/2014 | 78.560000 |
| 1981 | 04/11/2014 | 83.940000 |
| 1982 | 04/14/2014 | 82.200000 |
| 1983 | 04/15/2014 | 80.670000 |
| 1984 | 04/16/2014 | 72.080000 |
| 1985 | 04/17/2014 | 70.080000 |
| 1986 | 04/21/2014 | 68.620000 |
| 1987 | 04/22/2014 | 66.740000 |
| 1988 | 04/23/2014 | 66.220000 |
| 1989 | 04/24/2014 | 68.750000 |
| 1990 | 04/25/2014 | 70.490000 |
| 1991 | 04/28/2014 | 67.630000 |
| 1992 | 04/29/2014 | 65.470000 |
| 1993 | 04/30/2014 | 64.490000 |
| 1994 | 05/01/2014 | 64.500000 |
| 1995 | 05/02/2014 | 64.540000 |
| 1996 | 05/05/2014 | 64.400000 |
| 1997 | 05/06/2014 | 64.930000 |
| 1998 | 05/07/2014 | 62.640000 |
| 1999 | 05/08/2014 | 62.160000 |
| 2000 | 05/09/2014 | 61.760000 |
| 2001 | 05/12/2014 | 61.760000 |
| 2002 | 05/13/2014 | 61.760000 |
| 2003 | 05/14/2014 | 69.030000 |
| 2004 | 05/15/2014 | 71.600000 |
| 2005 | 05/16/2014 | 68.720000 |
| 2006 | 05/19/2014 | 67.580000 |
| 2007 | 05/20/2014 | 68.770000 |
| 2008 | 05/21/2014 | 66.560000 |
| 2009 | 05/22/2014 | 68.060000 |
| 2010 | 05/23/2014 | 66.860000 |
| 2011 | 05/27/2014 | 64.950000 |
| 2012 | 05/28/2014 | 67.370000 |
| 2013 | 05/29/2014 | 66.930000 |
| 2014 | 05/30/2014 | 67.950000 |
| 2015 | 06/02/2014 | 68.760000 |
| 2016 | 06/03/2014 | 68.190000 |
| 2017 | 06/04/2014 | 67.670000 |
| 2018 | 06/05/2014 | 65.470000 |
| 2019 | 06/06/2014 | 67.080000 |
| 2020 | 06/09/2014 | 70.880000 |
| 2021 | 06/10/2014 | 70.500000 |
| 2022 | 06/11/2014 | 74.210000 |
| 2023 | 06/12/2014 | 79.970000 |
| 2024 | 06/13/2014 | 79.810000 |
| 2025 | 06/16/2014 | 81.500000 |
| 2026 | 06/17/2014 | 78.410000 |
| 2027 | 06/18/2014 | 71.760000 |
| 2028 | 06/19/2014 | 73.410000 |
| 2029 | 06/20/2014 | 73.330000 |
| 2030 | 06/23/2014 | 72.580000 |
| 2031 | 06/24/2014 | 75.240000 |
| 2032 | 06/25/2014 | 72.310000 |
| 2033 | 06/26/2014 | 72.860000 |
| 2034 | 06/27/2014 | 72.720000 |
| 2035 | 06/30/2014 | 71.560000 |
| 2036 | 07/01/2014 | 69.280000 |
| 2037 | 07/02/2014 | 68.150000 |
| 2038 | 07/03/2014 | 68.350000 |
| 2039 | 07/07/2014 | 71.660000 |
| 2040 | 07/08/2014 | 73.210000 |
| 2041 | 07/09/2014 | 76.280000 |
| 2042 | 07/10/2014 | 82.140000 |
| 2043 | 07/11/2014 | 79.910000 |
| 2044 | 07/14/2014 | 77.290000 |
| 2045 | 07/15/2014 | 78.920000 |
| 2046 | 07/16/2014 | 75.810000 |
| 2047 | 07/17/2014 | 89.960000 |
| 2048 | 07/18/2014 | 80.370000 |
| 2049 | 07/21/2014 | 81.410000 |
| 2050 | 07/22/2014 | 75.220000 |
| 2051 | 07/23/2014 | 76.640000 |
| 2052 | 07/24/2014 | 77.660000 |
| 2053 | 07/25/2014 | 81.080000 |
| 2054 | 07/28/2014 | 81.210000 |
| 2055 | 07/29/2014 | 81.720000 |
| 2056 | 07/30/2014 | 83.580000 |
| 2057 | 07/31/2014 | 97.420000 |
| 2058 | 08/01/2014 | 101.110000 |
| 2059 | 08/04/2014 | 93.120000 |
| 2060 | 08/05/2014 | 98.320000 |
| 2061 | 08/06/2014 | 96.380000 |
| 2062 | 08/07/2014 | 97.400000 |
| 2063 | 08/08/2014 | 91.840000 |
| 2064 | 08/11/2014 | 87.540000 |
| 2065 | 08/12/2014 | 85.980000 |
| 2066 | 08/13/2014 | 81.270000 |
| 2067 | 08/14/2014 | 78.480000 |
| 2068 | 08/15/2014 | 82.200000 |
| 2069 | 08/18/2014 | 81.020000 |
| 2070 | 08/19/2014 | 80.840000 |
| 2071 | 08/20/2014 | 79.900000 |
| 2072 | 08/21/2014 | 79.610000 |
| 2073 | 08/22/2014 | 79.580000 |
| 2074 | 08/25/2014 | 79.330000 |
| 2075 | 08/26/2014 | 79.390000 |
| 2076 | 08/27/2014 | 78.850000 |
| 2077 | 08/28/2014 | 80.530000 |
| 2078 | 08/29/2014 | 81.110000 |
| 2079 | 09/02/2014 | 82.410000 |
| 2080 | 09/03/2014 | 80.770000 |
| 2081 | 09/04/2014 | 79.990000 |
| 2082 | 09/05/2014 | 77.330000 |
| 2083 | 09/08/2014 | 77.840000 |
| 2084 | 09/09/2014 | 79.300000 |
| 2085 | 09/10/2014 | 82.120000 |
| 2086 | 09/11/2014 | 83.100000 |
| 2087 | 09/12/2014 | 89.250000 |
| 2088 | 09/15/2014 | 91.580000 |
| 2089 | 09/16/2014 | 84.520000 |
| 2090 | 09/17/2014 | 81.520000 |
| 2091 | 09/18/2014 | 77.470000 |
| 2092 | 09/19/2014 | 77.700000 |
| 2093 | 09/22/2014 | 87.410000 |
| 2094 | 09/23/2014 | 91.900000 |
| 2095 | 09/24/2014 | 86.210000 |
| 2096 | 09/25/2014 | 96.720000 |
| 2097 | 09/26/2014 | 90.630000 |
| 2098 | 09/29/2014 | 95.020000 |
| 2099 | 09/30/2014 | 92.470000 |
| 2100 | 10/01/2014 | 98.120000 |
| 2101 | 10/02/2014 | 93.750000 |
| 2102 | 10/03/2014 | 87.770000 |
| 2103 | 10/06/2014 | 88.730000 |
| 2104 | 10/07/2014 | 99.200000 |
| 2105 | 10/08/2014 | 89.080000 |
| 2106 | 10/09/2014 | 102.130000 |
| 2107 | 10/10/2014 | 113.380000 |
| 2108 | 10/13/2014 | 131.570000 |
| 2109 | 10/14/2014 | 120.610000 |
| 2110 | 10/15/2014 | 129.010000 |
| 2111 | 10/16/2014 | 121.940000 |
| 2112 | 10/17/2014 | 118.840000 |
| 2113 | 10/20/2014 | 108.830000 |
| 2114 | 10/21/2014 | 104.090000 |
| 2115 | 10/22/2014 | 108.820000 |
| 2116 | 10/23/2014 | 102.050000 |
| 2117 | 10/24/2014 | 104.380000 |
| 2118 | 10/27/2014 | 100.750000 |
| 2119 | 10/28/2014 | 95.890000 |
| 2120 | 10/29/2014 | 99.340000 |
| 2121 | 10/30/2014 | 98.520000 |
| 2122 | 10/31/2014 | 94.100000 |
| 2123 | 11/03/2014 | 93.190000 |
| 2124 | 11/04/2014 | 92.440000 |
| 2125 | 11/05/2014 | 87.080000 |
| 2126 | 11/06/2014 | 83.420000 |
| 2127 | 11/07/2014 | 80.440000 |
| 2128 | 11/10/2014 | 79.700000 |
| 2129 | 11/11/2014 | 79.790000 |
| 2130 | 11/12/2014 | 83.100000 |
| 2131 | 11/13/2014 | 86.290000 |
| 2132 | 11/14/2014 | 85.580000 |
| 2133 | 11/17/2014 | 84.790000 |
| 2134 | 11/18/2014 | 82.600000 |
| 2135 | 11/19/2014 | 81.060000 |
| 2136 | 11/20/2014 | 79.140000 |
| 2137 | 11/21/2014 | 79.340000 |
| 2138 | 11/24/2014 | 79.250000 |
| 2139 | 11/25/2014 | 77.930000 |
| 2140 | 11/26/2014 | 77.040000 |
| 2141 | 11/28/2014 | 79.840000 |
| 2142 | 12/01/2014 | 86.840000 |
| 2143 | 12/02/2014 | 83.470000 |
| 2144 | 12/03/2014 | 86.450000 |
| 2145 | 12/04/2014 | 85.170000 |
| 2146 | 12/05/2014 | 85.410000 |
| 2147 | 12/08/2014 | 94.450000 |
| 2148 | 12/09/2014 | 97.130000 |
| 2149 | 12/10/2014 | 117.320000 |
| 2150 | 12/11/2014 | 132.400000 |
| 2151 | 12/12/2014 | 138.600000 |
| 2152 | 12/15/2014 | 128.220000 |
| 2153 | 12/16/2014 | 132.940000 |
| 2154 | 12/17/2014 | 114.370000 |
| 2155 | 12/18/2014 | 107.240000 |
| 2156 | 12/19/2014 | 99.170000 |
| 2157 | 12/22/2014 | 99.690000 |
| 2158 | 12/23/2014 | 94.730000 |
| 2159 | 12/24/2014 | 95.290000 |
| 2160 | 12/26/2014 | 92.280000 |
| 2161 | 12/29/2014 | 94.860000 |
| 2162 | 12/30/2014 | 97.840000 |
| 2163 | 12/31/2014 | 113.080000 |
| 2164 | 01/02/2015 | 112.550000 |
| 2165 | 01/05/2015 | 121.870000 |
| 2166 | 01/06/2015 | 118.450000 |
| 2167 | 01/07/2015 | 107.690000 |
| 2168 | 01/08/2015 | 98.440000 |
| 2169 | 01/09/2015 | 103.770000 |
| 2170 | 01/12/2015 | 109.040000 |
| 2171 | 01/13/2015 | 109.220000 |
| 2172 | 01/14/2015 | 113.500000 |
| 2173 | 01/15/2015 | 117.070000 |
| 2174 | 01/16/2015 | 111.320000 |
| 2175 | 01/20/2015 | 108.400000 |
| 2176 | 01/21/2015 | 98.620000 |
| 2177 | 01/22/2015 | 93.250000 |
| 2178 | 01/23/2015 | 96.330000 |
| 2179 | 01/26/2015 | 91.940000 |
| 2180 | 01/27/2015 | 96.110000 |
| 2181 | 01/28/2015 | 108.680000 |
| 2182 | 01/29/2015 | 100.700000 |
| 2183 | 01/30/2015 | 108.990000 |
| 2184 | 02/02/2015 | 106.740000 |
| 2185 | 02/03/2015 | 101.030000 |
| 2186 | 02/04/2015 | 103.740000 |
| 2187 | 02/05/2015 | 98.560000 |
| 2188 | 02/06/2015 | 101.690000 |
| 2189 | 02/09/2015 | 104.190000 |
| 2190 | 02/10/2015 | 97.330000 |
| 2191 | 02/11/2015 | 98.730000 |
| 2192 | 02/12/2015 | 93.240000 |
| 2193 | 02/13/2015 | 92.740000 |
| 2194 | 02/17/2015 | 92.950000 |
| 2195 | 02/18/2015 | 89.380000 |
| 2196 | 02/19/2015 | 87.600000 |
| 2197 | 02/20/2015 | 85.780000 |
| 2198 | 02/23/2015 | 86.130000 |
| 2199 | 02/24/2015 | 82.650000 |
| 2200 | 02/25/2015 | 86.570000 |
| 2201 | 02/26/2015 | 86.930000 |
| 2202 | 02/27/2015 | 85.230000 |
| 2203 | 03/02/2015 | 81.840000 |
| 2204 | 03/03/2015 | 85.050000 |
| 2205 | 03/04/2015 | 84.100000 |
| 2206 | 03/05/2015 | 81.260000 |
| 2207 | 03/06/2015 | 86.880000 |
| 2208 | 03/09/2015 | 85.550000 |
| 2209 | 03/10/2015 | 91.890000 |
| 2210 | 03/11/2015 | 97.280000 |
| 2211 | 03/12/2015 | 89.480000 |
| 2212 | 03/13/2015 | 93.120000 |
| 2213 | 03/16/2015 | 90.540000 |
| 2214 | 03/17/2015 | 88.250000 |
| 2215 | 03/18/2015 | 81.220000 |
| 2216 | 03/19/2015 | 81.610000 |
| 2217 | 03/20/2015 | 80.490000 |
| 2218 | 03/23/2015 | 79.980000 |
| 2219 | 03/24/2015 | 80.040000 |
| 2220 | 03/25/2015 | 83.520000 |
| 2221 | 03/26/2015 | 87.030000 |
| 2222 | 03/27/2015 | 86.500000 |
| 2223 | 03/30/2015 | 82.160000 |
| 2224 | 03/31/2015 | 84.010000 |
| 2225 | 04/01/2015 | 82.820000 |
| 2226 | 04/02/2015 | 80.210000 |
| 2227 | 04/06/2015 | 80.300000 |
| 2228 | 04/07/2015 | 79.700000 |
| 2229 | 04/08/2015 | 84.760000 |
| 2230 | 04/09/2015 | 80.710000 |
| 2231 | 04/10/2015 | 78.910000 |
| 2232 | 04/13/2015 | 83.800000 |
| 2233 | 04/14/2015 | 81.910000 |
| 2234 | 04/15/2015 | 79.830000 |
| 2235 | 04/16/2015 | 79.780000 |
| 2236 | 04/17/2015 | 85.970000 |
| 2237 | 04/20/2015 | 81.480000 |
| 2238 | 04/21/2015 | 81.290000 |
| 2239 | 04/22/2015 | 79.700000 |
| 2240 | 04/23/2015 | 78.170000 |
| 2241 | 04/24/2015 | 76.430000 |
| 2242 | 04/27/2015 | 81.220000 |
| 2243 | 04/28/2015 | 77.680000 |
| 2244 | 04/29/2015 | 82.270000 |
| 2245 | 04/30/2015 | 87.080000 |
| 2246 | 05/01/2015 | 79.640000 |
| 2247 | 05/04/2015 | 78.560000 |
| 2248 | 05/05/2015 | 84.450000 |
| 2249 | 05/06/2015 | 90.800000 |
| 2250 | 05/07/2015 | 89.210000 |
| 2251 | 05/08/2015 | 79.440000 |
| 2252 | 05/11/2015 | 83.110000 |
| 2253 | 05/12/2015 | 84.640000 |
| 2254 | 05/13/2015 | 84.450000 |
| 2255 | 05/14/2015 | 82.340000 |
| 2256 | 05/15/2015 | 80.930000 |
| 2257 | 05/18/2015 | 82.060000 |
| 2258 | 05/19/2015 | 77.530000 |
| 2259 | 05/20/2015 | 77.030000 |
| 2260 | 05/21/2015 | 73.180000 |
| 2261 | 05/22/2015 | 75.980000 |
| 2262 | 05/26/2015 | 81.940000 |
| 2263 | 05/27/2015 | 77.790000 |
| 2264 | 05/28/2015 | 77.350000 |
| 2265 | 05/29/2015 | 79.070000 |
| 2266 | 06/01/2015 | 78.890000 |
| 2267 | 06/02/2015 | 80.610000 |
| 2268 | 06/03/2015 | 79.270000 |
| 2269 | 06/04/2015 | 87.990000 |
| 2270 | 06/05/2015 | 84.100000 |
| 2271 | 06/08/2015 | 86.500000 |
| 2272 | 06/09/2015 | 84.340000 |
| 2273 | 06/10/2015 | 81.600000 |
| 2274 | 06/11/2015 | 79.530000 |
| 2275 | 06/12/2015 | 85.550000 |
| 2276 | 06/15/2015 | 96.120000 |
| 2277 | 06/16/2015 | 95.960000 |
| 2278 | 06/17/2015 | 93.190000 |
| 2279 | 06/18/2015 | 89.200000 |
| 2280 | 06/19/2015 | 92.160000 |
| 2281 | 06/22/2015 | 83.870000 |
| 2282 | 06/23/2015 | 78.850000 |
| 2283 | 06/24/2015 | 82.530000 |
| 2284 | 06/25/2015 | 83.510000 |
| 2285 | 06/26/2015 | 83.090000 |
| 2286 | 06/29/2015 | 117.000000 |
| 2287 | 06/30/2015 | 110.170000 |
| 2288 | 07/01/2015 | 97.600000 |
| 2289 | 07/02/2015 | 105.140000 |
| 2290 | 07/06/2015 | 105.970000 |
| 2291 | 07/07/2015 | 99.350000 |
| 2292 | 07/08/2015 | 111.670000 |
| 2293 | 07/09/2015 | 115.360000 |
| 2294 | 07/10/2015 | 101.190000 |
| 2295 | 07/13/2015 | 85.950000 |
| 2296 | 07/14/2015 | 87.350000 |
| 2297 | 07/15/2015 | 90.810000 |
| 2298 | 07/16/2015 | 87.120000 |
| 2299 | 07/17/2015 | 85.320000 |
| 2300 | 07/20/2015 | 84.380000 |
| 2301 | 07/21/2015 | 82.560000 |
| 2302 | 07/22/2015 | 78.890000 |
| 2303 | 07/23/2015 | 81.440000 |
| 2304 | 07/24/2015 | 88.360000 |
| 2305 | 07/27/2015 | 97.320000 |
| 2306 | 07/28/2015 | 84.770000 |
| 2307 | 07/29/2015 | 82.940000 |
| 2308 | 07/30/2015 | 80.650000 |
| 2309 | 07/31/2015 | 81.770000 |
| 2310 | 08/03/2015 | 79.430000 |
| 2311 | 08/04/2015 | 80.820000 |
| 2312 | 08/05/2015 | 80.100000 |
| 2313 | 08/06/2015 | 84.360000 |
| 2314 | 08/07/2015 | 82.570000 |
| 2315 | 08/10/2015 | 80.210000 |
| 2316 | 08/11/2015 | 85.220000 |
| 2317 | 08/12/2015 | 88.130000 |
| 2318 | 08/13/2015 | 88.360000 |
| 2319 | 08/14/2015 | 89.380000 |
| 2320 | 08/17/2015 | 87.350000 |
| 2321 | 08/18/2015 | 88.840000 |
| 2322 | 08/19/2015 | 91.840000 |
| 2323 | 08/20/2015 | 108.750000 |
| 2324 | 08/21/2015 | 138.570000 |
| 2325 | 08/24/2015 | 168.750000 |
| 2326 | 08/25/2015 | 152.420000 |
| 2327 | 08/26/2015 | 134.310000 |
| 2328 | 08/27/2015 | 128.590000 |
| 2329 | 08/28/2015 | 127.180000 |
| 2330 | 08/31/2015 | 127.280000 |
| 2331 | 09/01/2015 | 128.940000 |
| 2332 | 09/02/2015 | 114.430000 |
| 2333 | 09/03/2015 | 118.160000 |
| 2334 | 09/04/2015 | 123.150000 |
| 2335 | 09/08/2015 | 117.620000 |
| 2336 | 09/09/2015 | 131.300000 |
| 2337 | 09/10/2015 | 127.060000 |
| 2338 | 09/11/2015 | 119.090000 |
| 2339 | 09/14/2015 | 118.010000 |
| 2340 | 09/15/2015 | 109.340000 |
| 2341 | 09/16/2015 | 107.020000 |
| 2342 | 09/17/2015 | 118.090000 |
| 2343 | 09/18/2015 | 116.260000 |
| 2344 | 09/21/2015 | 103.400000 |
| 2345 | 09/22/2015 | 111.360000 |
| 2346 | 09/23/2015 | 105.860000 |
| 2347 | 09/24/2015 | 110.120000 |
| 2348 | 09/25/2015 | 110.540000 |
| 2349 | 09/28/2015 | 115.310000 |
| 2350 | 09/29/2015 | 110.990000 |
| 2351 | 09/30/2015 | 103.280000 |
| 2352 | 10/01/2015 | 98.270000 |
| 2353 | 10/02/2015 | 95.070000 |
| 2354 | 10/05/2015 | 92.290000 |
| 2355 | 10/06/2015 | 92.460000 |
| 2356 | 10/07/2015 | 89.430000 |
| 2357 | 10/08/2015 | 88.420000 |
| 2358 | 10/09/2015 | 89.080000 |
| 2359 | 10/12/2015 | 88.270000 |
| 2360 | 10/13/2015 | 98.350000 |
| 2361 | 10/14/2015 | 102.290000 |
| 2362 | 10/15/2015 | 96.610000 |
| 2363 | 10/16/2015 | 97.580000 |
| 2364 | 10/19/2015 | 94.380000 |
| 2365 | 10/20/2015 | 97.110000 |
| 2366 | 10/21/2015 | 106.020000 |
| 2367 | 10/22/2015 | 97.070000 |
| 2368 | 10/23/2015 | 97.210000 |
| 2369 | 10/26/2015 | 98.100000 |
| 2370 | 10/27/2015 | 95.210000 |
| 2371 | 10/28/2015 | 88.280000 |
| 2372 | 10/29/2015 | 88.600000 |
| 2373 | 10/30/2015 | 90.270000 |
| 2374 | 11/02/2015 | 86.750000 |
| 2375 | 11/03/2015 | 87.340000 |
| 2376 | 11/04/2015 | 89.460000 |
| 2377 | 11/05/2015 | 87.680000 |
| 2378 | 11/06/2015 | 85.030000 |
| 2379 | 11/09/2015 | 92.970000 |
| 2380 | 11/10/2015 | 86.960000 |
| 2381 | 11/11/2015 | 91.250000 |
| 2382 | 11/12/2015 | 98.190000 |
| 2383 | 11/13/2015 | 106.060000 |
| 2384 | 11/16/2015 | 96.710000 |
| 2385 | 11/17/2015 | 100.370000 |
| 2386 | 11/18/2015 | 93.470000 |
| 2387 | 11/19/2015 | 96.180000 |
| 2388 | 11/20/2015 | 90.790000 |
| 2389 | 11/23/2015 | 88.550000 |
| 2390 | 11/24/2015 | 89.640000 |
| 2391 | 11/25/2015 | 86.140000 |
| 2392 | 11/27/2015 | 88.350000 |
| 2393 | 11/30/2015 | 90.840000 |
| 2394 | 12/01/2015 | 87.320000 |
| 2395 | 12/02/2015 | 92.940000 |
| 2396 | 12/03/2015 | 101.800000 |
| 2397 | 12/04/2015 | 89.190000 |
| 2398 | 12/07/2015 | 94.300000 |
| 2399 | 12/08/2015 | 99.160000 |
| 2400 | 12/09/2015 | 113.830000 |
| 2401 | 12/10/2015 | 113.800000 |
| 2402 | 12/11/2015 | 131.090000 |
| 2403 | 12/14/2015 | 122.220000 |
| 2404 | 12/15/2015 | 114.370000 |
| 2405 | 12/16/2015 | 108.930000 |
| 2406 | 12/17/2015 | 113.520000 |
| 2407 | 12/18/2015 | 118.320000 |
| 2408 | 12/21/2015 | 109.440000 |
| 2409 | 12/22/2015 | 100.910000 |
| 2410 | 12/23/2015 | 99.610000 |
| 2411 | 12/24/2015 | 99.880000 |
| 2412 | 12/28/2015 | 99.240000 |
| 2413 | 12/29/2015 | 95.130000 |
| 2414 | 12/30/2015 | 100.820000 |
| 2415 | 12/31/2015 | 100.200000 |
| 2416 | 01/04/2016 | 107.690000 |
| 2417 | 01/05/2016 | 101.840000 |
| 2418 | 01/06/2016 | 103.060000 |
| 2419 | 01/07/2016 | 116.550000 |
| 2420 | 01/08/2016 | 116.460000 |
| 2421 | 01/11/2016 | 109.630000 |
| 2422 | 01/12/2016 | 104.520000 |
| 2423 | 01/13/2016 | 117.140000 |
| 2424 | 01/14/2016 | 110.070000 |
| 2425 | 01/15/2016 | 116.410000 |
| 2426 | 01/19/2016 | 113.760000 |
| 2427 | 01/20/2016 | 112.880000 |
| 2428 | 01/21/2016 | 108.380000 |
| 2429 | 01/22/2016 | 98.920000 |
| 2430 | 01/25/2016 | 102.880000 |
| 2431 | 01/26/2016 | 98.400000 |
| 2432 | 01/27/2016 | 100.040000 |
| 2433 | 01/28/2016 | 96.560000 |
| 2434 | 01/29/2016 | 89.950000 |
| 2435 | 02/01/2016 | 89.650000 |
| 2436 | 02/02/2016 | 97.600000 |
| 2437 | 02/03/2016 | 97.320000 |
| 2438 | 02/04/2016 | 95.220000 |
| 2439 | 02/05/2016 | 100.550000 |
| 2440 | 02/08/2016 | 104.530000 |
| 2441 | 02/09/2016 | 103.060000 |
| 2442 | 02/10/2016 | 106.190000 |
| 2443 | 02/11/2016 | 107.210000 |
| 2444 | 02/12/2016 | 103.250000 |
| 2445 | 02/16/2016 | 94.200000 |
| 2446 | 02/17/2016 | 88.960000 |
| 2447 | 02/18/2016 | 87.530000 |
| 2448 | 02/19/2016 | 86.250000 |
| 2449 | 02/22/2016 | 86.190000 |
| 2450 | 02/23/2016 | 89.670000 |
| 2451 | 02/24/2016 | 86.740000 |
| 2452 | 02/25/2016 | 83.510000 |
| 2453 | 02/26/2016 | 83.720000 |
| 2454 | 02/29/2016 | 85.060000 |
| 2455 | 03/01/2016 | 79.450000 |
| 2456 | 03/02/2016 | 78.840000 |
| 2457 | 03/03/2016 | 79.410000 |
| 2458 | 03/04/2016 | 81.970000 |
| 2459 | 03/07/2016 | 82.300000 |
| 2460 | 03/08/2016 | 87.460000 |
| 2461 | 03/09/2016 | 92.860000 |
| 2462 | 03/10/2016 | 94.770000 |
| 2463 | 03/11/2016 | 92.350000 |
| 2464 | 03/14/2016 | 89.740000 |
| 2465 | 03/15/2016 | 90.340000 |
| 2466 | 03/16/2016 | 84.370000 |
| 2467 | 03/17/2016 | 84.710000 |
| 2468 | 03/18/2016 | 86.200000 |
| 2469 | 03/21/2016 | 87.780000 |
| 2470 | 03/22/2016 | 85.040000 |
| 2471 | 03/23/2016 | 86.060000 |
| 2472 | 03/24/2016 | 84.200000 |
| 2473 | 03/28/2016 | 83.290000 |
| 2474 | 03/29/2016 | 81.390000 |
| 2475 | 03/30/2016 | 80.330000 |
| 2476 | 03/31/2016 | 82.940000 |
| 2477 | 04/01/2016 | 81.570000 |
| 2478 | 04/04/2016 | 84.430000 |
| 2479 | 04/05/2016 | 89.110000 |
| 2480 | 04/06/2016 | 85.590000 |
| 2481 | 04/07/2016 | 92.740000 |
| 2482 | 04/08/2016 | 89.730000 |
| 2483 | 04/11/2016 | 92.810000 |
| 2484 | 04/12/2016 | 89.780000 |
| 2485 | 04/13/2016 | 87.890000 |
| 2486 | 04/14/2016 | 87.920000 |
| 2487 | 04/15/2016 | 90.270000 |
| 2488 | 04/18/2016 | 86.570000 |
| 2489 | 04/19/2016 | 86.980000 |
| 2490 | 04/20/2016 | 87.970000 |
| 2491 | 04/21/2016 | 87.070000 |
| 2492 | 04/22/2016 | 84.100000 |
| 2493 | 04/25/2016 | 85.770000 |
| 2494 | 04/26/2016 | 84.510000 |
| 2495 | 04/27/2016 | 83.100000 |
| 2496 | 04/28/2016 | 87.360000 |
| 2497 | 04/29/2016 | 91.680000 |
| 2498 | 05/02/2016 | 89.490000 |
| 2499 | 05/03/2016 | 91.660000 |
| 2500 | 05/04/2016 | 91.860000 |
| The file is too large to be shown. View raw |