Datum Hodnota podílového listu 12/30/2015 491.23 12/29/2015 493.72 Roční výnosnost rt 12/28/2015 489.05 2015 2014 2013 2012 12/23/2015 489.75 6.35% 3.17% 21.08% 20.31% 12/22/2015 481.06 12/21/2015 485.12 Průměrná roční výnosnost za sledované období i 12/18/2015 486.19 12/17/2015 491.2 9.06% 12/16/2015 487.54 12/15/2015 482.09 Výpočet rizika 12/14/2015 471.61 1. rt-r 12/11/2015 479.05 -0.0271 -0.0589 0.1201 0.1125 12/10/2015 486.62 12/9/2015 487.86 12/8/2015 490.86 2. (rt-r)A 2 12/7/2015 497.03 0.000735 0.003469056 0.014433 0.012651 12/4/2015 488.24 12/3/2015 489.1 3. Suma 12/2/2015 501.09 0.156296 12/1/2015 500.12 11/30/2015 500.61 4. Rozptyl 11/27/2015 499.63 0.026049 11/25/2015 499.21 11/24/2015 492.67 5. Směrodatná odchylka * 100 (%) 11/23/2015 493.26 16.14% 11/20/2015 492.11 11/19/2015 490.56 11/18/2015 490.17 Sharpe ratio 11/17/2015 488.35 Průměrná roční výnosová míra r 11/16/2015 485.88 Bezriziková výnosová míra rf 11/13/2015 481.68 Směrodatná odchylka 11/12/2015 485.23 11/10/2015 495.47 Sharpe ratio 11/9/2015 498.14 11/6/2015 502.38 11/5/2015 497.49 11/4/2015 502.01 11/3/2015 503.51 11/2/2015 497.75 10/30/2015 491.76 10/29/2015 489.24 10/28/2015 488.77 10/27/2015 481.7 10/26/2015 488.27 10/23/2015 488.58 10/22/2015 480.37 10/21/2015 481.03 10/20/2015 486.03 10/19/2015 491.04 10/16/2015 10/15/2015 10/14/2015 10/13/2015 10/12/2015 10/9/2015 10/8/2015 10/7/2015 10/6/2015 10/5/2015 10/2/2015 10/1/2015 9/30/2015 9/29/2015 9/28/2015 9/25/2015 9/24/2015 9/23/2015 9/22/2015 9/21/2015 9/18/2015 9/17/2015 9/16/2015 9/15/2015 9/14/2015 9/11/2015 9/10/2015 9/9/2015 9/8/2015 9/4/2015 9/3/2015 9/2/2015 9/1/2015 8/31/2015 8/28/2015 8/27/2015 8/26/2015 8/25/2015 8/24/2015 8/21/2015 8/20/2015 8/19/2015 8/18/2015 8/17/2015 8/14/2015 8/13/2015 8/12/2015 8/11/2015 8/10/2015 8/7/2015 487.61 485.65 475.77 477.95 483.52 486.47 488.03 488.49 483.35 483.25 470.59 466.26 467.29 456.97 459.99 472 467.42 478.11 480.81 490.94 487.43 493.99 492.69 488.09 484.44 485.28 486.68 489.42 488.4 482.68 486.99 477.35 473.48 485.16 485.92 482.21 463.25 461.05 452.29 476.46 489.03 504.96 512.72 511.38 507.84 505.48 500.93 509.26 519.37 515.48 8/6/2015 8/5/2015 8/4/2015 8/3/2015 7/31/2015 7/30/2015 7/29/2015 7/28/2015 7/27/2015 7/24/2015 7/23/2015 7/22/2015 7/20/2015 7/17/2015 7/16/2015 7/15/2015 7/14/2015 7/13/2015 7/10/2015 7/9/2015 7/8/2015 7/7/2015 7/6/2015 7/2/2015 7/1/2015 6/30/2015 6/29/2015 6/26/2015 6/25/2015 6/24/2015 6/23/2015 6/22/2015 6/19/2015 6/18/2015 6/17/2015 6/16/2015 6/15/2015 6/12/2015 6/11/2015 6/10/2015 6/9/2015 6/8/2015 6/5/2015 6/4/2015 6/3/2015 6/2/2015 6/1/2015 5/29/2015 5/28/2015 5/27/2015 521.01 532.8 530.49 530.59 526.47 530.63 528.42 521.11 516.04 528.48 533.63 538.47 543.28 544.6 542.74 536.95 535.96 534.05 522.45 516.29 510.31 520.05 520.79 525.85 528.24 523.27 522.38 536.41 535.6 537.63 541.14 531.34 526.23 523.25 523.83 524.25 519.4 522.76 527.42 523.77 524.72 526.94 534.27 531.03 535.64 538.72 547.05 543.28 550.91 553.16 5/26/2015 5/22/2015 5/21/2015 5/20/2015 5/19/2015 5/18/2015 5/13/2015 5/12/2015 5/11/2015 5/8/2015 5/7/2015 5/6/2015 5/5/2015 5/4/2015 4/30/2015 4/29/2015 4/28/2015 4/27/2015 4/24/2015 4/23/2015 4/22/2015 4/21/2015 4/20/2015 4/17/2015 4/16/2015 4/15/2015 4/14/2015 4/13/2015 4/10/2015 4/9/2015 4/8/2015 4/7/2015 4/2/2015 4/1/2015 3/31/2015 3/30/2015 3/27/2015 3/26/2015 3/25/2015 3/24/2015 3/23/2015 3/20/2015 3/19/2015 3/18/2015 3/17/2015 3/16/2015 3/13/2015 3/12/2015 3/11/2015 3/10/2015 545.97 547.01 545.36 544.33 543.83 535.54 528.72 530.53 537.9 533.71 523.53 524.59 531.55 537.34 534.16 539.31 550.98 555.47 556.42 554.63 557.83 556.48 554.96 553.97 564.05 568.76 562.2 565.75 562.4 557.55 551.36 544.47 540.01 539.97 538.56 538.35 532.47 526.68 529.08 538.97 535.96 540.07 543.73 543.69 541.63 545.71 547.3 545.51 541.88 533.03 3/9/2015 3/6/2015 3/5/2015 3/4/2015 3/3/2015 3/2/2015 2/27/2015 2/26/2015 2/25/2015 2/24/2015 2/23/2015 2/20/2015 2/19/2015 2/18/2015 2/17/2015 2/13/2015 2/12/2015 2/11/2015 2/10/2015 2/9/2015 2/6/2015 2/5/2015 2/4/2015 2/3/2015 2/2/2015 1/30/2015 1/29/2015 1/28/2015 1/27/2015 1/26/2015 1/23/2015 1/22/2015 1/21/2015 1/20/2015 1/16/2015 1/15/2015 1/14/2015 1/13/2015 1/12/2015 1/9/2015 1/8/2015 1/7/2015 1/6/2015 1/5/2015 1/2/2015 12/30/2014 12/29/2014 12/23/2014 12/22/2014 12/19/2014 534.85 536.43 532.96 527.82 523.82 528.29 528.42 527.72 524.03 523.01 518.3 513.73 512.32 508.51 503.28 506.67 506.26 502.39 503.12 501.18 502.54 502.51 498.66 499.73 499.04 497.46 498.19 496.01 496.39 499.79 495.56 486.48 478.83 480.3 480.03 473.52 469.28 472.16 468.98 468.43 473.89 466.78 462.55 464.04 466.38 461.9 465.15 463.48 463.27 462.52 12/18/2014 12/17/2014 12/16/2014 12/15/2014 12/12/2014 12/11/2014 12/10/2014 12/9/2014 12/8/2014 12/5/2014 12/4/2014 12/3/2014 12/2/2014 12/1/2014 11/28/2014 11/26/2014 11/25/2014 11/24/2014 11/21/2014 11/20/2014 11/19/2014 11/18/2014 11/17/2014 11/14/2014 11/13/2014 11/12/2014 11/10/2014 11/7/2014 11/6/2014 11/5/2014 11/4/2014 11/3/2014 10/31/2014 10/30/2014 10/29/2014 10/28/2014 10/27/2014 10/24/2014 10/23/2014 10/22/2014 10/21/2014 10/20/2014 10/17/2014 10/16/2014 10/15/2014 10/14/2014 10/13/2014 10/10/2014 10/9/2014 10/8/2014 459.17 447.5 439.32 442.59 448.67 457.24 458.59 461.13 464.92 469.56 463.07 468.56 463.62 459.33 463.32 465.37 465.41 466.22 465.86 459 459.19 461.43 457.71 458.39 459.84 462.46 464.35 462.89 459.62 462.53 460.44 465.23 465.71 458.6 451.01 451.71 444.93 445.33 442.69 440.48 440.34 430.09 427.05 422.73 422.65 425.93 424.58 428.03 434.19 440.03 10/7/2014 10/6/2014 10/2/2014 10/1/2014 9/30/2014 9/29/2014 9/26/2014 9/25/2014 9/24/2014 9/23/2014 9/22/2014 9/19/2014 9/18/2014 9/17/2014 9/16/2014 9/15/2014 9/12/2014 9/11/2014 9/10/2014 9/9/2014 9/8/2014 9/5/2014 9/4/2014 9/3/2014 9/2/2014 9/1/2014 8/29/2014 8/28/2014 8/27/2014 8/26/2014 8/25/2014 8/22/2014 8/21/2014 8/20/2014 8/19/2014 8/18/2014 8/14/2014 8/13/2014 8/12/2014 8/11/2014 8/8/2014 8/7/2014 8/6/2014 8/5/2014 8/4/2014 8/1/2014 7/31/2014 7/30/2014 7/29/2014 7/28/2014 440.52 447.77 444.24 448.74 453.24 453.69 457.18 455.26 460.82 457.09 463.86 466.54 466.33 461.41 458.67 460.74 461.51 461.97 462.94 463.14 466.11 466.79 467.05 460.41 455.57 454.25 454.28 453.85 458.23 457.72 453.23 445.73 448.08 442.6 442.85 439.91 437.15 436.48 433.02 435.74 429.14 430.31 434.57 438.58 438.74 439.38 445.89 453.58 455.39 453.36 7/25/2014 7/24/2014 7/23/2014 7/22/2014 7/18/2014 7/17/2014 7/16/2014 7/15/2014 7/14/2014 7/11/2014 7/10/2014 7/9/2014 7/8/2014 7/7/2014 7/4/2014 7/3/2014 7/2/2014 7/1/2014 6/30/2014 6/27/2014 6/26/2014 6/25/2014 6/24/2014 6/23/2014 6/20/2014 6/19/2014 6/18/2014 6/17/2014 6/16/2014 6/13/2014 6/12/2014 6/11/2014 6/10/2014 6/6/2014 6/5/2014 6/4/2014 6/3/2014 6/2/2014 5/28/2014 5/27/2014 5/26/2014 5/23/2014 5/22/2014 5/21/2014 5/20/2014 5/19/2014 5/16/2014 5/15/2014 5/14/2014 5/13/2014 454.7 460.16 456.92 455.96 453.99 453.8 459.21 451.87 455.53 451.41 451.14 458.23 456.3 463.62 468.93 471.59 466.21 466.44 462.56 463.16 463.38 464.64 468.74 469.32 472.9 474.62 471 470.6 468.9 471.72 473.16 473.76 477.59 475.29 471.28 468.04 467.57 469.52 468.3 467.78 466.8 461.08 458.9 457.52 454.92 454.35 453.79 454.22 461.74 461.57 5/12/2014 5/9/2014 5/8/2014 5/7/2014 5/6/2014 5/5/2014 5/2/2014 4/30/2014 4/29/2014 4/28/2014 4/25/2014 4/24/2014 4/23/2014 4/22/2014 4/17/2014 4/16/2014 4/15/2014 4/14/2014 4/11/2014 4/10/2014 4/9/2014 4/8/2014 4/7/2014 4/4/2014 4/3/2014 4/2/2014 4/1/2014 3/31/2014 3/28/2014 3/27/2014 3/26/2014 3/25/2014 3/24/2014 3/21/2014 3/20/2014 3/19/2014 3/18/2014 3/17/2014 3/14/2014 3/13/2014 3/12/2014 3/11/2014 3/10/2014 3/7/2014 3/6/2014 3/5/2014 3/4/2014 3/3/2014 2/28/2014 2/27/2014 461.26 457.35 459.85 454.29 453.83 455.97 456.85 458.03 459.14 453.01 451.92 458.01 456.36 459.44 452.78 450.16 442.86 448.56 448.54 454.73 457.8 456.23 459.37 465.52 462.61 460.99 460.19 456.31 456.45 451.24 451.18 446.49 440.55 446.29 446.39 445.34 445.32 441.7 434.99 437.74 444.19 448.64 448.24 449.89 456.73 454.77 454.71 443.21 457.8 455.16 2/26/2014 2/25/2014 2/24/2014 2/21/2014 2/20/2014 2/19/2014 2/18/2014 2/17/2014 2/14/2014 2/13/2014 2/12/2014 2/11/2014 2/10/2014 2/7/2014 2/6/2014 2/5/2014 2/4/2014 2/3/2014 1/31/2014 1/30/2014 1/29/2014 1/28/2014 1/27/2014 1/24/2014 1/23/2014 1/22/2014 1/21/2014 1/20/2014 1/17/2014 1/16/2014 1/15/2014 1/14/2014 1/13/2014 1/10/2014 1/9/2014 1/8/2014 1/7/2014 1/6/2014 1/3/2014 1/2/2014 12/30/2013 12/27/2013 12/23/2013 12/20/2013 12/19/2013 12/18/2013 12/17/2013 12/16/2013 12/13/2013 12/12/2013 457.34 458.95 458.46 455.02 453.31 453.26 453.5 454.11 453.82 451.53 450.78 448.26 441.97 442.28 439.66 432.34 432.12 431.9 438.37 441.29 440.1 442.84 439.08 441.37 453.52 458.18 458.01 458.26 458.9 458.55 459.86 452.86 452.64 450.99 449.19 451.04 449.48 444.54 445.11 442.89 447.7 448.78 442.94 439.6 436.97 429.52 425.51 429.86 423.32 423.9 12/11/2013 12/10/2013 12/9/2013 12/6/2013 12/5/2013 12/4/2013 12/3/2013 12/2/2013 11/29/2013 11/28/2013 11/27/2013 11/26/2013 11/25/2013 11/22/2013 11/21/2013 11/20/2013 11/19/2013 11/18/2013 11/15/2013 11/14/2013 11/13/2013 11/12/2013 11/8/2013 11/7/2013 11/6/2013 11/5/2013 11/4/2013 10/31/2013 10/30/2013 10/29/2013 10/28/2013 10/25/2013 10/24/2013 10/23/2013 10/22/2013 10/21/2013 10/18/2013 10/17/2013 10/16/2013 10/15/2013 10/14/2013 10/11/2013 10/10/2013 10/9/2013 10/8/2013 10/7/2013 10/4/2013 10/3/2013 10/2/2013 10/1/2013 427.66 429.73 432.56 431.47 428.04 432.82 435.63 444.44 445.94 445.86 444.51 441.82 443.84 441.33 440.06 440.47 441.13 444.31 442.18 441.61 437.12 439.27 438.7 439.53 440.2 436.49 439.31 438.7 436.58 437.21 434.19 436.54 438.25 436.24 439.38 437.26 436.39 433.04 433.61 432.07 427.55 427.64 426.7 417.91 419.22 421.58 423.3 420.63 422.94 425.39 9/30/2013 9/27/2013 9/26/2013 9/25/2013 9/24/2013 9/23/2013 9/20/2013 9/19/2013 9/18/2013 9/17/2013 9/16/2013 9/13/2013 9/12/2013 9/11/2013 9/10/2013 9/9/2013 9/6/2013 9/5/2013 9/4/2013 9/3/2013 9/2/2013 8/30/2013 8/29/2013 8/28/2013 8/27/2013 8/26/2013 8/23/2013 8/22/2013 8/21/2013 8/20/2013 8/19/2013 8/16/2013 8/14/2013 8/13/2013 8/12/2013 8/9/2013 8/8/2013 8/7/2013 8/6/2013 8/5/2013 8/2/2013 8/1/2013 7/31/2013 7/30/2013 7/29/2013 7/26/2013 7/25/2013 7/24/2013 7/23/2013 7/22/2013 420.14 423.4 423.97 424.72 424.42 422.9 426.38 426.47 424.05 421.52 422.34 418.53 417.59 418.39 417.45 409.34 409.27 406.73 403.94 403.03 404.76 397.78 402.6 399.38 401.93 411.95 412.81 411.73 406.65 407.68 412.46 415.57 416.97 415.06 413.49 413.19 411.03 407.8 408.16 410.43 410.09 409.98 402.44 401.2 400.18 399.82 400.38 401.54 397.78 398.25 7/19/2013 7/18/2013 7/17/2013 7/16/2013 7/15/2013 7/12/2013 7/11/2013 7/10/2013 7/9/2013 7/8/2013 7/5/2013 7/4/2013 7/3/2013 7/2/2013 7/1/2013 6/28/2013 6/27/2013 6/26/2013 6/25/2013 6/24/2013 6/21/2013 6/20/2013 6/19/2013 6/18/2013 6/17/2013 6/14/2013 6/13/2013 6/12/2013 6/11/2013 6/10/2013 6/7/2013 6/6/2013 6/5/2013 6/4/2013 6/3/2013 5/31/2013 5/30/2013 5/29/2013 5/28/2013 5/27/2013 5/24/2013 5/23/2013 5/22/2013 5/21/2013 5/17/2013 5/16/2013 5/15/2013 5/14/2013 5/13/2013 5/8/2013 397.86 398.18 394.05 391.85 394.84 393.31 394.71 391.41 391.5 388.72 382.06 387.87 378.06 382.48 384.38 380.44 382.8 380.24 372.5 367.88 374.16 379.12 392.26 393.8 393.06 389.76 388.46 389.22 391.38 396.19 395.89 390.3 394.45 400.41 399.27 402.36 406.43 404.32 410.94 405.45 402.24 403.67 411.58 409.65 406.94 406.32 406.38 403.9 401.05 401.32 5/7/2013 5/6/2013 5/3/2013 5/2/2013 4/30/2013 4/29/2013 4/26/2013 4/25/2013 4/24/2013 4/23/2013 4/22/2013 4/19/2013 4/18/2013 4/17/2013 4/16/2013 4/15/2013 4/12/2013 4/11/2013 4/10/2013 4/9/2013 4/8/2013 4/5/2013 4/4/2013 4/3/2013 4/2/2013 3/28/2013 3/27/2013 3/26/2013 3/25/2013 3/22/2013 3/21/2013 3/20/2013 3/19/2013 3/18/2013 3/15/2013 3/14/2013 3/13/2013 3/12/2013 3/11/2013 3/8/2013 3/7/2013 3/6/2013 3/5/2013 3/4/2013 3/1/2013 2/28/2013 2/27/2013 2/26/2013 2/25/2013 2/22/2013 398.62 396.91 397.19 390.94 388.97 389.56 385.55 388.45 386.4 381.92 371.43 370.73 368.34 369.05 376.44 378.15 380.58 385.91 382.99 374.46 374.67 373.56 379.82 383.05 386.6 380.14 379.01 382.58 382.11 385.36 385.96 390.06 386.36 390.11 391.75 393.28 389.33 389.54 389.34 390.21 386.18 385.09 385.16 376.82 377.14 379.17 376.08 371.71 380.42 377.99 2/21/2013 2/20/2013 2/19/2013 2/18/2013 2/15/2013 2/14/2013 2/13/2013 2/12/2013 2/11/2013 2/8/2013 2/7/2013 2/6/2013 2/5/2013 2/4/2013 2/1/2013 1/31/2013 1/30/2013 1/29/2013 1/28/2013 1/25/2013 1/24/2013 1/23/2013 1/22/2013 1/21/2013 1/18/2013 1/17/2013 1/16/2013 1/15/2013 1/14/2013 1/11/2013 1/10/2013 1/9/2013 1/8/2013 1/7/2013 1/4/2013 1/3/2013 1/2/2013 12/28/2012 12/27/2012 12/21/2012 12/20/2012 12/19/2012 12/18/2012 12/17/2012 12/14/2012 12/13/2012 12/12/2012 12/11/2012 12/10/2012 12/7/2012 372.37 379.71 381.16 375.39 375.47 376.67 378.04 376.03 373.1 374.56 370.53 371.8 375.22 373.39 383.29 380.72 384.06 388.63 388.46 388.44 385.28 383.37 383.92 384.76 382.95 383.23 380.44 379.42 379.99 380.32 379.39 379.34 377.51 378.85 380.3 379.53 380.26 369.77 373.37 372.42 374.19 373.63 371.86 369.95 370.52 369.93 370.57 370.34 367.09 367.74 12/6/2012 12/5/2012 12/4/2012 12/3/2012 11/30/2012 11/29/2012 11/28/2012 11/27/2012 11/26/2012 11/23/2012 11/22/2012 11/21/2012 11/20/2012 11/19/2012 11/16/2012 11/15/2012 11/14/2012 11/13/2012 11/12/2012 11/9/2012 11/8/2012 11/7/2012 11/6/2012 11/5/2012 11/2/2012 10/31/2012 10/30/2012 10/29/2012 10/26/2012 10/25/2012 10/24/2012 10/23/2012 10/22/2012 10/19/2012 10/18/2012 10/17/2012 10/16/2012 10/15/2012 10/12/2012 10/11/2012 10/10/2012 10/9/2012 10/8/2012 10/5/2012 10/4/2012 10/3/2012 10/2/2012 10/1/2012 9/28/2012 9/27/2012 367.54 365.82 365.66 364.87 363.87 364.22 360.08 359.45 358.28 359.93 357.21 354.3 353.53 351.35 342.7 346.97 349.91 352.52 350.73 351.22 351.15 351.87 358.2 356.13 359.66 353.62 355.01 351.01 352.94 351.69 352.12 350.54 357.69 359.38 362.82 362.51 360.56 354.57 352.36 355.06 351.59 353.59 356.33 360.71 355.03 355.27 355.5 356.62 350.45 355.49 9/26/2012 9/25/2012 9/24/2012 9/21/2012 9/20/2012 9/19/2012 9/18/2012 9/17/2012 9/14/2012 9/13/2012 9/12/2012 9/11/2012 9/10/2012 9 p'/2012 9/6/2012 9/5/2012 9/4/2012 9/3/2012 8/31/2012 8/30/2012 8/29/2012 8/28/2012 8/27/2012 8/24/2012 8/23/2012 8/22/2012 8/21/2012 8/20/2012 8/17/2012 8/16/2012 8/14/2012 8/13/2012 8/10/2012 8/9/2012 8/8/2012 8/7/2012 8/6/2012 8/3/2012 8/2/2012 8/1/2012 7/31/2012 7/30/2012 7/27/2012 7/26/2012 7/25/2012 7/24/2012 7/23/2012 7/20/2012 7/19/2012 7/18/2012 354.43 362.7 360.44 363.1 359.65 360.37 358.71 362.03 363.62 357.3 359.44 357.74 355.13 356.28 354.84 344.78 343.98 347.54 344.29 340.66 344.6 344.48 346.77 343.67 343.31 346.1 351.01 347.7 349.62 347.31 343.96 341.75 343.23 344.84 343.61 344.84 341.12 337.81 325.68 334.11 333.48 336.27 331.68 326.21 315.18 314.04 316.9 326.05 332.54 329.64 7/17/2012 7/16/2012 7/13/2012 7/12/2012 7/11/2012 7/10/2012 7/9/2012 7/6/2012 7/5/2012 7/4/2012 7/3/2012 7/2/2012 6/29/2012 6/28/2012 6/27/2012 6/26/2012 6/25/2012 6/22/2012 6/21/2012 6/20/2012 6/19/2012 6/18/2012 6/15/2012 6/14/2012 6/13/2012 6/12/2012 6/11/2012 6/8/2012 6/7/2012 6/6/2012 6/5/2012 6/4/2012 6/1/2012 5/31/2012 5/30/2012 5/29/2012 5/25/2012 5/24/2012 5/23/2012 5/22/2012 5/21/2012 5/16/2012 5/15/2012 5/14/2012 5/11/2012 5/10/2012 5/9/2012 5/8/2012 5/7/2012 5/4/2012 325.76 325.38 325.43 321 323.56 324.61 321.36 322.18 328.1 331.1 331.26 328.07 324.07 310.09 311.28 305.57 306.42 312.81 315.85 317.67 315.86 310.51 312.14 307.03 306.5 307.51 307.37 308.27 308.52 305.82 298.35 296.96 297.36 304.76 305.59 311.58 309.17 308.32 305.86 314.18 307.89 311 311.76 314.5 322.21 320.53 317.32 318.47 324.75 320.77 5/3/2012 5/2/2012 4/30/2012 4/27/2012 4/26/2012 4/25/2012 4/24/2012 4/23/2012 4/20/2012 4/19/2012 4/18/2012 4/17/2012 4/16/2012 4/13/2012 4/12/2012 4/11/2012 4/10/2012 4/5/2012 4/4/2012 4/3/2012 4/2/2012 3/30/2012 3/29/2012 3/28/2012 3/27/2012 3/26/2012 3/23/2012 3/22/2012 3/21/2012 3/20/2012 3/19/2012 3/16/2012 3/15/2012 3/14/2012 3/13/2012 3/12/2012 3/9/2012 3/8/2012 3/7/2012 3/6/2012 3/5/2012 3/2/2012 3/1/2012 2/29/2012 2/28/2012 2/27/2012 2/24/2012 2/23/2012 2/22/2012 2/21/2012 326.55 326.99 328 331.58 328.38 327.97 321.43 315.63 324.85 322.37 326.72 331.49 323.35 321.88 329.25 325.99 323.16 333.04 333.15 342.72 347.34 343.8 339.47 345.19 348.23 349.57 345.73 345.05 349.47 350.38 354.29 354.39 353.15 350.61 348.7 343.51 343.16 342.61 335.02 331.71 343.43 345.39 345.09 341.24 342.09 340.9 342.46 339.91 340.76 344.02 2/20/2012 2/17/2012 2/16/2012 2/15/2012 2/14/2012 2/13/2012 2/10/2012 2/9/2012 2/8/2012 2/7/2012 2/6/2012 2/3/2012 2/2/2012 2/1/2012 1/31/2012 1/30/2012 1/27/2012 1/26/2012 1/25/2012 1/24/2012 1/23/2012 1/20/2012 1/19/2012 1/18/2012 1/17/2012 1/16/2012 1/13/2012 1/12/2012 1/11/2012 1/10/2012 1/9/2012 1/6/2012 1/5/2012 1/4/2012 1/3/2012 1/2/2012 12/30/2011 12/29/2011 12/28/2011 12/27/2011 12/23/2011 12/22/2011 12/21/2011 12/20/2011 12/19/2011 12/16/2011 12/15/2011 12/14/2011 12/13/2011 12/12/2011 345.58 341.43 337.45 337.69 334.96 335.66 333.96 338.44 337.24 337.46 337.19 338.15 332.33 331.16 323.65 321.25 325.9 329.01 323.52 323.49 326.38 324.35 324.72 319.52 319.26 315.51 312.29 313.68 312.14 313.08 305.78 306.72 308.39 312.23 316.29 313.95 307.35 304.77 300.86 304.24 304.46 302.26 298.56 301.14 293.7 293.9 295.33 292.83 300.13 300.53 12/9/2011 12/8/2011 12/7/2011 12/6/2011 12/5/2011 12/2/2011 12/1/2011 11/30/2011 11/29/2011 11/28/2011 11/25/2011 11/24/2011 11/23/2011 11/22/2011 11/21/2011 11/18/2011 11/17/2011 11/16/2011 11/15/2011 11/14/2011 11/10/2011 11/9/2011 11/8/2011 11/7/2011 11/4/2011 11/3/2011 11/2/2011 10/31/2011 10/28/2011 10/27/2011 10/26/2011 10/25/2011 10/24/2011 10/21/2011 10/20/2011 10/19/2011 10/18/2011 10/17/2011 10/14/2011 10/13/2011 10/12/2011 10/11/2011 10/10/2011 10/7/2011 10/6/2011 10/5/2011 10/4/2011 10/3/2011 9/30/2011 9/29/2011 308.96 303.34 310.61 312.39 314.09 310.71 306.9 310.1 298.19 296.09 282.59 280.23 280.46 284.73 287.71 297.76 299.4 303.81 303.08 307.32 302.67 302.88 309.8 307.26 308.66 314.87 306.71 318.43 327.76 329.13 313.69 313.79 316.29 312.45 303.61 310.16 307.9 308.34 312.96 310.24 314.17 306.63 307.17 300.13 298.2 289.65 278.75 286.84 292.4 297.34 9/28/2011 9/27/2011 9/26/2011 9/23/2011 9/22/2011 9/21/2011 9/20/2011 9/19/2011 9/16/2011 9/15/2011 9/14/2011 9/13/2011 9/12/2011 9/9/2011 9/8/2011 9p'/2011 9/6/2011 9/5/2011 9/2/2011 9/1/2011 8/31/2011 8/30/2011 8/29/2011 8/26/2011 8/25/2011 8/24/2011 8/23/2011 8/22/2011 8/19/2011 8/18/2011 8/17/2011 8/16/2011 8/12/2011 8/11/2011 8/10/2011 8/9/2011 8/8/2011 8/5/2011 8/4/2011 8/3/2011 8/2/2011 8/1/2011 7/29/2011 7/28/2011 7/27/2011 7/26/2011 7/25/2011 7/22/2011 7/20/2011 7/19/2011 293.28 296.08 281.75 276.14 274.3 288.19 293.14 287.43 295.1 293.18 284.93 278.76 274.92 284.45 295.11 293.68 283.63 286.35 300.68 310.8 311.13 302.34 301.79 295.21 297.51 300.62 295.35 293.41 291.51 297.28 314.08 313.65 313.86 302.23 293.34 308.39 305.33 318.35 322.38 335.49 343.1 350.17 359.14 361.65 362.85 368.63 369.05 371.59 363.8 358.51 7/18/2011 7/15/2011 7/14/2011 7/13/2011 7/12/2011 7/11/2011 7/8/2011 7/7/2011 7/6/2011 7/5/2011 7/4/2011 7/1/2011 6/30/2011 6/29/2011 6/28/2011 6/27/2011 6/24/2011 6/23/2011 6/22/2011 6/21/2011 6/20/2011 6/17/2011 6/16/2011 6/15/2011 6/14/2011 6/10/2011 6/9/2011 6/8/2011 6/7/2011 6/6/2011 6/1/2011 5/31/2011 5/30/2011 5/27/2011 5/26/2011 5/25/2011 5/24/2011 5/23/2011 5/20/2011 5/19/2011 5/18/2011 5/17/2011 5/16/2011 5/13/2011 5/12/2011 5/11/2011 5/10/2011 5/9/2011 5/6/2011 5/5/2011 354.05 361.12 362.31 365.41 362.21 364.96 375.01 380.96 378.71 381.17 383.42 383.07 380.09 374.5 367.54 364.48 363.88 365.36 372.86 374.17 367.48 370.58 366.88 368.3 373.45 368.14 373.64 369.93 373.6 373.32 380.65 384.24 378.88 378.77 376.46 377.82 376.12 375.16 382.32 385.7 382.73 380.83 385.74 386.67 388.25 391.58 390.92 386.4 390.2 386.1 5/4/2011 5/3/2011 5/2/2011 4/29/2011 4/28/2011 4/27/2011 4/26/2011 4/21/2011 4/20/2011 4/19/2011 4/18/2011 4/15/2011 4/14/2011 4/13/2011 4/12/2011 4/11/2011 4/8/2011 4/7/2011 4/6/2011 4/5/2011 4/4/2011 4/1/2011 3/31/2011 3/30/2011 3/29/2011 3/28/2011 3/25/2011 3/24/2011 3/23/2011 3/22/2011 3/21/2011 3/18/2011 3/17/2011 3/16/2011 3/15/2011 3/14/2011 3/11/2011 3/10/2011 3/9/2011 3/8/2011 3/7/2011 3/4/2011 3/3/2011 3/2/2011 3/1/2011 2/28/2011 2/25/2011 2/24/2011 2/23/2011 2/22/2011 387.84 393.3 395.11 394.3 393.05 390.6 388.06 385.86 384.36 376.68 375.18 383.23 382.74 386.26 383.11 388.99 390.33 388.11 389.52 387.39 387.64 387.72 381.12 384.13 380.56 380.21 380.51 379.77 374.33 372.4 373.46 365.54 364.35 357.02 363.76 372.85 376.41 380.36 384.21 384.62 383.33 385.23 387.11 385.4 388.6 391.09 387.79 382.74 384.82 389.18 2/21/2011 2/18/2011 2/17/2011 2/16/2011 2/15/2011 2/14/2011 2/11/2011 2/10/2011 2/9/2011 2/8/2011 2/7/2011 2/4/2011 2/3/2011 2/2/2011 2/1/2011 1/31/2011 1/28/2011 1/27/2011 1/26/2011 1/25/2011 1/24/2011 1/21/2011 1/20/2011 1/19/2011 1/18/2011 1/17/2011 1/14/2011 1/13/2011 1/12/2011 1/11/2011 1/10/2011 1/7/2011 1/6/2011 1/5/2011 1/4/2011 1/3/2011 12/30/2010 12/29/2010 12/28/2010 12/27/2010 12/23/2010 12/22/2010 12/21/2010 12/20/2010 12/17/2010 12/16/2010 12/15/2010 12/14/2010 12/13/2010 12/10/2010 391.39 397.5 397.35 397.12 393.5 392.38 392.79 392.59 393.37 394.15 392.43 388.29 388.09 390.07 389.86 383.08 383.47 387.13 384.44 382.33 383.61 383.34 378.95 380.77 384.4 380.29 380.64 380.47 378.53 370.02 365.27 369.98 372.02 371.49 373.42 372.94 368.36 371.93 370.36 370.17 375.61 376.07 376.38 371.66 369.99 372.49 372.19 374.98 374.93 373.76 12/9/2010 12/8/2010 12/7/2010 12/6/2010 12/3/2010 12/2/2010 12/1/2010 11/30/2010 11/29/2010 11/26/2010 11/25/2010 11/24/2010 11/23/2010 11/22/2010 11/19/2010 11/18/2010 11/17/2010 11/16/2010 11/15/2010 11/12/2010 11/10/2010 11/9/2010 11/8/2010 11/5/2010 11/4/2010 11/3/2010 11/2/2010 10/29/2010 10/28/2010 10/27/2010 10/26/2010 10/25/2010 10/22/2010 10/21/2010 10/20/2010 10/19/2010 10/15/2010 10/14/2010 10/13/2010 10/12/2010 10/11/2010 10/8/2010 10/7/2010 10/6/2010 10/5/2010 10/4/2010 10/1/2010 9/30/2010 9/29/2010 9/28/2010 373.02 371.52 369.88 366.61 368.08 367.53 359.99 349.86 352.83 361.73 364.94 363.55 360.08 368.46 372.19 373.52 366.89 363.96 372.01 368.78 370.26 375.31 372.56 373.2 374.11 368.43 371.56 370.4 370.98 370.07 372.97 374.53 374.45 374.79 371.24 370.16 370.9 370.29 371.26 363.03 364.42 363.57 363.61 362.58 359.78 352.5 356.09 358.53 359.28 361.71 9/27/2010 9/24/2010 9/23/2010 9/22/2010 9/21/2010 9/20/2010 9/17/2010 9/16/2010 9/15/2010 9/14/2010 9/13/2010 9/10/2010 9/9/2010 9/8/2010 9/7/2010 9/6/2010 9/3/2010 9/2/2010 9/1/2010 8/31/2010 8/30/2010 8/27/2010 8/26/2010 8/25/2010 8/24/2010 8/23/2010 8/20/2010 8/19/2010 8/18/2010 8/17/2010 8/16/2010 8/13/2010 8/12/2010 8/11/2010 8/10/2010 8/9/2010 8/6/2010 8/5/2010 8/4/2010 8/3/2010 8/2/2010 7/30/2010 7/29/2010 7/28/2010 7/27/2010 7/26/2010 7/23/2010 7/22/2010 7/20/2010 7/19/2010 362.18 364.11 357.26 358.98 364 364.88 359.54 361.72 363.62 364.7 364.39 360.43 360.15 356.02 352.96 356.7 355.77 352.39 351.87 340.08 339.34 340.76 338.03 335.33 338.74 344.67 342.58 347.1 353.04 354.06 348.68 349.97 351.43 351.89 361.65 365.25 359.84 364.86 365.6 365.16 365.42 355.61 357.24 358.46 359.09 355.81 352.76 351.75 340.28 341.33 7/16/2010 7/15/2010 7/14/2010 7/12/2010 7/9/2010 7/8/2010 7/7/2010 7/6/2010 7/2/2010 7/1/2010 6/30/2010 6/29/2010 6/28/2010 6/25/2010 6/24/2010 6/23/2010 6/22/2010 6/21/2010 6/18/2010 6/17/2010 6/16/2010 6/15/2010 6/14/2010 6/11/2010 6/10/2010 6/9/2010 6/8/2010 6/7/2010 6/4/2010 6/3/2010 6/2/2010 6/1/2010 5/31/2010 5/28/2010 5/27/2010 5/26/2010 5/25/2010 5/21/2010 5/20/2010 5/19/2010 5/18/2010 5/17/2010 5/12/2010 5/11/2010 5/10/2010 5/7/2010 5/6/2010 5/5/2010 5/3/2010 4/30/2010 343.16 350.2 354.95 348.19 347.48 345.49 341.69 335.07 327.49 326.76 333.82 332.52 347.19 342.55 344.6 352.17 356.99 359.65 356.06 354.25 352.68 352.69 348.32 342.96 339.07 331.88 325.4 328.72 331.55 341.52 337.41 337.46 338.4 338.46 338.82 327.48 321.86 332.51 331.59 337.81 347.74 340.51 357.14 351.98 355.35 323.3 336.39 344.04 362.4 361.06 4/29/2010 4/28/2010 4/27/2010 4/26/2010 4/23/2010 4/22/2010 4/21/2010 4/20/2010 4/19/2010 4/16/2010 4/15/2010 4/14/2010 4/13/2010 4/12/2010 4/9/2010 4/8/2010 4/7/2010 4/6/2010 4/1/2010 3/31/2010 3/30/2010 3/29/2010 3/26/2010 3/25/2010 3/24/2010 3/23/2010 3/22/2010 3/19/2010 3/18/2010 3/17/2010 3/16/2010 3/15/2010 3/12/2010 3/11/2010 3/10/2010 3/9/2010 3/8/2010 3/5/2010 3/4/2010 3/3/2010 3/2/2010 3/1/2010 2/26/2010 2/25/2010 2/24/2010 2/23/2010 2/22/2010 2/19/2010 2/18/2010 2/17/2010 361.92 356.75 363.7 377.21 374.1 371.02 377.24 380.86 375.65 377.03 384.32 383.6 380.78 381.99 380.79 374.52 378.68 380.24 379.03 373.42 374.84 376.31 375.51 375.89 370.5 371.23 368.32 369.09 370.85 372.96 369.55 365.36 369.06 368.28 369.67 365.89 366.07 366.09 358.32 358.48 354.84 351.31 345.4 339.7 345.37 345.25 350.95 352.6 350.64 348.89 2/16/2010 2/15/2010 2/12/2010 2/11/2010 2/10/2010 2/9/2010 2/8/2010 2/5/2010 2/4/2010 2/3/2010 2/2/2010 2/1/2010 1/29/2010 1/28/2010 1/27/2010 1/26/2010 1/25/2010 1/22/2010 1/21/2010 1/20/2010 1/19/2010 1/18/2010 1/15/2010 1/14/2010 1/13/2010 1/12/2010 1/11/2010 1/8/2010 1/7/2010 1/6/2010 1/5/2010 1/4/2010 12/30/2009 12/29/2009 12/28/2009 12/23/2009 12/22/2009 12/21/2009 12/18/2009 12/17/2009 12/16/2009 12/15/2009 12/14/2009 12/11/2009 12/10/2009 12/9/2009 12/8/2009 12/7/2009 12/4/2009 12/3/2009 343.43 339.13 338.04 339.67 343.28 339.21 338.76 336.44 344.99 356.86 360.11 356.12 353.4 348.8 353.47 358.24 356.35 360.05 363.67 369.85 377.64 374.47 372.73 378.52 377.36 376.91 380.71 381.89 381.17 381.95 381.55 381.44 375.06 377.59 376.61 374.23 373.03 370.92 364.98 367.06 371.5 367.42 367.46 364.51 363.28 359.74 364.03 369.92 371.37 367.27 12/2/2009 12/1/2009 11/30/2009 11/27/2009 11/26/2009 11/25/2009 11/24/2009 11/23/2009 11/20/2009 11/19/2009 11/18/2009 11/17/2009 11/16/2009 11/13/2009 11/12/2009 11/10/2009 11/9/2009 11/6/2009 11/5/2009 11/4/2009 11/3/2009 11/2/2009 10/30/2009 10/29/2009 10/28/2009 10/27/2009 10/26/2009 10/23/2009 10/22/2009 10/21/2009 10/20/2009 10/19/2009 10/16/2009 10/15/2009 10/14/2009 10/13/2009 10/12/2009 10/9/2009 10/8/2009 10/7/2009 10/6/2009 10/5/2009 10/2/2009 10/1/2009 9/30/2009 9/29/2009 9/28/2009 9/25/2009 9/24/2009 9/23/2009 366.94 366.18 356.96 360.91 357.35 369.22 367.33 369.98 361.85 365.21 371.48 371.94 373.85 368.61 367.15 364.26 365.14 357.33 357.38 353.74 347.26 352.59 351.02 360.11 353.83 361.56 362.44 368.77 370.19 374.48 373.65 376.35 369.64 374.92 375.62 367.58 371.4 367.21 367.52 363.12 364.61 355.47 351.29 357.81 364.3 366.35 366.47 358.81 359.89 364.85 9/22/2009 9/21/2009 9/18/2009 9/17/2009 9/16/2009 9/15/2009 9/14/2009 9/11/2009 9/10/2009 9/9/2009 9/8/2009 9/7/2009 9/4/2009 9/3/2009 9/2/2009 9/1/2009 8/31/2009 8/28/2009 8/27/2009 8/26/2009 8/25/2009 8/24/2009 8/21/2009 8/20/2009 8/19/2009 8/18/2009 8/17/2009 8/14/2009 8/13/2009 8/12/2009 8/11/2009 8/10/2009 8/7/2009 8/6/2009 8/5/2009 8/4/2009 8/3/2009 7/31/2009 7/30/2009 7/29/2009 7/28/2009 7/27/2009 7/24/2009 7/23/2009 7/22/2009 7/20/2009 7/17/2009 7/16/2009 7/15/2009 7/14/2009 363.98 363.4 365.21 366.09 363.77 358.41 356.42 356.89 354.33 354.88 350.92 350.41 345.28 340.85 340.67 343.45 349.64 352.8 349.37 351.28 351.16 348.95 344.49 336.12 331.6 332.19 328.93 335.92 339.51 336.92 333.38 337.57 338.97 334.57 332.23 334.34 334.25 329.41 329.83 323.92 320.62 323.43 321.67 321.92 315.75 313.15 309.91 308.91 307.38 298.7 7/13/2009 7/10/2009 7/9/2009 7/8/2009 7/7/2009 7/6/2009 7/3/2009 7/2/2009 7/1/2009 6/30/2009 6/29/2009 6/26/2009 6/25/2009 6/24/2009 6/23/2009 6/22/2009 6/19/2009 6/18/2009 6/17/2009 6/16/2009 6/15/2009 6/12/2009 6/11/2009 6/10/2009 6/9/2009 6/8/2009 6/5/2009 6/4/2009 6/3/2009 6/2/2009 5/29/2009 5/28/2009 5/27/2009 5/26/2009 5/25/2009 5/20/2009 5/19/2009 5/18/2009 5/15/2009 5/14/2009 5/13/2009 5/12/2009 5/11/2009 5/8/2009 5/7/2009 5/6/2009 5/5/2009 5/4/2009 4/30/2009 4/29/2009 295.65 288.89 292.28 289.77 293.47 295.23 298.55 297.73 305.84 300.16 303.3 297.6 299.13 300.26 293.65 293.64 302.16 299.52 296.42 301.73 303.29 311.58 312.41 310.77 308.06 306.79 310.7 309.14 309.08 313.88 305.45 304.92 308.3 305.99 303.48 307.74 305.04 300.52 293.08 292.39 292.33 300.24 301.22 305.53 300.02 301.95 296.74 297.21 290.85 285.29 4/28/2009 4/27/2009 4/24/2009 4/23/2009 4/22/2009 4/21/2009 4/20/2009 4/17/2009 4/16/2009 4/15/2009 4/14/2009 4/9/2009 4/8/2009 4/7/2009 4/6/2009 4/3/2009 4/2/2009 4/1/2009 3/31/2009 3/30/2009 3/27/2009 3/26/2009 3/25/2009 3/24/2009 3/23/2009 3/20/2009 3/19/2009 3/18/2009 3/17/2009 3/16/2009 3/13/2009 3/12/2009 3/11/2009 3/10/2009 3/9/2009 3/6/2009 3/5/2009 3/4/2009 3/3/2009 3/2/2009 2/27/2009 2/26/2009 2/25/2009 2/24/2009 2/23/2009 2/20/2009 2/19/2009 2/18/2009 2/17/2009 2/16/2009 279.82 284.05 284.4 278.64 280.27 275.85 276.48 285.84 280.67 275.27 276.82 273.32 267.31 264.92 266.51 267.99 269.62 256.74 252.88 245.66 256.53 260.89 259.95 257.05 257.19 249.95 248.55 246.66 246.48 248.16 242.24 241.04 236.84 235.04 223.24 224.34 228.61 238.85 231.25 234.96 245.43 249.63 244.04 244.74 246.91 249.46 259.24 258.79 259.1 267.15 2/13/2009 2/12/2009 2/11/2009 2/10/2009 2/9/2009 2/6/2009 2/5/2009 2/4/2009 2/3/2009 2/2/2009 1/30/2009 1/29/2009 1/28/2009 1/27/2009 1/26/2009 1/23/2009 1/22/2009 1/21/2009 1/20/2009 1/19/2009 1/16/2009 1/15/2009 1/14/2009 1/13/2009 1/12/2009 1/9/2009 1/8/2009 1/7/2009 1/6/2009 1/5/2009 1/2/2009 12/30/2008 270.28 268.73 274.3 273.73 282.25 280.54 274.23 275.09 269.14 264.77 270.22 272.4 276.79 266.61 268.05 259.1 260.01 262.24 263.64 270.37 274.11 270.96 275.61 287.72 291.81 295.76 297.55 299.95 303.3 299.83 297.1 286.58 2011 2010 2009 -16.56% -1.79% 30.87% -0.2562 -0.1085 0.2181 0.0656602 0.011768 0.04758 6 9.06 1.75 16.14 0.45 Datum Hodnota podílového listu 12/30/2015 482.68 Roční výnosnost rt 12/29/2015 485.23 2015 2014 2013 2012 12/28/2015 480.66 3.68% 0.47% 25.53% 15.21% 12/23/2015 484.35 12/22/2015 473.81 12/21/2015 475.72 Průměrná roční výnosnost za sledované obdok 12/18/2015 477.78 8.58% 12/17/2015 480.88 12/16/2015 477.19 Výpočet rizika 12/15/2015 471.38 1. rt-r 12/14/2015 462.59 -0.049 -0.081 0.169 0.066 12/11/2015 467.01 12/10/2015 475.97 2. (rt-r)A 2 12/9/2015 478.53 0.0024086 0.0065775 0.0287080 0.0043943 12/8/2015 480.97 12/7/2015 488.85 3. Suma 12/4/2015 491.49 0.1095651 12/3/2015 493.47 12/2/2015 507.75 4. Rozptyl 12/1/2015 508.7 0.018261 11/30/2015 506.71 11/27/2015 504.37 5. Směrodatná odchylka * 100 (%) 11/25/2015 502.36 13.51% 11/24/2015 500 11/23/2015 501.09 Výpočet Sharpe ratio 11/20/2015 499.88 Průměrná roční výnosová míra r 11/19/2015 495.19 Bezriziková výnosová míra rf 11/18/2015 495.63 Směrodatná odchylka 11/17/2015 492.13 11/16/2015 489.23 Sharpe ratio 11/13/2015 485.66 11/12/2015 486.49 11/10/2015 494.81 11/9/2015 495.49 11/6/2015 500.62 11/5/2015 498.66 11/4/2015 501 11/3/2015 495.73 11/2/2015 491.25 10/30/2015 487.04 10/29/2015 488.68 10/28/2015 488.27 10/27/2015 484.37 10/26/2015 491.55 10/23/2015 493.35 10/22/2015 485.07 10/21/2015 477.01 10/20/2015 478.24 10/19/2015 477.44 10/16/2015 10/15/2015 10/14/2015 10/13/2015 10/12/2015 10/9/2015 10/8/2015 10/7/2015 10/6/2015 10/5/2015 10/2/2015 10/1/2015 9/30/2015 9/29/2015 9/28/2015 9/25/2015 9/24/2015 9/23/2015 9/22/2015 9/21/2015 9/18/2015 9/17/2015 9/16/2015 9/15/2015 9/14/2015 9/11/2015 9/10/2015 9/9/2015 9/8/2015 9/4/2015 9/3/2015 9/2/2015 9/1/2015 8/31/2015 8/28/2015 8/27/2015 8/26/2015 8/25/2015 8/24/2015 8/21/2015 8/20/2015 8/19/2015 8/18/2015 8/17/2015 8/14/2015 8/13/2015 8/12/2015 8/11/2015 8/10/2015 8/7/2015 475.15 476.94 468.22 470.77 474.27 475.33 476.05 474.78 468.23 467.58 454.85 451.53 451.77 440.29 444.84 452.9 446.66 454.1 458.8 464.54 459.63 466.98 466.07 459.46 456.66 458.27 461.66 466.17 461.91 456.87 464.08 455.45 454.46 465.64 467.19 462.47 445.49 443.43 434.75 461.77 475.08 488.63 495.63 496.11 494.61 492.5 488.68 497.32 505.2 502.55 8/6/2015 8/5/2015 8/4/2015 8/3/2015 7/31/2015 7/30/2015 7/29/2015 7/28/2015 7/27/2015 7/24/2015 7/23/2015 7/22/2015 7/20/2015 7/17/2015 7/16/2015 7/15/2015 7/14/2015 7/13/2015 7/10/2015 7/9/2015 7/8/2015 7/7/2015 7/6/2015 7/2/2015 7/1/2015 6/30/2015 6/29/2015 6/26/2015 6/25/2015 6/24/2015 6/23/2015 6/22/2015 6/19/2015 6/18/2015 6/17/2015 6/16/2015 6/15/2015 6/12/2015 6/11/2015 6/10/2015 6/9/2015 6/8/2015 6/5/2015 6/4/2015 6/3/2015 6/2/2015 6/1/2015 5/29/2015 5/28/2015 5/27/2015 506.27 509.86 504.72 508.1 506.79 508.57 504.34 500.26 493.94 506.29 512.43 519.51 523.95 525.66 524.65 517.94 519.02 516.34 504.69 501.2 495.26 506.72 506.85 515.88 515.39 513.07 512.84 527.03 526.3 528.59 531.76 521.04 517.42 514.59 517.34 518.46 517.38 521.51 523.93 520.19 516.75 520.65 527.58 523.78 529.1 533.25 541.64 540.01 545.82 548.47 5/26/2015 5/22/2015 5/21/2015 5/20/2015 5/19/2015 5/18/2015 5/13/2015 5/12/2015 5/11/2015 5/8/2015 5/7/2015 5/6/2015 5/5/2015 5/4/2015 4/30/2015 4/29/2015 4/28/2015 4/27/2015 4/24/2015 4/23/2015 4/22/2015 4/21/2015 4/20/2015 4/17/2015 4/16/2015 4/15/2015 4/14/2015 4/13/2015 4/10/2015 4/9/2015 4/8/2015 4/7/2015 4/2/2015 4/1/2015 3/31/2015 3/30/2015 3/27/2015 3/26/2015 3/25/2015 3/24/2015 3/23/2015 3/20/2015 3/19/2015 3/18/2015 3/17/2015 3/16/2015 3/13/2015 3/12/2015 3/11/2015 3/10/2015 544.09 544.33 542.08 541.92 541.77 533.7 531.18 533.11 538.44 533.32 522.58 520.63 529.17 534.58 531.4 539.86 550.04 554.22 553.6 556.15 557.01 554.64 554.26 552.77 561.05 562.29 555.1 560.22 556.71 554.01 546.69 541.54 535.19 536.44 535.89 532.43 526.85 525.8 527.38 534.6 533.22 536.4 536.67 536.49 532.67 532.67 534.24 533.13 531.1 525.54 3/9/2015 3/6/2015 3/5/2015 3/4/2015 3/3/2015 3/2/2015 2/27/2015 2/26/2015 2/25/2015 2/24/2015 2/23/2015 2/20/2015 2/19/2015 2/18/2015 2/17/2015 2/13/2015 2/12/2015 2/11/2015 2/10/2015 2/9/2015 2/6/2015 2/5/2015 2/4/2015 2/3/2015 2/2/2015 1/30/2015 1/29/2015 1/28/2015 1/27/2015 1/26/2015 1/23/2015 1/22/2015 1/21/2015 1/20/2015 1/16/2015 1/15/2015 1/14/2015 1/13/2015 1/12/2015 1/9/2015 1/8/2015 1/7/2015 1/6/2015 1/5/2015 1/2/2015 12/30/2014 12/29/2014 12/23/2014 12/22/2014 12/19/2014 525.21 526.06 523.2 517.19 515.17 517.15 514.63 513.67 509.34 509.16 503.65 501.34 499.42 500.34 495.78 494.9 494.31 490.85 490.25 488.68 490.19 488.8 486.02 486.82 481.92 481.4 484.31 485.35 486.94 493.05 490.34 484.26 472.65 471.2 472.52 468.07 462.8 466.41 465.36 466.96 470.13 462.38 458.53 463.64 470.1 465.57 467.72 464.07 459.41 457.94 12/18/2014 12/17/2014 12/16/2014 12/15/2014 12/12/2014 12/11/2014 12/10/2014 12/9/2014 12/8/2014 12/5/2014 12/4/2014 12/3/2014 12/2/2014 12/1/2014 11/28/2014 11/26/2014 11/25/2014 11/24/2014 11/21/2014 11/20/2014 11/19/2014 11/18/2014 11/17/2014 11/14/2014 11/13/2014 11/12/2014 11/10/2014 11/7/2014 11/6/2014 11/5/2014 11/4/2014 11/3/2014 10/31/2014 10/30/2014 10/29/2014 10/28/2014 10/27/2014 10/24/2014 10/23/2014 10/22/2014 10/21/2014 10/20/2014 10/17/2014 10/16/2014 10/15/2014 10/14/2014 10/13/2014 10/10/2014 10/9/2014 10/8/2014 455.07 444.12 438.07 440.23 445.95 454.64 454.44 458.19 464.44 470.91 464.73 471.08 466.29 462.83 470.51 476.71 477.26 477.02 476.34 468.18 465.93 466.97 463.54 463.93 465.47 467.23 471.03 469.5 468.7 469.05 465.15 471.2 471.25 460.93 455.15 455.67 448.4 452.78 453.65 449.34 449.97 441.95 440.49 435.29 435.49 441.61 439.64 444.77 452.3 462.57 10/7/2014 10/6/2014 10/3/2014 10/2/2014 10/1/2014 9/30/2014 9/29/2014 9/26/2014 9/25/2014 9/24/2014 9/23/2014 9/22/2014 9/19/2014 9/18/2014 9/17/2014 9/16/2014 9/15/2014 9/12/2014 9/11/2014 9/10/2014 9/9/2014 9/8/2014 9/5/2014 9/4/2014 9/3/2014 9/2/2014 8/29/2014 8/28/2014 8/27/2014 8/26/2014 8/25/2014 8/22/2014 8/21/2014 8/20/2014 8/19/2014 8/18/2014 8/14/2014 8/13/2014 8/12/2014 8/11/2014 8/8/2014 8/7/2014 8/6/2014 8/5/2014 8/4/2014 8/1/2014 7/31/2014 7/30/2014 7/29/2014 7/28/2014 463.45 472.14 474.95 468.76 472.48 477.73 479.93 482.41 479.48 484.32 480.23 485.59 491.87 493.52 489.91 487.33 486.89 490.38 491.99 493.93 494.01 498.37 500.93 500.95 495.59 494.84 493.28 490.49 491.08 489.24 487.07 483.6 482.2 480.18 478.77 474.93 470.07 467.83 466.78 468.3 462.26 462.81 463.12 464.35 464.22 462.18 467.95 475.13 476.12 478 7/25/2014 7/24/2014 7/23/2014 7/22/2014 7/18/2014 7/17/2014 7/16/2014 7/15/2014 7/14/2014 7/11/2014 7/10/2014 7/9/2014 7/8/2014 7/7/2014 7/3/2014 7/2/2014 7/1/2014 6/30/2014 6/27/2014 6/26/2014 6/25/2014 6/24/2014 6/23/2014 6/20/2014 6/19/2014 6/18/2014 6/17/2014 6/16/2014 6/13/2014 6/12/2014 6/11/2014 6/10/2014 6/6/2014 6/5/2014 6/4/2014 6/3/2014 6/2/2014 5/28/2014 5/27/2014 5/23/2014 5/22/2014 5/21/2014 5/20/2014 5/19/2014 5/16/2014 5/15/2014 5/14/2014 5/13/2014 5/12/2014 5/9/2014 479.03 481.36 483.29 483.92 479.33 478.06 480.81 477.76 478.14 475.73 475.59 479.74 480.42 487.31 491.47 486.9 486.41 482.76 482.93 481.35 478.9 479.37 483.43 485.83 484.85 486.04 485.83 483.23 484.09 482.37 484.54 486.64 481.32 476.23 471.4 470.62 472.92 472.53 472.12 467.86 463.5 458.38 454.69 456.68 452.72 452.84 457.48 461.11 459.33 452.21 5/8/2014 5/7/2014 5/6/2014 5/5/2014 5/2/2014 4/30/2014 4/29/2014 4/28/2014 4/25/2014 4/24/2014 4/23/2014 4/22/2014 4/17/2014 4/16/2014 4/15/2014 4/14/2014 4/11/2014 4/10/2014 4/9/2014 4/8/2014 4/7/2014 4/4/2014 4/3/2014 4/2/2014 4/1/2014 3/31/2014 3/28/2014 3/27/2014 3/26/2014 3/25/2014 3/24/2014 3/21/2014 3/20/2014 3/19/2014 3/18/2014 3/17/2014 3/14/2014 3/13/2014 3/12/2014 3/11/2014 3/10/2014 3/7/2014 3/6/2014 3/5/2014 3/4/2014 3/3/2014 2/28/2014 2/27/2014 2/26/2014 2/25/2014 449.45 449.44 452.16 455.97 457.46 455.94 457.05 457.18 460.93 464.91 464.56 469.53 461.97 460.3 452.89 454.12 454.15 460.16 465.97 462.02 464.39 472.92 475.07 475.04 471.51 467.26 464.55 460.74 459.04 461.13 457.66 460.95 461.51 461.88 461.36 458.28 455.95 459.92 467.71 471.89 473.55 476.06 476.53 475.46 473.02 463.5 467.85 470.45 467.51 462.84 2/24/2014 2/21/2014 2/20/2014 2/19/2014 2/18/2014 2/14/2014 2/13/2014 2/12/2014 2/11/2014 2/10/2014 2/7/2014 2/6/2014 2/5/2014 2/4/2014 2/3/2014 1/31/2014 1/30/2014 1/29/2014 1/28/2014 1/27/2014 1/24/2014 1/23/2014 1/22/2014 1/21/2014 1/17/2014 1/16/2014 1/15/2014 1/14/2014 1/13/2014 1/10/2014 1/9/2014 1/8/2014 1/7/2014 1/6/2014 1/3/2014 1/2/2014 12/30/2013 12/27/2013 12/23/2013 12/20/2013 12/19/2013 12/18/2013 12/17/2013 12/16/2013 12/13/2013 12/12/2013 12/11/2013 12/10/2013 12/9/2013 12/6/2013 464.45 461.53 460.06 460.13 461.55 464.42 461.11 463.9 458.56 454.87 454.93 450.82 446.93 448.64 448.16 459.59 458.18 455.31 458.03 454.61 457.43 468.28 476.99 476.96 477.98 476.44 477.49 472.85 471.19 472.13 470.5 469.27 470.58 466.03 468.87 465.09 463.38 464.44 461.5 458.36 454.41 452.41 449.47 449.48 443.78 443.33 445.37 449.97 451.62 449.92 12/5/2013 12/4/2013 12/3/2013 12/2/2013 11/29/2013 11/27/2013 11/26/2013 11/25/2013 11/22/2013 11/21/2013 11/20/2013 11/19/2013 11/18/2013 11/15/2013 11/14/2013 11/13/2013 11/12/2013 11/8/2013 11/7/2013 11/6/2013 11/5/2013 11/4/2013 10/31/2013 10/30/2013 10/29/2013 10/28/2013 10/25/2013 10/24/2013 10/23/2013 10/22/2013 10/21/2013 10/18/2013 10/17/2013 10/16/2013 10/15/2013 10/14/2013 10/11/2013 10/10/2013 10/9/2013 10/8/2013 10/7/2013 10/4/2013 10/3/2013 10/2/2013 10/1/2013 9/30/2013 9/27/2013 9/26/2013 9/25/2013 9/24/2013 447.32 450.18 452.93 457.68 459.13 458.89 456.75 458.09 456.63 457.16 455.25 454.33 458.29 458.46 458.38 456.21 454.08 454.08 451.45 452.11 452.25 452.72 450.63 446.09 447.07 444.07 445.04 443.84 442.22 443.43 443.55 440.41 434.88 437 435.43 436.64 435.44 432.34 423.99 423.72 427.91 430.11 427.61 430.63 433 429.87 431.67 434.55 434.05 434.32 9/23/2013 9/20/2013 9/19/2013 9/18/2013 9/17/2013 9/16/2013 9/13/2013 9/12/2013 9/11/2013 9/10/2013 9/9/2013 9/6/2013 9/5/2013 9/4/2013 9/3/2013 8/30/2013 8/29/2013 8/28/2013 8/27/2013 8/26/2013 8/23/2013 8/22/2013 8/21/2013 8/20/2013 8/19/2013 8/16/2013 8/14/2013 8/13/2013 8/12/2013 8/9/2013 8/8/2013 8/7/2013 8/6/2013 8/5/2013 8/2/2013 8/1/2013 7/31/2013 7/30/2013 7/29/2013 7/26/2013 7/25/2013 7/24/2013 7/23/2013 7/22/2013 7/19/2013 7/18/2013 7/17/2013 7/16/2013 7/15/2013 7/12/2013 433.55 432.9 433.74 436.73 432.01 431.48 431.36 430.45 432.62 432.33 428.04 425.53 423.69 419.08 416.68 414.46 415.82 411.69 411.84 419.25 419.71 419.32 413.8 414.69 417.03 420.47 426.42 426.58 425.14 424.88 422.9 420.48 423.49 427.23 425.48 426.23 420.17 421.61 422.03 424.62 426.64 427.63 429.79 431.69 432.04 431.86 427.63 424 426.96 424.99 7/11/2013 7/10/2013 7/9/2013 7/8/2013 7/5/2013 7/3/2013 7/2/2013 7/1/2013 6/28/2013 6/27/2013 6/26/2013 6/25/2013 6/24/2013 6/21/2013 6/20/2013 6/19/2013 6/18/2013 6/17/2013 6/14/2013 6/13/2013 6/12/2013 6/11/2013 6/10/2013 6/7/2013 6/6/2013 6/5/2013 6/4/2013 6/3/2013 5/31/2013 5/30/2013 5/29/2013 5/28/2013 5/24/2013 5/23/2013 5/22/2013 5/21/2013 5/17/2013 5/16/2013 5/15/2013 5/14/2013 5/13/2013 5/8/2013 5/7/2013 5/3/2013 5/2/2013 4/30/2013 4/29/2013 4/26/2013 4/25/2013 4/24/2013 422.84 421.24 423.07 417.96 414.11 409.59 409.68 412.54 410.05 410.3 405.06 400.56 395.47 401.33 404.44 410.87 414.65 413.36 411.15 412.6 409.24 412.15 418.56 417.22 414.3 417.52 423.43 426.8 428.74 429.19 426.99 432.7 426.97 426.56 431.38 435.97 432.84 426.92 428.4 422.48 418.81 415.99 416.41 412.07 406.64 408.55 407.47 405.69 407.44 403.85 4/23/2013 4/22/2013 4/19/2013 4/18/2013 4/17/2013 4/16/2013 4/15/2013 4/12/2013 4/11/2013 4/10/2013 4/9/2013 4/8/2013 4/5/2013 4/4/2013 4/3/2013 4/2/2013 3/28/2013 3/27/2013 3/26/2013 3/25/2013 3/22/2013 3/21/2013 3/20/2013 3/19/2013 3/18/2013 3/15/2013 3/14/2013 3/13/2013 3/12/2013 3/11/2013 3/8/2013 3/7/2013 3/6/2013 3/5/2013 3/4/2013 3/1/2013 2/28/2013 2/27/2013 2/26/2013 2/25/2013 2/22/2013 2/21/2013 2/20/2013 2/19/2013 2/15/2013 2/14/2013 2/13/2013 2/12/2013 2/11/2013 2/8/2013 399.3 393.74 392.01 390.48 392.94 396.12 395.54 404.49 404.76 403.55 397.14 396.83 395.95 401.97 404.13 408.59 412.21 412.27 411.51 410.13 408.34 410.63 412.67 411.79 412.14 412.52 414.16 411.74 407.84 407.42 407.62 402.12 403.98 402.1 398.21 398.96 398.85 396.2 391.58 390.46 397.22 391.57 393.47 396.52 393.23 394.09 389.95 387.23 386.97 387.7 2/7/2013 2/6/2013 2/5/2013 2/4/2013 2/1/2013 1/31/2013 1/30/2013 1/29/2013 1/28/2013 1/25/2013 1/24/2013 1/23/2013 1/22/2013 1/18/2013 1/17/2013 1/16/2013 1/15/2013 1/14/2013 1/11/2013 1/10/2013 1/9/2013 1/8/2013 1/7/2013 1/4/2013 1/3/2013 1/2/2013 12/28/2012 12/27/2012 12/21/2012 12/20/2012 12/19/2012 12/18/2012 12/17/2012 12/14/2012 12/13/2012 12/12/2012 12/11/2012 12/10/2012 12/7/2012 12/6/2012 12/5/2012 12/4/2012 12/3/2012 11/30/2012 11/29/2012 11/28/2012 11/27/2012 11/26/2012 11/23/2012 11/21/2012 384.97 381.62 382.38 379.19 380.43 381.6 382.91 387.94 387.12 386.35 388.23 388.94 388.67 385.6 383.71 382.22 382.66 382.61 382.3 384.51 385.86 383.29 383.91 386 382.98 379.2 369.15 370.9 371.96 373.1 371.57 369.97 367.13 367.09 366.52 367.01 367.88 368.02 367.41 365.02 361.69 360.11 359.63 362.78 361.84 358.02 351.85 351.05 351.38 350.42 11/20/2012 11/19/2012 11/16/2012 11/15/2012 11/14/2012 11/13/2012 11/12/2012 11/9/2012 11/8/2012 11/7/2012 11/6/2012 11/5/2012 11/2/2012 10/31/2012 10/26/2012 10/25/2012 10/24/2012 10/23/2012 10/22/2012 10/19/2012 10/18/2012 10/17/2012 10/16/2012 10/15/2012 10/12/2012 10/11/2012 10/10/2012 10/9/2012 10/8/2012 10/5/2012 10/4/2012 10/3/2012 10/2/2012 10/1/2012 9/28/2012 9/27/2012 9/26/2012 9/25/2012 9/24/2012 9/21/2012 9/20/2012 9/19/2012 9/18/2012 9/17/2012 9/14/2012 9/13/2012 9/12/2012 9/11/2012 9/10/2012 9/7/2012 348.49 347.48 341.91 340.98 343.33 347.35 349.92 352.09 352.21 356.2 359.24 355.66 355.41 348.75 346.18 346.47 344.15 345.91 347.99 348.42 352.12 350.54 348.09 346.64 344.66 345.75 345.32 348.48 351.04 352.41 351.43 350.26 348.2 347.85 347.05 349.03 347.86 350.78 355.03 354.36 356.57 358.27 357.8 357.1 358.24 356.57 355.76 354.53 354 353.71 9/6/2012 9/5/2012 9/4/2012 8/31/2012 8/30/2012 8/29/2012 8/28/2012 8/27/2012 8/24/2012 8/23/2012 8/22/2012 8/21/2012 8/20/2012 8/17/2012 8/16/2012 8/14/2012 8/13/2012 8/10/2012 8/9/2012 8/8/2012 8/7/2012 8/6/2012 8/3/2012 8/2/2012 8/1/2012 7/31/2012 7/30/2012 7/27/2012 7/26/2012 7/25/2012 7/24/2012 7/23/2012 7/20/2012 7/19/2012 7/18/2012 7/17/2012 7/16/2012 7/13/2012 7/12/2012 7/11/2012 7/10/2012 7/9/2012 7/6/2012 7/5/2012 7/3/2012 7/2/2012 6/29/2012 6/28/2012 6/27/2012 6/26/2012 350.97 344.07 346.52 346.42 348.03 351.7 351.85 353.25 353.45 353.37 355.43 357.03 359.29 360.93 357.06 354.9 351.86 353.56 352.65 350.32 350.73 348.33 346.13 341.95 342.27 343.49 346.48 342.13 338.92 335.1 335.99 339.8 345.3 348.63 346.48 345.61 345.25 344.58 340.02 341.92 343.68 344.15 345.93 348.5 345.08 341.36 336.77 331.49 331.61 327.93 6/25/2012 6/22/2012 6/21/2012 6/20/2012 6/19/2012 6/18/2012 6/15/2012 6/14/2012 6/13/2012 6/12/2012 6/11/2012 6/8/2012 6/7/2012 6/6/2012 6/5/2012 6/4/2012 6/1/2012 5/31/2012 5/30/2012 5/29/2012 5/25/2012 5/24/2012 5/23/2012 5/22/2012 5/21/2012 5/16/2012 5/15/2012 5/14/2012 5/11/2012 5/10/2012 5/9/2012 5/8/2012 5/7/2012 5/4/2012 5/3/2012 5/2/2012 4/30/2012 4/27/2012 4/26/2012 4/25/2012 4/24/2012 4/23/2012 4/20/2012 4/19/2012 4/18/2012 4/17/2012 4/16/2012 4/13/2012 4/12/2012 4/11/2012 328.74 333.52 334 339.76 335.05 332.32 329.78 324.34 324 330.61 327.36 330.61 328.77 329.38 322.89 319.91 325.22 333.52 334.64 338.49 335.23 334.84 333.39 332.07 327.91 330.69 332.77 335.42 338.24 338.06 338.12 341.94 343.26 342.07 346.34 349.14 348.25 348.89 346.58 344.72 341.21 339.32 343.55 343.24 346.62 348.86 343.15 343.51 346.72 341.51 4/10/2012 4/5/2012 4/4/2012 4/3/2012 4/2/2012 3/30/2012 3/29/2012 3/28/2012 3/27/2012 3/26/2012 3/23/2012 3/22/2012 3/21/2012 3/20/2012 3/19/2012 3/16/2012 3/15/2012 3/14/2012 3/13/2012 3/12/2012 3/9/2012 3/8/2012 3/7/2012 3/6/2012 3/5/2012 3/2/2012 3/1/2012 2/29/2012 2/28/2012 2/27/2012 2/24/2012 2/23/2012 2/22/2012 2/21/2012 2/17/2012 2/16/2012 2/15/2012 2/14/2012 2/13/2012 2/10/2012 2/9/2012 2/8/2012 2/7/2012 2/6/2012 2/3/2012 2/2/2012 2/1/2012 1/31/2012 1/30/2012 1/27/2012 339.16 349.94 349.45 352.14 355.18 352.54 351.66 353.57 356.68 355.81 353.41 353.65 358.4 358.32 362.04 363.11 363.94 361.19 360.17 353.71 356.07 351.66 348.54 346.52 354.09 357.06 356.27 352.9 352.95 353.94 353.32 355.64 358 358.55 358.37 356.8 354.7 354.53 355.33 353.08 355.49 354.19 353.56 356.99 357.55 350.97 348.98 345.01 344.54 346.49 1/26/2012 1/25/2012 1/24/2012 1/23/2012 1/20/2012 1/19/2012 1/18/2012 1/17/2012 1/13/2012 1/12/2012 1/11/2012 1/10/2012 1/9/2012 1/6/2012 1/5/2012 1/4/2012 1/3/2012 12/30/2011 12/29/2011 12/28/2011 12/27/2011 12/23/2011 12/22/2011 12/21/2011 12/20/2011 12/19/2011 12/16/2011 12/15/2011 12/14/2011 12/13/2011 12/12/2011 12/9/2011 12/8/2011 12/7/2011 12/6/2011 12/5/2011 12/2/2011 12/1/2011 11/30/2011 11/29/2011 11/28/2011 11/25/2011 11/23/2011 11/22/2011 11/21/2011 11/18/2011 11/17/2011 11/16/2011 11/15/2011 11/14/2011 345.7 346.91 344.99 343.69 344.93 345.76 345.36 344.27 343.09 344.4 341.54 337.59 332.65 331.36 331.03 330.1 327.72 320.41 319.87 316.66 318.57 319.13 315.09 313.16 312.11 304.97 308.19 309.26 309.03 312.68 314.68 317.66 314.19 320.96 321.61 322.76 319.9 317.62 320.12 308.44 307.2 296.94 298.22 303.4 304.43 311.79 313.05 318.76 321.88 320.6 11/10/2011 11/9/2011 11/8/2011 11/7/2011 11/4/2011 11/3/2011 11/2/2011 10/31/2011 10/28/2011 10/27/2011 10/26/2011 10/25/2011 10/24/2011 10/21/2011 10/20/2011 10/19/2011 10/18/2011 10/17/2011 10/14/2011 10/13/2011 10/12/2011 10/11/2011 10/10/2011 10/7/2011 10/6/2011 10/5/2011 10/4/2011 10/3/2011 9/30/2011 9/29/2011 9/28/2011 9/27/2011 9/26/2011 9/23/2011 9/22/2011 9/21/2011 9/20/2011 9/19/2011 9/16/2011 9/15/2011 9/14/2011 9/13/2011 9/12/2011 9/9/2011 9/8/2011 9/7/2011 9/6/2011 9/2/2011 9/1/2011 8/31/2011 317.31 317.43 322.44 319.98 321.46 324.14 317.81 321.6 327.79 328.93 321.26 316.99 322.89 315.24 312.42 314.19 318.3 312.75 316.38 315.87 315.79 312.35 311.55 305.89 308.6 301.93 294.43 292.18 298.81 302.43 299.92 305.83 300.99 296.37 297.05 304.91 313.24 315.85 319.69 319.2 316.59 311.27 308.03 309.97 314.02 316.12 306.65 312.72 320.95 322.48 8/30/2011 8/29/2011 8/26/2011 8/25/2011 8/24/2011 8/23/2011 8/22/2011 8/19/2011 8/18/2011 8/17/2011 8/16/2011 8/12/2011 8/11/2011 8/10/2011 8/9/2011 8/8/2011 8/5/2011 8/4/2011 8/3/2011 8/2/2011 8/1/2011 7/29/2011 7/28/2011 7/27/2011 7/26/2011 7/25/2011 7/22/2011 7/20/2011 7/19/2011 7/18/2011 7/15/2011 7/14/2011 7/13/2011 7/12/2011 7/11/2011 7/8/2011 7/7/2011 7/6/2011 7/5/2011 7/1/2011 6/30/2011 6/29/2011 6/28/2011 6/27/2011 6/24/2011 6/23/2011 6/22/2011 6/21/2011 6/20/2011 6/17/2011 318.08 315.16 309.4 307.39 310.46 304.99 298.34 296.55 302.42 317.24 318.86 321.69 314.52 302.8 312.11 301.36 322.47 327.13 341.67 343.71 352.78 353 356.27 358.11 364.28 370.15 367.11 366.96 364.45 361.84 364.95 363.99 368.77 367.76 370.93 373.27 374 372.77 370.24 369.82 365.15 362.11 359 356.54 357.06 358.54 356.57 359.77 356.28 358.16 6/16/2011 6/15/2011 6/14/2011 6/10/2011 6/9/2011 6/8/2011 6/7/2011 6/6/2011 6/1/2011 5/31/2011 5/27/2011 5/26/2011 5/25/2011 5/24/2011 5/23/2011 5/20/2011 5/19/2011 5/18/2011 5/17/2011 5/16/2011 5/13/2011 5/12/2011 5/11/2011 5/10/2011 5/9/2011 5/6/2011 5/5/2011 5/4/2011 5/3/2011 5/2/2011 4/29/2011 4/28/2011 4/27/2011 4/26/2011 4/21/2011 4/20/2011 4/19/2011 4/18/2011 4/15/2011 4/14/2011 4/13/2011 4/12/2011 4/11/2011 4/8/2011 4/7/2011 4/6/2011 4/5/2011 4/4/2011 4/1/2011 3/31/2011 359.71 360.06 363.29 360.4 363.13 358.51 361.06 362 372.09 379.44 375.9 376.99 375.18 372.99 374.78 378.23 378.98 378.09 376.2 377.19 379.91 384.21 382.91 384.5 381.96 378.7 374.13 372.26 377.09 378.95 381.35 379.45 379.13 377.31 376.7 375.95 373.07 374.37 376.78 374.54 375.14 373.72 379.45 382.03 384.13 385.42 387.25 387.86 388.91 384.66 3/30/2011 3/29/2011 3/28/2011 3/25/2011 3/24/2011 3/23/2011 3/22/2011 3/21/2011 3/18/2011 3/17/2011 3/16/2011 3/15/2011 3/14/2011 3/11/2011 3/10/2011 3/9/2011 3/8/2011 3/7/2011 3/4/2011 3/3/2011 3/2/2011 3/1/2011 2/28/2011 2/25/2011 2/24/2011 2/23/2011 2/22/2011 2/18/2011 2/17/2011 2/16/2011 2/15/2011 2/14/2011 2/11/2011 2/10/2011 2/9/2011 2/8/2011 2/7/2011 2/4/2011 2/3/2011 2/2/2011 2/1/2011 1/31/2011 1/28/2011 1/27/2011 1/26/2011 1/25/2011 1/24/2011 1/21/2011 1/20/2011 1/19/2011 385.64 384.15 380.8 380.93 378.29 375.89 373.74 376.11 370.29 369.31 364.64 368.27 372.01 375.52 377.18 381.17 379.81 375.39 378.94 381.97 379.18 379.48 385.36 384.77 378.97 379.85 386.51 396.12 395.55 397.01 395.79 398.33 395.15 391 388.98 389.9 391.93 387.32 384.15 381.82 383.06 380.26 379.41 383.15 383.76 380.94 381.29 380.69 383.18 385.2 1/18/2011 1/14/2011 1/13/2011 1/12/2011 1/11/2011 1/10/2011 1/7/2011 1/6/2011 1/5/2011 1/4/2011 12/31/2010 12/30/2010 12/29/2010 12/28/2010 12/27/2010 12/23/2010 12/22/2010 12/21/2010 12/20/2010 12/17/2010 12/16/2010 12/15/2010 12/14/2010 12/13/2010 12/10/2010 12/9/2010 12/8/2010 12/7/2010 12/6/2010 12/3/2010 12/2/2010 12/1/2010 11/30/2010 11/29/2010 11/26/2010 11/24/2010 11/23/2010 11/22/2010 11/19/2010 11/18/2010 11/17/2010 11/16/2010 11/15/2010 11/12/2010 11/10/2010 11/9/2010 11/8/2010 11/5/2010 11/4/2010 11/3/2010 391.8 389.83 390.51 394.34 393.59 389.35 389.11 386.43 385.79 383.02 377.27 380.35 384.65 382.23 382 384.25 384.53 383.57 382.32 379.95 379.36 374.6 375.63 374.65 376.43 373.74 371.73 369.11 368.25 365.42 368.1 364.47 360.35 360.19 361.42 360.25 355.4 356.8 356.81 357.21 352.14 351.91 359.07 356.56 359.88 356.57 358.76 357.42 353.5 351.68 11/2/2010 10/29/2010 10/28/2010 10/27/2010 10/26/2010 10/25/2010 10/22/2010 10/21/2010 10/20/2010 10/19/2010 10/15/2010 10/14/2010 10/13/2010 10/12/2010 10/11/2010 10/8/2010 10/7/2010 10/6/2010 10/5/2010 10/4/2010 10/1/2010 9/30/2010 9/29/2010 9/28/2010 9/27/2010 9/24/2010 9/23/2010 9/22/2010 9/21/2010 9/20/2010 9/17/2010 9/16/2010 9/15/2010 9/14/2010 9/13/2010 9/10/2010 9/9/2010 9/8/2010 9/7/2010 9/3/2010 9/2/2010 9/1/2010 8/31/2010 8/30/2010 8/27/2010 8/26/2010 8/25/2010 8/24/2010 8/23/2010 8/20/2010 350.88 351.22 351.56 353.51 354.92 354.5 353.81 352.7 352 352.87 353.8 353.75 354.38 350.58 351.57 349.34 348.27 348.92 348.18 344.21 346.93 348.24 350.04 350.78 350.72 351.97 347.94 348.96 355.9 356.93 353.88 351.93 354.54 356.08 357.86 357.71 357.59 355.12 354.06 354.59 351.75 349.42 341.58 342.85 344.53 339.41 340.47 339.54 345.72 346.48 8/19/2010 8/18/2010 8/17/2010 8/16/2010 8/13/2010 8/12/2010 8/11/2010 8/10/2010 8/9/2010 8/6/2010 8/5/2010 8/4/2010 8/3/2010 8/2/2010 7/30/2010 7/29/2010 7/28/2010 7/27/2010 7/26/2010 7/23/2010 7/22/2010 7/20/2010 7/19/2010 7/16/2010 7/15/2010 7/14/2010 7/13/2010 7/12/2010 7/9/2010 7/8/2010 7/7/2010 7/6/2010 7/2/2010 7/1/2010 6/30/2010 6/29/2010 6/28/2010 6/25/2010 6/24/2010 6/23/2010 6/22/2010 6/21/2010 6/18/2010 6/17/2010 6/16/2010 6/15/2010 6/14/2010 6/11/2010 6/10/2010 6/9/2010 346.72 353.82 355.71 350.93 351.44 350.96 351.71 359.76 361.22 356.64 360.67 360.17 357.95 359.31 355.46 357.26 359.31 361.16 364.48 362.81 356.57 348.32 344.3 345.29 354.54 358.62 359.61 356.18 357.21 353.94 350.6 344.04 341.19 344.22 350.03 352.69 362.48 361.89 360.92 367.76 368.72 372.94 371.18 369.54 369.56 369.97 362.3 362.9 359.4 350.05 6/8/2010 6/7/2010 6/4/2010 6/3/2010 6/2/2010 6/1/2010 5/28/2010 5/27/2010 5/26/2010 5/25/2010 5/21/2010 5/20/2010 5/19/2010 5/18/2010 5/17/2010 5/12/2010 5/11/2010 5/10/2010 5/7/2010 5/6/2010 5/5/2010 5/3/2010 4/30/2010 4/29/2010 4/28/2010 4/27/2010 4/26/2010 4/23/2010 4/22/2010 4/21/2010 4/20/2010 4/19/2010 4/16/2010 4/15/2010 4/14/2010 4/13/2010 4/12/2010 4/9/2010 4/8/2010 4/7/2010 4/6/2010 4/1/2010 3/31/2010 3/30/2010 3/29/2010 3/26/2010 3/25/2010 3/24/2010 3/23/2010 3/22/2010 350.05 350.65 355.51 363.39 359.08 352.75 354.57 356.77 347.54 343.39 343.34 344.94 356.91 364.27 365.04 372.16 364.91 364.16 350.47 359 364.27 376.32 370.27 371.84 365.02 366.4 375.59 373.77 371.27 370.91 371.32 365.3 366.9 370.95 366.83 364.02 363.46 365.78 364.78 365.92 364.98 360.05 356.32 358.6 355.94 355.55 356.69 355.41 354.47 351.7 3/19/2010 3/18/2010 3/17/2010 3/16/2010 3/15/2010 3/12/2010 3/11/2010 3/10/2010 3/9/2010 3/8/2010 3/5/2010 3/4/2010 3/3/2010 3/2/2010 3/1/2010 2/26/2010 2/25/2010 2/24/2010 2/23/2010 2/22/2010 2/19/2010 2/18/2010 2/17/2010 2/16/2010 2/12/2010 2/11/2010 2/10/2010 2/9/2010 2/8/2010 2/5/2010 2/4/2010 2/3/2010 2/2/2010 2/1/2010 1/29/2010 1/28/2010 1/27/2010 1/26/2010 1/25/2010 1/22/2010 1/21/2010 1/20/2010 1/19/2010 1/15/2010 1/14/2010 1/13/2010 1/12/2010 1/11/2010 1/8/2010 1/7/2010 350.77 352.67 351.01 348.46 348.33 347.82 347.71 346.22 346.21 345.24 345.91 341.59 340.34 340.12 339.7 333.28 334.35 334.51 335.45 338.5 339.31 337.96 335.15 331.55 328.41 329.1 324.41 324.41 322.86 325.46 326.87 334.48 334.36 330.45 327.23 328.04 332.91 334.83 334.12 334.58 341.67 344.86 347.95 344.71 346.32 345.65 343.7 346.58 349.21 345.58 1/6/2010 1/5/2010 1/4/2010 12/30/2009 12/29/2009 12/28/2009 12/24/2009 12/23/2009 12/22/2009 12/21/2009 12/18/2009 12/17/2009 12/16/2009 12/15/2009 12/14/2009 12/11/2009 12/10/2009 12/9/2009 12/8/2009 12/7/2009 12/4/2009 12/3/2009 12/2/2009 12/1/2009 11/30/2009 11/27/2009 11/25/2009 11/24/2009 11/23/2009 11/20/2009 11/19/2009 11/18/2009 11/17/2009 11/16/2009 11/13/2009 11/12/2009 11/10/2009 11/9/2009 11/6/2009 11/5/2009 11/4/2009 11/3/2009 11/2/2009 10/30/2009 10/29/2009 10/28/2009 10/27/2009 10/26/2009 10/23/2009 10/22/2009 344.4 342.64 340.42 338.98 337.88 337.06 336.65 336.76 337.72 335.75 333.51 333.06 333.57 332.25 330.76 329.46 326.42 325.29 327.3 329.72 327 321.66 322.48 320.7 315.74 316.32 321.23 320.93 321.58 319.35 321.09 324.9 328.32 325.96 322.94 320.66 320.8 320.63 316.77 316.55 312.93 312.51 309.01 309.81 314.72 312.2 317.56 318.05 319.62 327.68 10/21/2009 10/20/2009 10/19/2009 10/16/2009 10/15/2009 10/14/2009 10/13/2009 10/12/2009 10/9/2009 10/8/2009 10/7/2009 10/6/2009 10/5/2009 10/2/2009 10/1/2009 9/30/2009 9/29/2009 9/28/2009 9/25/2009 9/24/2009 9/23/2009 9/22/2009 9/21/2009 9/18/2009 9/17/2009 9/16/2009 9/15/2009 9/14/2009 9/11/2009 9/10/2009 9/9/2009 9/8/2009 9/4/2009 9/3/2009 9/2/2009 9/1/2009 8/31/2009 8/28/2009 8/27/2009 8/26/2009 8/25/2009 8/24/2009 8/21/2009 8/20/2009 8/19/2009 8/18/2009 8/17/2009 8/14/2009 8/13/2009 8/12/2009 329.66 330.13 332.14 330.38 331.78 331.53 326.54 329.08 327.88 328.65 324.87 324.48 321.09 318.57 323.8 329.47 330.77 330.51 325.06 327.08 331.08 332.84 332.17 334.97 335.23 335.81 334.52 331.99 333.02 333.12 329.42 326.24 325.06 320.68 316.8 317.88 322.32 325.6 325.69 325.42 326.45 325.4 323.6 318.55 315.25 316.07 313.67 319.96 321.55 319.86 8/11/2009 8/10/2009 8/7/2009 8/6/2009 8/5/2009 8/4/2009 8/3/2009 7/31/2009 7/30/2009 7/29/2009 7/28/2009 7/27/2009 7/24/2009 7/23/2009 7/22/2009 7/20/2009 7/17/2009 7/16/2009 7/15/2009 7/14/2009 7/13/2009 7/10/2009 7/9/2009 7/8/2009 7/7/2009 7/6/2009 7/2/2009 7/1/2009 6/30/2009 6/29/2009 6/26/2009 6/25/2009 6/24/2009 6/23/2009 6/22/2009 6/19/2009 6/18/2009 6/17/2009 6/16/2009 6/15/2009 6/12/2009 6/11/2009 6/10/2009 6/9/2009 6/8/2009 6/5/2009 6/4/2009 6/3/2009 6/2/2009 5/29/2009 317.69 319.1 318.82 313.34 315.62 317.86 317.34 315.98 315.85 310.61 309.33 312.72 312.39 310.51 306.49 303.04 299.79 299.29 297.5 291.05 288.23 284.24 285.03 283.88 284.54 289.68 293.29 298.5 296.87 298.38 296.59 297.01 291.94 286.03 287.74 296.04 293.19 294.01 297.87 300.1 305.12 302.89 299.24 297.84 297.16 296.91 294.47 293.3 297.75 289.25 5/28/2009 5/27/2009 5/26/2009 5/20/2009 5/19/2009 5/18/2009 5/15/2009 5/14/2009 5/13/2009 5/12/2009 5/11/2009 5/8/2009 5/7/2009 5/6/2009 5/5/2009 5/4/2009 4/30/2009 4/29/2009 4/28/2009 4/27/2009 4/24/2009 4/23/2009 4/22/2009 4/21/2009 4/20/2009 4/17/2009 4/16/2009 4/15/2009 4/14/2009 4/9/2009 4/8/2009 4/7/2009 4/6/2009 4/3/2009 4/2/2009 4/1/2009 3/31/2009 3/30/2009 3/27/2009 3/26/2009 3/25/2009 3/24/2009 3/23/2009 3/20/2009 3/19/2009 3/18/2009 3/17/2009 3/16/2009 3/13/2009 3/12/2009 290.24 292 291.35 293.24 292.82 289.78 284.57 283.03 281.72 289.36 291.26 297.99 295.62 300.54 298.32 299.07 287.89 283.89 279.8 281.27 281.19 278.59 278.13 275.04 272.02 281.2 276.47 272.96 271.12 272.72 264.69 262.58 265.46 267.14 265.37 256.13 252.94 250.57 257.49 258.55 252.86 251.56 250.99 241.52 241.24 245.23 245.72 243.85 240.64 240.12 3/11/2009 3/10/2009 3/9/2009 3/6/2009 3/5/2009 3/4/2009 3/3/2009 3/2/2009 2/27/2009 2/26/2009 2/25/2009 2/24/2009 2/23/2009 2/20/2009 2/19/2009 2/18/2009 2/17/2009 2/13/2009 2/12/2009 2/11/2009 2/10/2009 2/9/2009 2/6/2009 2/5/2009 2/4/2009 2/3/2009 2/2/2009 1/30/2009 1/29/2009 1/28/2009 1/27/2009 1/26/2009 1/23/2009 1/22/2009 1/21/2009 1/20/2009 1/16/2009 1/15/2009 1/14/2009 1/13/2009 1/12/2009 1/9/2009 1/8/2009 1/7/2009 1/6/2009 1/5/2009 1/2/2009 12/30/2008 238.37 236.99 229.03 233.94 235.99 245.92 237.93 241.62 252.92 254.03 254.15 256.49 253.24 261.9 268.49 270.86 273.66 281.13 281.18 282.39 282.37 293.06 295.65 289.69 289.03 284.97 282.67 288.92 286.68 290.83 284.6 281.03 279.58 278.72 282.52 279.66 289.4 288.33 286.61 298.1 300.94 305.79 306.15 306.68 317.38 309.97 301.46 284.93 2011 2010 2009 -15.07% 11.30% 18.97% )í r -0.237 0.027 0.104 0.0559522 0.0007360 0.0107886 8.58 1.37 13.51 0.53 Datum Hodnota podílového listu 12/30/2015 1110.15 Roční výnosnost rt 12/29/2015 1112.6 2015 2014 2013 2012 2011 12/28/2015 1099.49 7.49% 12.98% 25.12% 22.49% -7.71% 12/23/2015 1107.1 12/22/2015 1080.08 Průměrná roční výnosnost za sledované období r 12/21/2015 1080.79 15.96% 12/18/2015 1093.23 12/17/2015 1104.41 Výpočet rizika 12/16/2015 1095.16 1. rt-r 12/15/2015 1086.85 -0.08472 -0.02976 0.09159 0.06528 -0.23666 12/14/2015 1073.28 12/11/2015 1082.45 2. (rt-r)A 2 12/10/2015 1101.53 0.007177 0.00089 0.00839 0.004261 0.056007 12/9/2015 1103.97 12/8/2015 1113.03 3. Suma 12/7/2015 1129.21 0.10053 12/4/2015 1129.81 12/3/2015 1131.28 4. Rozptyl 12/2/2015 1164.53 0.016755 12/1/2015 1169.81 5. Směrodatná odchylka * 100 (%) 11/30/2015 1170.85 12.94% 11/27/2015 1170.66 11/25/2015 1164.2 Výpočet Sharpe ratio 11/24/2015 1157.87 Průměrná roční výnosová míra 15.96 11/23/2015 1164.85 Bezriziková výnosová míra rf 1.37 11/20/2015 1161.59 Směrodatná odchylka 12.94 11/19/2015 1151.71 11/18/2015 1151.58 Sharpe ratio 1.13 11/17/2015 1143.26 11/16/2015 1130.4 11/13/2015 1121.7 11/12/2015 1122 11/10/2015 1138.27 11/9/2015 1134.47 11/6/2015 1145.5 11/5/2015 1144.65 11/4/2015 1148.5 11/3/2015 1135.04 11/2/2015 1125.69 10/30/2015 1117.19 10/29/2015 1121.91 10/28/2015 1121.44 10/27/2015 1111.66 10/26/2015 1121.89 10/23/2015 1125.27 10/22/2015 1106.67 10/21/2015 1082.31 10/20/2015 1087.43 10/19/2015 1085.54 10/16/2015 10/15/2015 10/14/2015 10/13/2015 10/12/2015 10/9/2015 10/8/2015 10/7/2015 10/6/2015 10/5/2015 10/2/2015 10/1/2015 9/30/2015 9/29/2015 9/28/2015 9/25/2015 9/24/2015 9/23/2015 9/22/2015 9/21/2015 9/18/2015 9/17/2015 9/16/2015 9/15/2015 9/14/2015 9/11/2015 9/10/2015 9/9/2015 9/8/2015 9/4/2015 9/3/2015 9/2/2015 9/1/2015 8/31/2015 8/28/2015 8/27/2015 8/26/2015 8/25/2015 8/24/2015 8/21/2015 8/20/2015 8/19/2015 8/18/2015 8/17/2015 8/14/2015 8/13/2015 8/12/2015 8/11/2015 8/10/2015 8/7/2015 1078.99 1081.2 1062.39 1070.84 1077.82 1079.88 1083.65 1077.48 1060.29 1059.66 1031.55 1026.78 1028.37 1005.31 1015.97 1031.66 1016.51 1031.03 1037.11 1043.89 1031.54 1044.71 1045.48 1031.51 1025.51 1029.12 1033.81 1043.85 1034.55 1022.74 1040.5 1021.15 1018.93 1049.66 1053.71 1044.16 1001.95 995.17 982.22 1043.68 1072.55 1101.6 1115.81 1115.29 1112.6 1106.54 1099.74 1121.59 1135.71 1129.79 8/6/2015 8/5/2015 8/4/2015 8/3/2015 7/31/2015 7/30/2015 7/29/2015 7/28/2015 7/27/2015 7/24/2015 7/23/2015 7/22/2015 7/20/2015 7/17/2015 7/16/2015 7/15/2015 7/14/2015 7/13/2015 7/10/2015 7/9/2015 7/8/2015 7/7/2015 7/6/2015 7/2/2015 7/1/2015 6/30/2015 6/29/2015 6/26/2015 6/25/2015 6/24/2015 6/23/2015 6/22/2015 6/19/2015 6/18/2015 6/17/2015 6/16/2015 6/15/2015 6/12/2015 6/11/2015 6/10/2015 6/9/2015 6/8/2015 6/5/2015 6/4/2015 6/3/2015 6/2/2015 6/1/2015 5/29/2015 5/28/2015 5/27/2015 1138.57 1147.46 1135.58 1137.36 1134.1 1137.52 1126.45 1119.25 1105.8 1133.44 1143.17 1155.07 1168.74 1171 1168.48 1153.4 1155.77 1147.93 1124.11 1120.39 1107.15 1134.25 1133.86 1156.95 1156.18 1151.17 1147.78 1174.61 1174.62 1178.97 1182.19 1158.48 1150.16 1145.66 1150.98 1151.58 1150.54 1164.86 1170.51 1161.45 1154.2 1157.72 1172.63 1164.85 1176.26 1184.25 1207.56 1200.33 1211.77 1221.22 5/26/2015 5/22/2015 5/21/2015 5/20/2015 5/19/2015 5/18/2015 5/13/2015 5/12/2015 5/11/2015 5/8/2015 5/7/2015 5/6/2015 5/5/2015 4/30/2015 4/29/2015 4/28/2015 4/27/2015 4/24/2015 4/23/2015 4/22/2015 4/21/2015 4/20/2015 4/17/2015 4/16/2015 4/15/2015 4/14/2015 4/13/2015 4/10/2015 4/9/2015 4/8/2015 4/7/2015 4/2/2015 4/1/2015 3/31/2015 3/30/2015 3/27/2015 3/26/2015 3/25/2015 3/24/2015 3/23/2015 3/20/2015 3/19/2015 3/18/2015 3/17/2015 3/16/2015 3/13/2015 3/12/2015 3/11/2015 3/10/2015 3/9/2015 1212.26 1211.5 1206.84 1209.03 1205.25 1184.77 1173.73 1177.38 1188.15 1176.9 1154.67 1150.72 1166.4 1175.25 1191.73 1213.29 1227.07 1227.07 1230.49 1230.91 1225.76 1223.83 1224.93 1238.76 1238.25 1222.74 1234.3 1229.74 1221.65 1207.57 1190 1174.66 1176.02 1174.8 1167.97 1155.15 1150.85 1150.7 1162.98 1162.9 1171.11 1179.72 1178.59 1171.32 1170.85 1173.03 1168.19 1159.92 1148.1 1147.38 3/6/2015 3/5/2015 3/4/2015 3/3/2015 3/2/2015 2/27/2015 2/26/2015 2/25/2015 2/24/2015 2/23/2015 2/20/2015 2/19/2015 2/18/2015 2/17/2015 2/13/2015 2/12/2015 2/11/2015 2/10/2015 2/9/2015 2/6/2015 2/5/2015 2/4/2015 2/3/2015 2/2/2015 1/30/2015 1/29/2015 1/28/2015 1/27/2015 1/26/2015 1/23/2015 1/22/2015 1/21/2015 1/20/2015 1/16/2015 1/15/2015 1/14/2015 1/13/2015 1/12/2015 1/9/2015 1/8/2015 1/7/2015 1/6/2015 1/5/2015 1/2/2015 12/31/2014 12/30/2014 12/29/2014 12/23/2014 12/22/2014 12/19/2014 1148.68 1142.06 1133.88 1130.69 1133.39 1128.7 1126.35 1113.48 1113.69 1102.38 1097.09 1092.31 1088.89 1078.82 1083.17 1080.13 1075.6 1075.45 1074.32 1081.81 1078.67 1074.11 1079.81 1077.27 1076.24 1080.66 1079.42 1078.76 1090.38 1088.43 1074.44 1049.68 1048.89 1052.31 1041.75 1024.39 1031.19 1027.41 1031.4 1036.78 1021.92 1010.47 1021.68 1033.5 1032.82 1030.66 1035.6 1026 1017.78 1011.36 12/18/2014 12/17/2014 12/16/2014 12/15/2014 12/12/2014 12/11/2014 12/10/2014 12/9/2014 12/8/2014 12/5/2014 12/4/2014 12/3/2014 12/2/2014 12/1/2014 11/28/2014 11/26/2014 11/25/2014 11/24/2014 11/21/2014 11/20/2014 11/19/2014 11/18/2014 11/17/2014 11/14/2014 11/13/2014 11/12/2014 11/10/2014 11/7/2014 11/6/2014 11/5/2014 11/4/2014 11/3/2014 10/31/2014 10/30/2014 10/29/2014 10/28/2014 10/27/2014 10/24/2014 10/23/2014 10/22/2014 10/21/2014 10/20/2014 10/17/2014 10/16/2014 10/15/2014 10/14/2014 10/13/2014 10/10/2014 10/9/2014 10/8/2014 1005.69 978.25 965.24 972.51 981.16 998.24 997.64 1002.28 1013.16 1024.77 1012.77 1028.55 1017.83 1011.12 1024.54 1034.85 1033.7 1035.16 1036.03 1020.15 1018.42 1022.88 1018.03 1021.67 1023.15 1027.17 1034.12 1030.63 1031.99 1024.97 1013.8 1024.01 1028.37 1007.71 994.58 995.03 981.13 987.41 988.44 979.08 977.74 960.17 952.86 940.86 937.09 951.94 950.43 956.49 966.45 983.76 10/7/2014 10/6/2014 10/3/2014 10/2/2014 10/1/2014 9/30/2014 9/29/2014 9/26/2014 9/25/2014 9/24/2014 9/23/2014 9/22/2014 9/19/2014 9/18/2014 9/17/2014 9/16/2014 9/15/2014 9/12/2014 9/11/2014 9/10/2014 9/9/2014 9/8/2014 9/5/2014 9/4/2014 9/3/2014 9/2/2014 8/29/2014 8/28/2014 8/27/2014 8/26/2014 8/25/2014 8/22/2014 8/21/2014 8/20/2014 8/19/2014 8/18/2014 8/14/2014 8/13/2014 8/12/2014 8/11/2014 8/8/2014 8/7/2014 8/6/2014 8/5/2014 8/4/2014 8/1/2014 7/31/2014 7/30/2014 7/29/2014 7/28/2014 982.49 1002.3 1006.26 992.71 1003.05 1010.49 1014.42 1020.81 1012.06 1017.81 1011.51 1022.87 1033.32 1035.88 1021.81 1022.23 1020.74 1024.69 1027.1 1025.97 1021.85 1024.83 1033.11 1030.66 1022.18 1019.95 1016.54 1014 1013.7 1010.85 1009.45 1002.24 1000.13 994.64 991.75 983.53 972.22 967.49 967.1 970.28 959.77 962.52 963.12 965.44 965.05 961.61 971.42 990.99 990.25 993 7/25/2014 7/24/2014 7/23/2014 7/22/2014 7/18/2014 7/17/2014 7/16/2014 7/15/2014 7/14/2014 7/11/2014 7/10/2014 7/9/2014 7/8/2014 7/7/2014 7/3/2014 7/2/2014 7/1/2014 6/30/2014 6/27/2014 6/26/2014 6/25/2014 6/24/2014 6/23/2014 6/20/2014 6/19/2014 6/18/2014 6/17/2014 6/16/2014 6/13/2014 6/12/2014 6/11/2014 6/10/2014 6/6/2014 6/5/2014 6/4/2014 6/3/2014 6/2/2014 5/28/2014 5/27/2014 5/23/2014 5/22/2014 5/21/2014 5/20/2014 5/19/2014 5/16/2014 5/15/2014 5/14/2014 5/13/2014 5/12/2014 5/9/2014 999.89 1003.92 1004.17 1005.72 995.63 986.53 994.25 987.38 989.27 981.77 983.62 991.17 995.87 1003.74 1014.16 1005.52 1007.87 997.12 998.93 998.84 994.61 996.34 1003.94 1011.76 1005.2 1004.4 1003.08 1001.94 1008.52 1007.59 1016.29 1020.66 1004.01 994.5 982.99 982.73 985.4 984.8 985.33 978.08 966.94 959.04 953.8 959.81 955.45 951.51 961.5 969.9 969.48 953.21 5/8/2014 5/7/2014 5/6/2014 5/2/2014 4/30/2014 4/29/2014 4/28/2014 4/25/2014 4/24/2014 4/23/2014 4/22/2014 4/17/2014 4/16/2014 4/15/2014 4/14/2014 4/11/2014 4/10/2014 4/9/2014 4/8/2014 4/7/2014 4/4/2014 4/3/2014 4/2/2014 4/1/2014 3/31/2014 3/28/2014 3/27/2014 3/26/2014 3/25/2014 3/24/2014 3/21/2014 3/20/2014 3/19/2014 3/18/2014 3/17/2014 3/14/2014 3/13/2014 3/12/2014 3/11/2014 3/10/2014 3/7/2014 3/6/2014 3/5/2014 3/4/2014 3/3/2014 2/28/2014 2/27/2014 2/26/2014 2/25/2014 2/24/2014 940.52 937.65 937.53 945.16 941.26 943.35 939.02 942.19 948.16 948.24 951.16 940.75 939.92 925.15 925.14 923.52 938.12 951.12 945.98 949.49 965.17 965.97 964.89 957.72 953.65 945.75 938.95 933.04 935.12 926.49 934.1 926.68 928.39 930.64 919.81 916.62 922.11 930.86 936.7 940.92 946.5 945.55 948.89 946.98 933 940.53 946.48 935.74 931.02 928.9 2/21/2014 2/20/2014 2/19/2014 2/18/2014 2/14/2014 2/13/2014 2/12/2014 2/11/2014 2/10/2014 2/7/2014 2/6/2014 2/5/2014 2/4/2014 2/3/2014 1/31/2014 1/30/2014 1/29/2014 1/28/2014 1/27/2014 1/24/2014 1/23/2014 1/22/2014 1/21/2014 1/17/2014 1/16/2014 1/15/2014 1/14/2014 1/13/2014 1/10/2014 1/9/2014 1/8/2014 1/7/2014 1/6/2014 1/3/2014 1/2/2014 12/30/2013 12/27/2013 12/23/2013 12/20/2013 12/19/2013 12/18/2013 12/17/2013 12/16/2013 12/13/2013 12/12/2013 12/11/2013 12/10/2013 12/9/2013 12/6/2013 12/5/2013 924.67 921.13 920.15 923.19 928.49 922.37 932.02 923.03 911.02 907.77 898.84 889.56 892.34 891.63 908.79 908.45 902.32 906.21 901.19 905.15 924.54 940.44 937.69 934.99 930.05 926.46 914.79 911.76 917.41 917.57 918.27 919.14 911.83 919.94 914.13 914.14 916.36 910.8 904.58 896.02 892.11 886.06 881.94 874.88 872.92 870.79 878.93 881.2 878.52 873.84 12/4/2013 12/3/2013 12/2/2013 11/29/2013 11/27/2013 11/26/2013 11/25/2013 11/22/2013 11/21/2013 11/20/2013 11/19/2013 11/18/2013 11/15/2013 11/14/2013 11/13/2013 11/12/2013 11/8/2013 11/7/2013 11/6/2013 11/5/2013 11/4/2013 10/31/2013 10/30/2013 10/29/2013 10/28/2013 10/25/2013 10/24/2013 10/23/2013 10/22/2013 10/21/2013 10/18/2013 10/17/2013 10/16/2013 10/15/2013 10/14/2013 10/11/2013 10/10/2013 10/9/2013 10/8/2013 10/7/2013 10/4/2013 10/3/2013 10/2/2013 10/1/2013 9/30/2013 9/27/2013 9/26/2013 9/25/2013 9/24/2013 9/23/2013 879.24 883.97 891.6 900.47 902.24 899.9 903.43 904.16 906.93 903.59 904.53 908.71 916.2 911.16 904.11 899.98 896.07 887.6 890.66 891.63 892.54 888.37 882.15 884.5 876.21 873.94 869.08 865.83 866.23 871.85 868.73 859.02 863.89 860.49 860.29 858.93 853.38 839.9 836.23 842.81 845.57 840.8 850.69 855.79 854.14 854 859.38 856.27 860.03 856.95 9/20/2013 9/19/2013 9/18/2013 9/17/2013 9/16/2013 9/13/2013 9/12/2013 9/11/2013 9/10/2013 9/9/2013 9/6/2013 9/5/2013 9/4/2013 9/3/2013 8/30/2013 8/29/2013 8/28/2013 8/27/2013 8/26/2013 8/23/2013 8/22/2013 8/21/2013 8/20/2013 8/19/2013 8/16/2013 8/14/2013 8/13/2013 8/12/2013 8/9/2013 8/8/2013 8/7/2013 8/6/2013 8/5/2013 8/2/2013 8/1/2013 7/31/2013 7/30/2013 7/29/2013 7/26/2013 7/25/2013 7/24/2013 7/23/2013 7/22/2013 7/19/2013 7/18/2013 7/17/2013 7/16/2013 7/15/2013 7/12/2013 7/11/2013 855.47 856.69 862.78 854.24 850.12 848.84 847.06 846.48 845.86 839.33 834.58 831.35 818.5 813.81 807.04 807.93 799.71 797.45 809.16 809.91 808.17 802.46 802.69 806.4 813.48 828.28 831.3 828.24 827.98 823.12 822.13 825.71 830.43 828.19 829.22 823.14 827.59 827.35 833.13 836.54 833.91 843.44 851.32 850.58 852.74 848.36 841.58 848.43 843.53 845.2 7/10/2013 7/9/2013 7/8/2013 7/5/2013 7/3/2013 7/2/2013 7/1/2013 6/28/2013 6/27/2013 6/26/2013 6/25/2013 6/24/2013 6/21/2013 6/20/2013 6/19/2013 6/18/2013 6/17/2013 6/14/2013 6/13/2013 6/12/2013 6/11/2013 6/10/2013 6/7/2013 6/6/2013 6/5/2013 6/4/2013 6/3/2013 5/31/2013 5/30/2013 5/29/2013 5/28/2013 5/24/2013 5/23/2013 5/22/2013 5/21/2013 5/17/2013 5/16/2013 5/15/2013 5/14/2013 5/13/2013 5/8/2013 5/7/2013 5/3/2013 5/2/2013 4/30/2013 4/29/2013 4/26/2013 4/25/2013 4/24/2013 4/23/2013 841.7 839.6 826.87 822.51 810.86 809.43 812.27 809.53 808.1 798.14 790.65 780.18 789.37 794.59 809.78 820.27 816.83 814.22 819.72 817.12 823.04 833.88 832.14 826.14 832.53 846.75 853.54 860.27 858.39 861.03 874.69 867.41 867.15 875.84 885.24 875.73 864.62 868.41 854.57 842.87 832.31 831.38 823.17 817.6 816.91 818.65 819.03 824.16 818.88 811.8 4/22/2013 4/19/2013 4/18/2013 4/17/2013 4/16/2013 4/15/2013 4/12/2013 4/11/2013 4/10/2013 4/9/2013 4/8/2013 4/5/2013 4/4/2013 4/3/2013 4/2/2013 3/28/2013 3/27/2013 3/26/2013 3/25/2013 3/22/2013 3/21/2013 3/20/2013 3/19/2013 3/18/2013 3/15/2013 3/14/2013 3/13/2013 3/12/2013 3/11/2013 3/8/2013 3/7/2013 3/6/2013 3/5/2013 3/4/2013 3/1/2013 2/28/2013 2/27/2013 2/26/2013 2/25/2013 2/22/2013 2/21/2013 2/20/2013 2/19/2013 2/15/2013 2/14/2013 2/13/2013 2/12/2013 2/8/2013 2/7/2013 2/6/2013 803.14 801.14 799.47 807.22 808.02 807.32 820.39 817.44 816.7 805.63 805.65 803.9 815.51 816.86 819.67 831.28 828.27 825.64 824.58 822.22 826.79 826.26 826.47 821.11 818.66 821.7 820.64 815.39 819.9 820.66 811.7 820.47 812.92 804.9 802.29 800.27 793.49 783.32 776.57 787.03 776.08 772.92 783.15 775.54 775.16 768.53 765.51 764.01 761.31 752.75 2/5/2013 2/4/2013 2/1/2013 1/31/2013 1/30/2013 1/29/2013 1/28/2013 1/25/2013 1/24/2013 1/23/2013 1/22/2013 1/18/2013 1/17/2013 1/16/2013 1/15/2013 1/14/2013 1/11/2013 1/10/2013 1/9/2013 1/8/2013 1/7/2013 1/4/2013 1/3/2013 1/2/2013 12/28/2012 12/27/2012 12/21/2012 12/20/2012 12/19/2012 12/18/2012 12/17/2012 12/14/2012 12/13/2012 12/12/2012 12/11/2012 12/10/2012 12/7/2012 12/6/2012 12/5/2012 12/4/2012 12/3/2012 11/30/2012 11/29/2012 11/28/2012 11/27/2012 11/26/2012 11/23/2012 11/21/2012 11/20/2012 11/19/2012 750.71 743.84 740.34 745.29 746.19 754.1 753.14 753.05 759.15 758.82 759.67 752.8 745.57 743.73 743.74 741.91 744.51 749.44 756.17 752.26 754.72 760.29 754.57 746.98 730.62 734.39 734.84 737.75 736.27 732.86 729.65 727.57 727.71 728.69 730.65 730.89 728.49 725.73 721.12 720.29 716.8 719.38 723.21 717.14 711.67 713.19 712.8 710.71 707.11 703.86 11/16/2012 11/15/2012 11/14/2012 11/13/2012 11/12/2012 11/9/2012 11/8/2012 11/7/2012 11/6/2012 11/5/2012 11/2/2012 10/31/2012 10/26/2012 10/25/2012 10/24/2012 10/23/2012 10/22/2012 10/19/2012 10/18/2012 10/17/2012 10/16/2012 10/15/2012 10/12/2012 10/11/2012 10/10/2012 10/9/2012 10/8/2012 10/5/2012 10/4/2012 10/3/2012 10/2/2012 10/1/2012 9/28/2012 9/27/2012 9/26/2012 9/25/2012 9/24/2012 9/21/2012 9/20/2012 9/19/2012 9/18/2012 9/17/2012 9/14/2012 9/13/2012 9/12/2012 9/11/2012 9/10/2012 9/7/2012 9/6/2012 9/5/2012 695.55 691.03 694.12 699.57 704.32 707.1 707.89 714.83 721.23 715.13 716.88 704.32 700.87 697.24 684.51 688.07 689.77 696.54 702.72 702.84 703.36 699.13 696.53 697.29 698.29 704.01 709.24 707.93 709.88 708.68 704.2 707.38 710.33 713.42 715.12 718.04 722.75 720.05 722.33 723.08 717.77 715.51 720.21 719 716.45 713.27 714.07 711.89 709.79 699.31 9/4/2012 8/31/2012 8/30/2012 8/29/2012 8/28/2012 8/27/2012 8/24/2012 8/23/2012 8/22/2012 8/21/2012 8/20/2012 8/17/2012 8/16/2012 8/14/2012 8/13/2012 8/10/2012 8/9/2012 8/8/2012 8/7/2012 8/6/2012 8/3/2012 8/2/2012 8/1/2012 7/31/2012 7/30/2012 7/27/2012 7/26/2012 7/25/2012 7/24/2012 7/23/2012 7/20/2012 7/19/2012 7/18/2012 7/17/2012 7/16/2012 7/13/2012 7/12/2012 7/11/2012 7/10/2012 7/9/2012 7/6/2012 7/5/2012 7/3/2012 7/2/2012 6/29/2012 6/28/2012 6/27/2012 6/26/2012 6/25/2012 6/22/2012 706.9 702.56 705.28 711.13 712.09 715.07 714.42 713.78 721.98 723.18 729.28 732.21 726.72 719.71 716.69 719.47 721.34 709.94 708.77 700.1 699.19 695.9 692.1 697.02 700.58 695.05 679.6 674.38 675.43 678.35 688.42 690.58 685.66 682.62 680.85 683.78 676.21 678.49 683.79 685.09 689.55 693.41 682.96 672.28 662.49 661.48 658.2 648.18 646.73 652.68 6/21/2012 6/20/2012 6/19/2012 6/18/2012 6/15/2012 6/14/2012 6/13/2012 6/12/2012 6/11/2012 6/8/2012 6/7/2012 6/6/2012 6/5/2012 6/4/2012 6/1/2012 5/31/2012 5/30/2012 5/29/2012 5/25/2012 5/24/2012 5/23/2012 5/22/2012 5/21/2012 5/16/2012 5/15/2012 5/14/2012 5/11/2012 5/10/2012 5/9/2012 5/8/2012 5/7/2012 5/4/2012 5/3/2012 5/2/2012 4/30/2012 4/27/2012 4/26/2012 4/25/2012 4/24/2012 4/23/2012 4/20/2012 4/19/2012 4/18/2012 4/17/2012 4/16/2012 4/13/2012 4/12/2012 4/11/2012 4/10/2012 4/5/2012 652.18 659.86 659.19 657.66 644.83 636.8 636.42 646.05 638.96 645.33 640.16 641.91 629.12 622.59 635.83 650.91 651.37 658.55 649.92 648.34 644.24 639.64 631.96 641.93 652.94 658.37 663.77 661.17 659.59 662.92 662.33 664.94 669.72 679.94 674.49 676.16 669.06 667.61 659.34 659.97 666.67 664.48 667.45 668.53 663.68 662.14 666.16 658.6 655.76 673.34 4/4/2012 4/3/2012 4/2/2012 3/30/2012 3/29/2012 3/28/2012 3/27/2012 3/26/2012 3/23/2012 3/22/2012 3/21/2012 3/20/2012 3/19/2012 3/16/2012 3/15/2012 3/14/2012 3/13/2012 3/12/2012 3/9/2012 3/8/2012 3/7/2012 3/6/2012 3/5/2012 3/2/2012 3/1/2012 2/29/2012 2/28/2012 2/27/2012 2/24/2012 2/23/2012 2/22/2012 2/21/2012 2/17/2012 2/16/2012 2/15/2012 2/14/2012 2/13/2012 2/10/2012 2/9/2012 2/8/2012 2/7/2012 2/6/2012 2/3/2012 2/2/2012 2/1/2012 1/31/2012 1/30/2012 1/27/2012 1/26/2012 1/25/2012 671.54 675.84 679.48 676.2 672.59 673.65 669.42 667.76 665.64 667.7 672.69 674.73 680.8 682.05 687.55 686.08 685.24 671.53 676.7 663.74 657.74 655.71 668.16 672.98 666.94 658.54 658.8 659.82 656.75 662.96 662.42 664.27 670.83 672.23 660.58 656.97 655.52 651.78 653.67 654.09 651.58 658.65 656.38 643.91 645.66 639.11 635.48 638.7 636.97 639.3 1/24/2012 1/23/2012 1/20/2012 1/19/2012 1/18/2012 1/17/2012 1/13/2012 1/12/2012 1/11/2012 1/10/2012 1/9/2012 1/6/2012 1/5/2012 1/4/2012 1/3/2012 12/30/2011 12/29/2011 12/28/2011 12/27/2011 12/23/2011 12/22/2011 12/21/2011 12/20/2011 12/19/2011 12/16/2011 12/15/2011 12/14/2011 12/13/2011 12/12/2011 12/9/2011 12/8/2011 12/7/2011 12/6/2011 12/5/2011 12/2/2011 12/1/2011 11/30/2011 11/29/2011 11/28/2011 11/25/2011 11/23/2011 11/22/2011 11/21/2011 11/18/2011 11/17/2011 11/16/2011 11/15/2011 11/14/2011 11/10/2011 11/9/2011 635.29 632.32 638 635.82 634.01 632.96 632.78 631 631.94 625.36 618.56 617.65 615.36 612.6 605.14 596.49 597.63 588.26 590.76 591.79 585.53 582.7 578.45 568.49 576.13 574.5 573.9 577.98 579.15 582 574.93 583.83 586.1 587.4 585.19 583.9 584.36 566.31 562.54 549.15 550.65 558.38 563.08 572.46 574.58 580.13 585.76 580 574.4 576.76 11/8/2011 11/7/2011 11/4/2011 11/3/2011 11/2/2011 10/31/2011 10/28/2011 10/27/2011 10/26/2011 10/25/2011 10/24/2011 10/21/2011 10/20/2011 10/19/2011 10/18/2011 10/17/2011 10/14/2011 10/13/2011 10/12/2011 10/11/2011 10/10/2011 10/7/2011 10/6/2011 10/5/2011 10/4/2011 10/3/2011 9/30/2011 9/29/2011 9/28/2011 9/27/2011 9/26/2011 9/23/2011 9/22/2011 9/21/2011 9/20/2011 9/19/2011 9/16/2011 9/15/2011 9/14/2011 9/13/2011 9/12/2011 9/9/2011 9/8/2011 9/7/2011 9/6/2011 9/2/2011 9/1/2011 8/31/2011 8/30/2011 8/26/2011 582.86 583.85 584.12 588.8 577.12 577.34 580.97 582.63 574.67 565.4 576.58 561.31 556.29 556.55 562.03 559.85 562.01 565.77 562.45 558.41 556.14 550.71 556.66 549.35 544.08 538.7 546.84 549.03 546.43 553.77 546.85 540.59 541.37 547.35 556.67 560.3 561.44 559.18 557.76 552.14 547.79 549.75 552.92 556.93 541.74 545.37 552.6 555.71 550.78 535.12 8/25/2011 8/24/2011 8/23/2011 8/22/2011 8/19/2011 8/18/2011 8/17/2011 8/16/2011 8/12/2011 8/11/2011 8/10/2011 8/9/2011 8/8/2011 8/5/2011 8/4/2011 8/3/2011 8/2/2011 8/1/2011 7/29/2011 7/28/2011 7/27/2011 7/26/2011 7/25/2011 7/22/2011 7/20/2011 7/19/2011 7/18/2011 7/15/2011 7/14/2011 7/13/2011 7/12/2011 7/11/2011 7/8/2011 7/7/2011 7/6/2011 7/5/2011 7/1/2011 6/30/2011 6/29/2011 6/28/2011 6/27/2011 6/24/2011 6/23/2011 6/22/2011 6/21/2011 6/20/2011 6/17/2011 6/16/2011 6/15/2011 6/14/2011 531.14 534.78 528.19 516.5 511.48 520.4 541.07 543.1 549.67 540.16 523.67 536.04 520.91 551.28 560.32 578.58 580.71 588.73 589.66 599.56 601.88 608.81 616.45 617.88 614.77 607.05 606.52 610.31 608.32 613.35 614.88 620.2 619.97 618.22 616.43 611.29 608.48 600.37 597.24 594.11 590.36 590.81 593.21 588.66 592.23 587.56 588.13 590.07 589.09 590.82 6/10/2011 6/9/2011 6/8/2011 6/7/2011 6/6/2011 6/1/2011 5/31/2011 5/27/2011 5/26/2011 5/25/2011 5/24/2011 5/23/2011 5/20/2011 5/19/2011 5/18/2011 5/17/2011 5/16/2011 5/13/2011 5/12/2011 5/11/2011 5/10/2011 5/9/2011 5/6/2011 5/5/2011 5/4/2011 5/3/2011 5/2/2011 4/29/2011 4/28/2011 4/27/2011 4/26/2011 4/21/2011 4/20/2011 4/19/2011 4/18/2011 4/15/2011 4/14/2011 4/13/2011 4/12/2011 4/11/2011 4/8/2011 4/7/2011 4/6/2011 4/5/2011 4/4/2011 4/1/2011 3/31/2011 3/30/2011 3/29/2011 3/28/2011 588.42 592.09 584.84 586.33 587.87 607.42 620.38 616.95 619.7 615.78 610.98 616.34 622.96 622.23 620.08 618.45 620.59 625.62 630.58 626.97 628.01 621.8 614.5 609.07 602.43 610.5 612.92 615.91 615.29 615.74 614.16 613.04 610.18 608.67 609.66 612 606.44 604.69 602.46 610.43 613.39 618.32 619.05 624.34 624.78 626.7 622.9 623.69 619.74 614.21 3/25/2011 3/24/2011 3/23/2011 3/22/2011 3/21/2011 3/18/2011 3/17/2011 3/16/2011 3/15/2011 3/14/2011 3/11/2011 3/10/2011 3/9/2011 3/8/2011 3/7/2011 3/4/2011 3/3/2011 3/2/2011 3/1/2011 2/28/2011 2/25/2011 2/24/2011 2/23/2011 2/22/2011 2/18/2011 2/17/2011 2/16/2011 2/15/2011 2/14/2011 2/11/2011 2/10/2011 2/9/2011 2/8/2011 2/7/2011 2/4/2011 2/3/2011 2/2/2011 2/1/2011 1/31/2011 1/28/2011 1/27/2011 1/26/2011 1/25/2011 1/24/2011 1/21/2011 1/20/2011 1/19/2011 1/18/2011 1/14/2011 1/13/2011 617.22 612.4 610.84 608.27 610.19 602.07 597.92 595.39 598.5 609.81 619.99 621.14 628.58 629.6 621.36 627.69 632.48 624.89 625.47 632.58 631.43 622.01 623.4 634.19 651.84 652.21 654.84 654.23 658.74 651.97 645.75 642.3 643.87 649.77 645.49 635.89 632.07 636.53 629.46 626.74 632.71 635.3 632.19 632.18 629.37 638.06 641.33 651.09 648.54 649.08 1/12/2011 1/11/2011 1/10/2011 1/7/2011 1/6/2011 1/5/2011 1/4/2011 12/31/2010 12/30/2010 12/29/2010 12/28/2010 12/27/2010 12/23/2010 12/22/2010 12/21/2010 12/20/2010 12/17/2010 12/16/2010 12/15/2010 12/14/2010 12/13/2010 12/10/2010 12/9/2010 12/8/2010 12/7/2010 12/6/2010 12/3/2010 12/2/2010 12/1/2010 11/30/2010 11/29/2010 11/26/2010 11/24/2010 11/23/2010 11/22/2010 11/19/2010 11/18/2010 11/17/2010 11/16/2010 11/15/2010 11/12/2010 11/10/2010 11/9/2010 11/8/2010 11/5/2010 11/4/2010 11/3/2010 11/2/2010 10/29/2010 10/28/2010 663.51 663.84 660.89 660.28 657.1 653.74 648.94 646.3 652.68 659.63 656.14 654.95 660.56 659.29 656.64 655.84 650.77 649.61 639.17 638.25 636.62 634.28 631.1 627.91 622.82 621.07 614.5 619.11 617.02 612.55 612.47 613.56 608.25 601.22 599.81 596.16 596.14 591.08 590.87 600.61 596.05 598.99 589.2 593.26 591.9 580.83 576.81 576.66 574.78 574.25 10/27/2010 10/26/2010 10/25/2010 10/22/2010 10/21/2010 10/20/2010 10/19/2010 10/15/2010 10/14/2010 10/13/2010 10/12/2010 10/11/2010 10/8/2010 10/7/2010 10/6/2010 10/5/2010 10/4/2010 10/1/2010 9/30/2010 9/29/2010 9/28/2010 9/27/2010 9/24/2010 9/23/2010 9/22/2010 9/21/2010 9/20/2010 9/17/2010 9/16/2010 9/15/2010 9/14/2010 9/13/2010 9/10/2010 9/9/2010 9/8/2010 9/7/2010 9/3/2010 9/2/2010 9/1/2010 8/31/2010 8/30/2010 8/27/2010 8/26/2010 8/25/2010 8/24/2010 8/23/2010 8/20/2010 8/19/2010 8/18/2010 8/17/2010 578.7 578.72 578.93 577.71 574.71 572.6 572.19 569.38 568.82 571.79 569.87 569.58 568.1 563.49 563.73 563.7 560.29 563.14 564.9 566.43 567.52 568 567.01 563.56 565.04 576.13 580.11 574.24 569.49 574.72 576.62 580.2 581.29 580.75 577.57 577.26 572.1 566.24 561.08 550.41 555.43 557.32 547.86 553.65 549.93 559.69 561.89 561.78 573 573.37 8/16/2010 8/13/2010 8/12/2010 8/11/2010 8/10/2010 8/9/2010 8/6/2010 8/5/2010 8/4/2010 8/3/2010 8/2/2010 7/30/2010 7/29/2010 7/28/2010 7/27/2010 7/26/2010 7/23/2010 7/22/2010 7/20/2010 7/19/2010 7/16/2010 7/15/2010 7/14/2010 7/13/2010 7/12/2010 7/9/2010 7/8/2010 7/7/2010 7/6/2010 7/2/2010 7/1/2010 6/30/2010 6/29/2010 6/28/2010 6/25/2010 6/24/2010 6/23/2010 6/22/2010 6/21/2010 6/18/2010 6/17/2010 6/16/2010 6/15/2010 6/14/2010 6/11/2010 6/10/2010 6/9/2010 6/8/2010 6/7/2010 6/4/2010 566.31 566.24 563.87 564.96 573.51 575.51 569.69 576.6 575.86 571.96 574.95 568.29 566.67 566.63 569.35 574.51 571.62 558.8 553.67 545.87 545.64 561.23 571.12 573.86 564.49 568.1 562.49 557.61 546.37 546.59 552.61 564.71 571.35 582.36 584.63 581.69 589.4 590.27 597.2 596.68 594.86 594.86 595.77 586.54 584.72 579.9 567.91 570.52 571.56 581.17 6/3/2010 6/2/2010 6/1/2010 5/28/2010 5/27/2010 5/26/2010 5/25/2010 5/21/2010 5/20/2010 5/19/2010 5/18/2010 5/17/2010 5/12/2010 5/11/2010 5/10/2010 5/7/2010 5/6/2010 5/5/2010 4/30/2010 4/29/2010 4/28/2010 4/27/2010 4/26/2010 4/23/2010 4/22/2010 4/21/2010 4/20/2010 4/19/2010 4/16/2010 4/15/2010 4/14/2010 4/13/2010 4/12/2010 4/9/2010 4/8/2010 4/7/2010 4/6/2010 4/1/2010 3/31/2010 3/30/2010 3/29/2010 3/26/2010 3/25/2010 3/24/2010 3/23/2010 3/22/2010 3/19/2010 3/18/2010 3/17/2010 3/16/2010 591.96 583.86 574.68 581.76 587.51 570.73 566.38 564.66 570.76 590.52 598.22 604.88 607.85 597.57 592.76 576.27 590.68 599.8 597.57 604.26 597.58 597.15 606.61 604.6 604.47 599.77 594.98 590.4 594.89 598.13 593.34 591.92 592.81 598.14 597.51 600.29 600.05 589.53 583.56 590.33 584.23 582.59 584.79 584.41 583.37 578.48 575.2 576.03 571.1 567.03 3/15/2010 3/12/2010 3/11/2010 3/10/2010 3/9/2010 3/8/2010 3/5/2010 3/4/2010 3/3/2010 3/2/2010 3/1/2010 2/26/2010 2/25/2010 2/24/2010 2/23/2010 2/22/2010 2/19/2010 2/18/2010 2/17/2010 2/16/2010 2/12/2010 2/11/2010 2/10/2010 2/9/2010 2/8/2010 2/5/2010 2/4/2010 2/3/2010 2/2/2010 2/1/2010 1/29/2010 1/28/2010 1/27/2010 1/26/2010 1/25/2010 1/22/2010 1/21/2010 1/20/2010 1/19/2010 1/15/2010 1/14/2010 1/13/2010 1/12/2010 1/11/2010 1/8/2010 1/7/2010 1/6/2010 1/5/2010 1/4/2010 12/30/2009 568.94 566.92 569.94 568.7 571.74 568.42 569.86 565.14 562.92 564.31 563.59 550.09 550.38 549.96 550.01 552.6 548.8 545.79 541.86 535.69 536.22 532.95 525.52 523.1 521.33 527.3 528.29 533.96 534.7 532.48 524.95 527.59 531.6 534.07 534.3 537.79 546.13 550.05 550.84 545.99 546.72 542.14 540.14 541.43 546.56 542.08 539.12 537.71 536.26 535.45 12/29/2009 12/28/2009 12/24/2009 12/23/2009 12/22/2009 12/21/2009 12/18/2009 12/17/2009 12/16/2009 12/15/2009 12/14/2009 12/11/2009 12/10/2009 12/9/2009 12/8/2009 12/7/2009 12/4/2009 12/3/2009 12/2/2009 12/1/2009 11/30/2009 11/27/2009 11/25/2009 11/24/2009 11/23/2009 11/20/2009 11/19/2009 11/18/2009 11/17/2009 11/16/2009 11/13/2009 11/12/2009 11/10/2009 11/9/2009 11/6/2009 11/5/2009 11/4/2009 11/3/2009 11/2/2009 10/30/2009 10/29/2009 10/28/2009 10/27/2009 10/26/2009 10/23/2009 10/22/2009 10/21/2009 10/20/2009 10/19/2009 10/16/2009 534.17 533.43 533.87 531.95 532.69 531.08 527.5 526.54 523.96 523.31 519.95 515.39 508.42 505.99 508.83 511.38 507.48 498.33 499.21 496.1 490.22 489.27 493.51 492.94 492.06 491.48 491.92 495.58 501.33 497.13 493.76 489.37 489.16 487.99 484.76 485.09 479.65 482.13 476 479.24 483.49 478.95 486.4 487.05 486.59 492.16 492.99 493.47 495.94 493.63 10/15/2009 10/14/2009 10/13/2009 10/12/2009 10/9/2009 10/8/2009 10/7/2009 10/6/2009 10/5/2009 10/2/2009 10/1/2009 9/30/2009 9/29/2009 9/28/2009 9/25/2009 9/24/2009 9/23/2009 9/22/2009 9/21/2009 9/18/2009 9/17/2009 9/16/2009 9/15/2009 9/14/2009 9/11/2009 9/10/2009 9/9/2009 9/8/2009 9/4/2009 9/3/2009 9/2/2009 9/1/2009 8/31/2009 8/28/2009 8/27/2009 8/26/2009 8/25/2009 8/24/2009 8/21/2009 8/20/2009 8/19/2009 8/18/2009 8/17/2009 8/14/2009 8/13/2009 8/12/2009 8/11/2009 8/10/2009 8/7/2009 8/6/2009 496.16 496.74 494.02 495.92 496.44 494.18 490 488.79 483.98 481.11 489.73 498.58 500.54 496.86 492.5 494.77 497.09 499.65 502.18 502.36 505.78 506.81 503.66 501.16 501.25 500.44 495.94 491.14 490.27 485.06 483.51 484.96 489.15 492.36 497.29 497.92 492.2 489.68 488.91 484.37 479.64 479.86 473.58 481.24 484.64 484.06 482.33 482.29 479 470.96 8/5/2009 8/4/2009 8/3/2009 7/31/2009 7/30/2009 7/29/2009 7/28/2009 7/27/2009 7/24/2009 7/23/2009 7/22/2009 7/20/2009 7/17/2009 7/16/2009 7/15/2009 7/14/2009 7/13/2009 7/10/2009 7/9/2009 7/8/2009 7/7/2009 7/6/2009 7/2/2009 7/1/2009 6/30/2009 6/29/2009 6/26/2009 6/25/2009 6/24/2009 6/23/2009 6/22/2009 6/19/2009 6/18/2009 6/17/2009 6/16/2009 6/15/2009 6/12/2009 6/11/2009 6/10/2009 6/9/2009 6/8/2009 6/5/2009 6/4/2009 6/3/2009 6/2/2009 5/29/2009 5/28/2009 5/27/2009 5/26/2009 5/20/2009 476.69 481.16 478.9 479.17 480.57 475.43 474.03 473.48 472.58 469.63 465.2 461.8 457.52 458.24 454.34 446.4 442.58 438.8 437.45 438.92 441.42 452.78 456.32 461.23 460.91 463.51 458.39 456.99 446.42 440.84 447.38 454.69 453.5 455.74 455.41 462.58 467.77 468.25 462.6 462.33 459.34 455.99 451.9 449.79 453.24 440.25 441.8 443.12 442.98 449.42 5/19/2009 5/18/2009 5/15/2009 5/14/2009 5/13/2009 5/12/2009 5/11/2009 5/8/2009 5/7/2009 5/6/2009 5/5/2009 4/30/2009 4/29/2009 4/28/2009 4/27/2009 4/24/2009 4/23/2009 4/22/2009 4/21/2009 4/20/2009 4/17/2009 4/16/2009 4/15/2009 4/14/2009 4/9/2009 4/8/2009 4/7/2009 4/6/2009 4/3/2009 4/2/2009 4/1/2009 3/31/2009 3/30/2009 3/27/2009 3/26/2009 3/25/2009 3/24/2009 3/23/2009 3/20/2009 3/19/2009 3/18/2009 3/17/2009 3/16/2009 3/13/2009 3/12/2009 3/11/2009 3/10/2009 3/9/2009 3/6/2009 3/5/2009 452.52 449.1 438.49 436.37 434.9 445.1 445.68 456.89 448.56 453.05 448.75 437.82 434.85 428 430.21 427.53 421.72 424.71 423.03 418.38 428.67 421.33 413.35 409.5 415.67 401.69 399.13 403.86 403.24 399.22 389.21 380.37 379.05 388.47 388.95 381.44 381.65 380.48 361.99 364.08 375.58 377.2 365.94 364.83 363.62 358.29 358.87 344.86 351.44 355.26 3/4/2009 3/3/2009 3/2/2009 2/27/2009 2/26/2009 2/25/2009 2/24/2009 2/23/2009 2/20/2009 2/19/2009 2/18/2009 2/17/2009 2/13/2009 2/12/2009 2/11/2009 2/10/2009 2/9/2009 2/6/2009 2/5/2009 2/4/2009 2/3/2009 2/2/2009 1/30/2009 1/29/2009 1/28/2009 1/27/2009 1/26/2009 1/23/2009 1/22/2009 1/21/2009 1/20/2009 1/16/2009 1/15/2009 1/14/2009 1/13/2009 1/12/2009 1/9/2009 1/8/2009 1/7/2009 1/6/2009 1/5/2009 1/2/2009 12/30/2008 366.49 355.96 362.63 381.07 382.18 384.03 386.7 382.94 397 403.94 409.09 414.54 421.66 423.24 420.89 418.76 429.9 434.4 424.42 420.1 416.61 415.53 419.01 418.31 421.88 413.37 411.85 415.12 411.84 420.33 411.08 424.6 425.78 422.28 433.74 430.02 436.2 437.3 437.5 453.39 442.79 430.68 409.86 2010 2009 20.70% 30.64% 0.04743 0.14683 0.00225 0.02156 Datum Hodnota podílového listu 12/30/2015 412.26 Roční výnosnost rt 12/29/2015 414.79 2015 2014 2013 2012 12/28/2015 408.51 9.99% 19.46% 20.95% 12.06% 12/24/2015 409.88 12/23/2015 412.24 Průměrná roční výnosnost za sledované období 12/22/2015 403.74 12/21/2015 402.97 15.21% 12/18/2015 404.39 12/17/2015 410.13 Výpočet rizika 12/16/2015 409.34 1. rt-r 12/15/2015 404.78 -0.05 0.04 0.06 -0.03 12/14/2015 397.33 12/11/2015 399.8 2. (rt-r)A 2 12/10/2015 408.38 0.00273 0.00180 0.00328 0.00100 12/9/2015 407.51 12/8/2015 412.47 3. Suma 12/7/2015 417.13 0.06613 12/4/2015 417.77 12/3/2015 415.09 4. Rozptyl 12/2/2015 430.62 0.011020883 12/1/2015 432.67 11/30/2015 430.34 4. Směrodatná odchylka * 100 (%) 11/27/2015 430.5 10.50% 11/25/2015 429.48 11/24/2015 427.31 Výpočet Sharpe ratio 11/23/2015 428.68 Průměrná roční výnosová míra r 15.21 11/20/2015 428.01 Bezriziková výnosová míra rf 1.37 11/19/2015 424.76 Směrodatná odchylka 10.5 11/18/2015 426.02 11/17/2015 421.98 Sharpe ratio 1.32 11/16/2015 417.13 11/13/2015 413.29 11/12/2015 416.71 11/10/2015 423.78 11/9/2015 421.92 11/6/2015 425.28 11/5/2015 422.01 11/4/2015 422.78 11/3/2015 420.05 11/2/2015 416.34 10/30/2015 413.63 10/29/2015 417.12 10/28/2015 414.92 10/27/2015 411.11 10/26/2015 413.28 10/23/2015 414.38 10/22/2015 405.43 10/21/2015 394.53 10/20/2015 396.05 10/19/2015 10/16/2015 10/15/2015 10/14/2015 10/13/2015 10/12/2015 10/9/2015 10/8/2015 10/7/2015 10/6/2015 10/5/2015 10/2/2015 10/1/2015 9/30/2015 9/29/2015 9/28/2015 9/25/2015 9/24/2015 9/23/2015 9/22/2015 9/21/2015 9/18/2015 9/17/2015 9/16/2015 9/15/2015 9/14/2015 9/11/2015 9/10/2015 9/9/2015 9/8/2015 9/4/2015 9/3/2015 9/2/2015 9/1/2015 8/31/2015 8/28/2015 8/27/2015 8/26/2015 8/25/2015 8/24/2015 8/21/2015 8/20/2015 8/19/2015 8/18/2015 8/17/2015 8/14/2015 8/13/2015 8/12/2015 8/11/2015 8/10/2015 397.74 396.3 394.14 387.15 391.18 394.31 394.81 395.12 394.1 390.15 391.07 381.68 379.51 379.47 370.09 372.76 381.98 376.31 383.39 384.76 389.37 383.59 390.89 391.86 387.84 383.94 385.73 387.57 390.14 389.17 384.1 391.33 384.91 380.38 392.9 395.31 393.71 378.98 371.16 367.26 390.35 405.36 417.61 422.83 422.43 419.77 418.61 416.39 423.42 430.04 8/7/2015 8/6/2015 8/5/2015 8/4/2015 8/3/2015 7/31/2015 7/30/2015 7/29/2015 7/28/2015 7/27/2015 7724/2015 7/23/2015 7/22/2015 7/20/2015 7/17/2015 7/16/2015 7/15/2015 7/14/2015 7/13/2015 7/10/2015 7/9/2015 7/8/2015 7/7/2015 7/6/2015 7/2/2015 7/1/2015 6/30/2015 6/29/2015 6/26/2015 6/25/2015 6/24/2015 6/23/2015 6/22/2015 6/19/2015 6/18/2015 6/17/2015 6/16/2015 6/15/2015 6/12/2015 6/11/2015 6/10/2015 6/9/2015 6/8/2015 6/5/2015 6/4/2015 6/3/2015 6/2/2015 6/1/2015 5/29/2015 5/28/2015 426.99 429.35 433.48 428.68 428.82 427.02 430.44 426.44 423.04 417.35 425.44 429.18 433.56 438.56 438.7 436.96 431.5 430.13 427.13 417.28 415.83 412.47 421.69 417.51 420.68 420.77 416.43 416.59 426.19 425.43 426.74 429.17 421.15 418.63 417.26 419.12 419.43 417.2 419.71 423.21 419.98 416.44 417.87 423.34 420.45 424.38 427.76 435.79 433.41 438.16 5/27/2015 5/26/2015 5/22/2015 5/21/2015 5/20/2015 5/19/2015 5/18/2015 5/13/2015 5/12/2015 5/11/2015 5/8/2015 5/7/2015 5/6/2015 5/5/2015 5/4/2015 4/30/2015 4/29/2015 4/28/2015 4/27/2015 4/24/2015 4/23/2015 4/22/2015 4/21/2015 4/20/2015 4/17/2015 4/16/2015 4/15/2015 4/14/2015 4/13/2015 4/10/2015 4/9/2015 4/8/2015 4/7/2015 4/2/2015 4/1/2015 3/31/2015 3/30/2015 3/27/2015 3/26/2015 3/25/2015 3/24/2015 3/23/2015 3/20/2015 3/19/2015 3/18/2015 3/17/2015 3/16/2015 3/13/2015 3/12/2015 3/11/2015 440.4 436.38 436.73 434.57 433.63 432.65 424.77 420.53 423.3 427.84 426.48 418.7 415.92 422.18 427.32 422.65 428.83 437.17 440.72 441.06 441.84 443.47 441.52 440.29 436.9 444.26 447.38 442.74 445.9 445.51 441.47 435.49 432.09 427.6 429.74 431.05 431.54 426.08 424.66 424.73 431.74 432.23 436.72 437.94 437.74 435 436.92 434.2 432.46 429.56 3/10/2015 3/9/2015 3/6/2015 3/5/2015 3/4/2015 3/3/2015 3/2/2015 2/27/2015 2/26/2015 2/25/2015 2/24/2015 2/23/2015 2/20/2015 2/19/2015 2/18/2015 2/17/2015 2/13/2015 2/12/2015 2/11/2015 2/10/2015 2/9/2015 2/6/2015 2/5/2015 2/4/2015 2/3/2015 2/2/2015 1/30/2015 1/29/2015 1/28/2015 1/27/2015 1/26/2015 1/23/2015 1/22/2015 1/21/2015 1/20/2015 1/16/2015 1/15/2015 1/14/2015 1/13/2015 1/12/2015 1/9/2015 1/8/2015 1/7/2015 1/6/2015 1/5/2015 1/2/2015 12/31/2014 12/30/2014 12/29/2014 12/24/2014 424.6 426.35 425.86 424.58 422.29 419.66 421.05 419.39 419.76 415.1 415.37 413.62 412.5 410.02 410.6 408.25 407.52 406.04 403.79 404.02 400.92 402.08 400.65 397.96 397.06 395.91 394.01 395.97 394.72 396.56 403.34 402.51 397.27 387.79 386.14 386.37 380.48 374.6 377.73 376.28 377.37 381.02 373.5 368.11 371.38 375.92 374.83 375.35 377.19 375.62 12/23/2014 12/22/2014 12/19/2014 12/18/2014 12/17/2014 12/16/2014 12/15/2014 12/12/2014 12/11/2014 12/10/2014 12/9/2014 12/8/2014 12/5/2014 12/4/2014 12/3/2014 12/2/2014 12/1/2014 11/28/2014 11/26/2014 11/25/2014 11/24/2014 11/21/2014 11/20/2014 11/19/2014 11/18/2014 11/17/2014 11/14/2014 11/13/2014 11/12/2014 11/10/2014 11/7/2014 11/6/2014 11/5/2014 11/4/2014 11/3/2014 10/31/2014 10/30/2014 10/29/2014 10/28/2014 10/27/2014 10/24/2014 10/23/2014 10/22/2014 10/21/2014 10/20/2014 10/17/2014 10/16/2014 10/15/2014 10/14/2014 10/13/2014 375.54 372.86 371.3 368.43 357.74 350.8 353.13 356.33 363.84 362.65 367.44 372.35 374.77 370.14 374.3 370.96 367.47 369.88 369.85 370.02 370.88 370.96 364.72 364.49 365.5 364.86 364.66 364.63 364.23 365.07 364.33 363.72 361.92 357.7 360.33 361.01 354.93 349.31 349.35 346.65 348.07 347.01 343.79 342.96 336.38 334.19 329.53 330.56 336.21 336.43 10/10/2014 10/9/2014 10/8/2014 10/7/2014 10/6/2014 10/3/2014 10/2/2014 10/1/2014 9/30/2014 9/29/2014 9/26/2014 9/25/2014 9/24/2014 9/23/2014 9/22/2014 9/19/2014 9/18/2014 9/17/2014 9/16/2014 9/15/2014 9/12/2014 9/11/2014 9/10/2014 9/9/2014 9/8/2014 9/5/2014 9/4/2014 9/3/2014 9/2/2014 8/29/2014 8/28/2014 8/27/2014 8/26/2014 8/25/2014 8/22/2014 8/21/2014 8/20/2014 8/19/2014 8/18/2014 8/14/2014 8/13/2014 8/12/2014 8/11/2014 8/8/2014 8/7/2014 8/6/2014 8/5/2014 8/4/2014 8/1/2014 7/31/2014 340.65 343.79 348.81 347.76 353.33 353.98 348.49 352.45 355.43 354.75 355.73 353.1 355.93 352.62 355.8 358.18 356.46 353.89 353.77 352.67 353.23 354.7 355.06 354.55 355.86 356.87 356.26 352.3 351.64 350.59 349.63 350.09 349.74 349.1 346.41 346.16 344.91 343.84 341.15 338.38 337.03 335.51 335.26 332.43 332.8 334.36 334.98 336.05 334.97 337.89 7/30/2014 7/29/2014 7/28/2014 7/25/2014 7/24/2014 7/23/2014 7/22/2014 7/18/2014 7/17/2014 7/16/2014 7/15/2014 7/14/2014 7/11/2014 7/10/2014 7/9/2014 7/8/2014 7/7/2014 7/3/2014 7/2/2014 7/1/2014 6/30/2014 6/27/2014 6/26/2014 6/25/2014 6/24/2014 6/23/2014 6/20/2014 6/19/2014 6/18/2014 6/17/2014 6/16/2014 6/13/2014 6/12/2014 6/11/2014 6/10/2014 6/6/2014 6/5/2014 6/4/2014 6/3/2014 6/2/2014 5/28/2014 5/27/2014 5/23/2014 5/22/2014 5/21/2014 5/20/2014 5/19/2014 5/16/2014 5/15/2014 5/14/2014 343.06 342.95 343.01 343.17 343.82 343.54 342.82 340.54 338.53 341.3 338.41 338.09 336.69 336.3 337.57 337.31 340.27 341.8 339.26 338.16 335.67 336.45 337 336.06 336.91 338.62 339.31 338.1 337.48 336.32 335.36 336.51 335.6 337.15 337.53 335.11 334.01 332.37 331.97 332.49 330.62 330.53 328.25 326.58 325.26 322.81 323.7 323.62 323.04 325.52 5/13/2014 5/12/2014 5/9/2014 5/8/2014 5/7/2014 5/6/2014 5/5/2014 5/2/2014 4/30/2014 4/29/2014 4/28/2014 4/25/2014 4/24/2014 4/23/2014 4/22/2014 4/17/2014 4/16/2014 4/15/2014 4/14/2014 4/11/2014 4/10/2014 4/9/2014 4/8/2014 4/7/2014 4/4/2014 4/3/2014 4/2/2014 4/1/2014 3/31/2014 3/28/2014 3/27/2014 3/26/2014 3/25/2014 3/24/2014 3/21/2014 3/20/2014 3/19/2014 3/18/2014 3/17/2014 3/14/2014 3/13/2014 3/12/2014 3/11/2014 3/10/2014 3/7/2014 3/6/2014 3/5/2014 3/4/2014 3/3/2014 2/28/2014 325.92 324.1 321.82 319.95 317.92 317.47 319.9 320 319.71 319.74 317.34 317.17 319.58 318.97 320.26 317.07 316.78 312.94 312.73 309.89 313.37 318.28 316.79 317.06 321.44 322.57 321.72 320.31 318.68 317.16 315.75 314.61 315.04 313.07 314.51 314.63 312.44 313.75 311.3 308.96 310.89 314.04 316.02 316.55 317.88 319.3 320.21 319.87 314.88 317.74 2/27/2014 2/26/2014 2/25/2014 2/24/2014 2/21/2014 2/20/2014 2/19/2014 2/18/2014 2/14/2014 2/13/2014 2/12/2014 2/11/2014 2/10/2014 2/7/2014 2/6/2014 2/5/2014 2/4/2014 2/3/2014 1/31/2014 1/30/2014 1/29/2014 1/28/2014 1/27/2014 1/24/2014 1/23/2014 1/22/2014 1/21/2014 1/17/2014 1/16/2014 1/15/2014 1/14/2014 1/13/2014 1/10/2014 1/9/2014 1/8/2014 1/7/2014 1/6/2014 1/3/2014 1/2/2014 12/30/2013 12/27/2013 12/23/2013 12/20/2013 12/19/2013 12/18/2013 12/17/2013 12/16/2013 12/13/2013 12/12/2013 12/11/2013 319.42 319.13 318.4 318.33 316.31 316.38 315.19 316.25 315.79 314.92 315.64 312.83 310.14 309.89 306.7 304.24 304.22 304.38 310.28 310.25 307.64 308.67 307.25 309.54 315.92 320.81 320.82 320.09 319.44 319.71 316 315.47 316.96 317.24 317.59 316.86 314.76 316.43 315.23 313.78 314.24 312.57 311.37 309.84 306.71 303.4 304.01 302.52 302.2 303.55 12/10/2013 12/9/2013 12/6/2013 12/5/2013 12/4/2013 12/3/2013 12/2/2013 11/29/2013 11/27/2013 11/26/2013 11/25/2013 11/22/2013 11/21/2013 11/20/2013 11/19/2013 11/18/2013 11/15/2013 11/14/2013 11/13/2013 11/12/2013 11/8/2013 11/7/2013 11/6/2013 11/5/2013 11/4/2013 10/31/2013 10/30/2013 10/29/2013 10/28/2013 10/25/2013 10/24/2013 10/23/2013 10/22/2013 10/21/2013 10/18/2013 10/17/2013 10/16/2013 10/15/2013 10/14/2013 10/11/2013 10/10/2013 10/9/2013 10/8/2013 10/7/2013 10/4/2013 10/3/2013 10/2/2013 10/1/2013 9/30/2013 9/27/2013 306.67 308.52 308.44 306.4 309.81 310.64 312.9 312.95 313.18 312.89 314.48 313.98 314.08 313.06 312.57 313.79 314.72 313.39 312.4 310.93 312.56 310.2 310.44 310.01 309.99 307.85 305.65 306.19 305 304.35 304.17 303.51 305.34 305.44 304.73 303.3 304.05 301.42 300.53 299.96 298.68 293.8 292.72 295.8 297.44 295.88 298.21 300.08 297.95 300.06 9/26/2013 301..81 9/25/2013 300..49 9/24/2013 301..17 9/23/2013 301..62 9/20/2013 302..33 9/19/2013 303..49 9/18/2013 305..62 9/17/2013 302..79 9/16/2013 302..54 9/13/2013 302..16 9/12/2013 300..91 9/11/2013 301..57 9/10/2013 301..11 9/9/2013 298..85 9/6/2013 298..32 9/5/2013 298..26 9/4/2013 296..17 9/3/2013 294..98 8/30/2013 291..55 8/29/2013 292..32 8/28/2013 289..56 8/27/2013 289..23 8/26/2013 293..58 8/23/2013 293..74 8/22/2013 292..95 8/21/2013 290..64 8/20/2013 291..65 8/19/2013 293..51 8/16/2013 295..31 8/14/2013 300..25 8/13/2013 300.8 8/12/2013 298..81 8/9/2013 298..17 8/8/2013 297..65 8/7/2013 297..51 8/6/2013 299..27 8/5/2013 301..34 8/2/2013 301..02 8/1/2013 300..29 7/31/2013 295..97 7/30/2013 297..06 7/29/2013 296..81 7/26/2013 298..07 7/25/2013 299..06 7/24/2013 299..22 7/23/2013 299..97 7/22/2013 300..77 7/19/2013 300..65 7/18/2013 301..16 7/17/2013 299..64 7/16/2013 7/15/2013 7/12/2013 7/11/2013 7/10/2013 7/9/2013 7/8/2013 7/5/2013 7/3/2013 7/2/2013 7/1/2013 6/28/2013 6/27/2013 6/26/2013 6/25/2013 6/24/2013 6/21/2013 6/20/2013 6/19/2013 6/18/2013 6/17/2013 6/14/2013 6/13/2013 6/12/2013 6/11/2013 6/10/2013 6/7/2013 6/6/2013 6/5/2013 6/4/2013 6/3/2013 5/31/2013 5/30/2013 5/29/2013 5/28/2013 5/24/2013 5/23/2013 5/22/2013 5/21/2013 5/17/2013 5/16/2013 5/15/2013 5/14/2013 5/13/2013 5/8/2013 5/7/2013 5/6/2013 5/3/2013 5/2/2013 4/30/2013 298.02 300.12 299.53 299.49 298.99 299.67 295.58 294.56 289.76 289.19 288.94 287.62 288.02 286 281.77 279.03 282.08 281.73 286.74 288.56 288.17 285.73 286.69 284.57 286.89 290.69 289.61 287.11 288.69 293.42 294.1 295.46 297.34 298.79 302.91 300.23 301.03 305.49 307.22 306.86 303.61 305.46 301.56 299.73 296.53 296.1 294.71 293.45 291.78 290.53 4/29/2013 4/26/2013 4/25/2013 4/24/2013 4/23/2013 4/22/2013 4/19/2013 4/18/2013 4/17/2013 4/16/2013 4/15/2013 4/12/2013 4/11/2013 4/10/2013 4/9/2013 4/8/2013 4/5/2013 4/4/2013 4/3/2013 4/2/2013 3/28/2013 3/27/2013 3/26/2013 3/25/2013 3/22/2013 3/21/2013 3/20/2013 3/19/2013 3/18/2013 3/15/2013 3/14/2013 3/13/2013 3/12/2013 3/11/2013 3/8/2013 3/7/2013 3/6/2013 3/5/2013 3/4/2013 3/1/2013 2/28/2013 2/27/2013 2/26/2013 2/25/2013 2/22/2013 2/21/2013 2/20/2013 2/19/2013 2/15/2013 2/14/2013 290.93 290.34 291.04 289.73 287.83 284.25 282.32 280.67 282.94 284.62 284.2 288.91 289.48 288.25 284.96 284.55 282.91 287.14 287.95 290.14 289.97 290.26 289.06 287.26 285.9 286.3 287.32 287.15 286.5 286.86 287.84 286.39 285.45 285.88 285.35 282.29 283.52 282.5 279.81 279.64 278.38 276.47 274.49 272.54 275.83 272.63 273.08 275.26 272.71 273.87 2/13/2013 2/12/2013 2/11/2013 2/8/2013 2/7/2013 2/6/2013 2/5/2013 2/4/2013 2/1/2013 1/31/2013 1/30/2013 1/29/2013 1/28/2013 1/25/2013 1/24/2013 1/23/2013 1/22/2013 1/18/2013 1/17/2013 1/16/2013 1/15/2013 1/14/2013 1/11/2013 1/10/2013 1/9/2013 1/8/2013 1/7/2013 1/4/2013 1/3/2013 1/2/2013 12/28/2012 12/27/2012 12/21/2012 12/20/2012 12/19/2012 12/18/2012 12/17/2012 12/14/2012 12/13/2012 12/12/2012 12/11/2012 12/10/2012 12/7/2012 12/6/2012 12/5/2012 12/4/2012 12/3/2012 11/30/2012 11/29/2012 11/28/2012 272.26 271.57 271.73 272.62 270.86 269.08 268.64 266.89 267.55 267.82 268.67 270.73 269.55 269.71 269.9 271.06 271.07 269.91 268.13 267.97 267.67 266.77 267.54 269.5 270.78 269.31 269.59 271.36 269.31 267.03 259.44 261.26 263.1 264.05 263.06 263.86 262.37 261.47 262.29 264.16 264.39 264.3 264.08 262.52 260.16 259.49 259.79 261.35 261.85 261.06 11/27/2012 11/26/2012 11/23/2012 11/21/2012 11/20/2012 11/19/2012 11/16/2012 11/15/2012 11/14/2012 11/13/2012 11/12/2012 11/9/2012 11/8/2012 11/7/2012 11/6/2012 11/5/2012 11/2/2012 10/31/2012 10/26/2012 10/25/2012 10/24/2012 10/23/2012 10/22/2012 10/19/2012 10/18/2012 10/17/2012 10/16/2012 10/15/2012 10/12/2012 10/11/2012 10/10/2012 10/9/2012 10/8/2012 10/5/2012 10/4/2012 10/3/2012 10/2/2012 10/1/2012 9/28/2012 9/27/2012 9/26/2012 9/25/2012 9/24/2012 9/21/2012 9/20/2012 9/19/2012 9/18/2012 9/17/2012 9/14/2012 9/13/2012 259.67 259.65 260.27 258.96 258.67 258.29 254.87 253.36 255.28 258.51 258.99 259.34 258.98 260.87 264.27 262.95 262.1 258.98 259.29 259.23 258.28 258.74 260.65 261.71 263.91 263.34 263.27 261.68 259.68 260.69 260.74 262.43 263.47 263.26 263.29 263.38 262.81 263.34 262.66 264.62 262.87 263.68 265.55 265.26 265.39 264.64 263.93 263.36 264.22 265.49 9/12/2012 9/11/2012 9/10/2012 9 p'/2012 9/6/2012 9/5/2012 9/4/2012 8/31/2012 8/30/2012 8/29/2012 8/28/2012 8/27/2012 8/24/2012 8/23/2012 8/22/2012 8/21/2012 8/20/2012 8/17/2012 8/16/2012 8/14/2012 8/13/2012 8/10/2012 8/9/2012 8/8/2012 8/7/2012 8/6/2012 8/3/2012 8/2/2012 8/1/2012 7/31/2012 7/30/2012 7/27/2012 7/26/2012 7/25/2012 7/24/2012 7/23/2012 7/20/2012 7/19/2012 7/18/2012 7/17/2012 7/16/2012 7/13/2012 7/12/2012 7/11/2012 7/10/2012 7/9/2012 7/6/2012 7/5/2012 7/3/2012 7/2/2012 263.3 263.13 263.25 264.02 264.47 260.06 261.14 261.23 262.06 263.68 263.04 264.61 264.43 262.92 265.97 266.83 269.03 270.04 268.06 266.78 265.86 267.13 267.1 265.64 264.18 262.56 262.38 261.06 260.82 260.88 263.18 259.68 256.51 254.63 255.79 257.09 259.97 261.48 259.58 258.53 257.17 257.11 254.53 255.57 255.43 255.68 256.61 257.8 255.04 253.26 6/29/2012 6/28/2012 6/27/2012 6/26/2012 6/25/2012 6/22/2012 6/21/2012 6/20/2012 6/19/2012 6/18/2012 6/15/2012 6/14/2012 6/13/2012 6/12/2012 6/11/2012 6/8/2012 6/7/2012 6/6/2012 6/5/2012 6/4/2012 6/1/2012 5/31/2012 5/30/2012 5/29/2012 5/25/2012 5/24/2012 5/23/2012 5/22/2012 5/21/2012 5/16/2012 5/15/2012 5/14/2012 5/11/2012 5/10/2012 5/9/2012 5/8/2012 5/7/2012 5/4/2012 5/3/2012 5/2/2012 4/30/2012 4/27/2012 4/26/2012 4/25/2012 4/24/2012 4/23/2012 4/20/2012 4/19/2012 4/18/2012 4/17/2012 250.2 248.21 247.85 245.08 244.43 246.84 245.77 248.41 248.42 247.21 245.7 243.71 242.92 245.5 242.82 244.66 243.17 243 238.36 236.27 239.14 244.13 244.38 245.6 243.4 242.56 241.67 240.81 238.97 241.94 243.08 243.95 245.48 245.62 245.24 245.8 246.74 246.34 249.25 250.61 249.53 249.92 249.4 248.8 245.79 245.8 247.58 247.95 249.58 249.82 4/16/2012 4/13/2012 4/12/2012 4/11/2012 4/10/2012 4/5/2012 4/4/2012 4/3/2012 4/2/2012 3/30/2012 3/29/2012 3/28/2012 3/27/2012 3/26/2012 3/23/2012 3/22/2012 3/21/2012 3/20/2012 3/19/2012 3/16/2012 3/15/2012 3/14/2012 3/13/2012 3/12/2012 3/9/2012 3/8/2012 3/7/2012 3/6/2012 3/5/2012 3/2/2012 3/1/2012 2/29/2012 2/28/2012 2/27/2012 2/24/2012 2/23/2012 2/22/2012 2/21/2012 2/17/2012 2/16/2012 2/15/2012 2/14/2012 2/13/2012 2/10/2012 2/9/2012 2/8/2012 2/7/2012 2/6/2012 2/3/2012 2/2/2012 247.42 247.33 248.65 246.27 245.54 251.91 251.18 251.71 253.87 251.18 250.77 251.94 252.95 253.07 251.39 252 253.66 253.9 255.22 255.64 256.28 255.34 254.25 249.9 250.74 247.56 246.54 245.56 248.5 250.25 248.99 247 246.97 246.54 245.71 247.24 247.61 248.19 248.82 249.52 247.94 246.45 245.84 244.54 245.21 245.56 245.23 247.36 246.66 243.05 2/1/2012 1/31/2012 1/30/2012 1/27/2012 1/26/2012 1/25/2012 1/24/2012 1/23/2012 1/20/2012 1/19/2012 1/18/2012 1/17/2012 1/13/2012 1/12/2012 1/11/2012 1/10/2012 1/9/2012 1/6/2012 1/5/2012 1/4/2012 1/3/2012 12/30/2011 12/29/2011 12/28/2011 12/27/2011 12/23/2011 12/22/2011 12/21/2011 12/20/2011 12/19/2011 12/16/2011 12/15/2011 12/14/2011 12/13/2011 12/12/2011 12/9/2011 12/8/2011 12/7/2011 12/6/2011 12/5/2011 12/2/2011 12/1/2011 11/30/2011 11/29/2011 11/28/2011 11/25/2011 11/23/2011 11/22/2011 11/21/2011 11/18/2011 242.08 240.87 240.15 241.2 241.61 243.5 242.12 241.99 243 243.04 242.31 241.69 240.91 239.73 241.16 240.12 237.85 238.16 237.7 236.92 234.84 231.52 231.71 229.24 230.16 230.36 228.22 226.73 225.6 221.57 223.25 223.51 223.61 225.21 224.84 225.9 224.4 227.43 226.83 226.48 224.97 223.83 224.01 217.49 215.7 210.39 210.09 212.45 213.56 217.69 11/17/2011 11/16/2011 11/15/2011 11/14/2011 11/10/2011 11/9/2011 11/8/2011 11/7/2011 11/4/2011 11/3/2011 11/2/2011 10/31/2011 10/28/2011 10/27/2011 10/26/2011 10/25/2011 10/24/2011 10/21/2011 10/20/2011 10/19/2011 10/18/2011 10/17/2011 10/14/2011 10/13/2011 10/12/2011 10/11/2011 10/10/2011 10/7/2011 10/6/2011 10/5/2011 10/4/2011 10/3/2011 9/30/2011 9/29/2011 9/28/2011 9/27/2011 9/26/2011 9/23/2011 9/22/2011 9/21/2011 9/20/2011 9/19/2011 9/16/2011 9/15/2011 9/14/2011 9/13/2011 9/12/2011 9/9/2011 9/8/2011 9/7/2011 218.75 221.59 223.95 222.75 220.52 220.74 223.61 222.44 221.89 222.83 218.69 221.42 224.52 224.52 220.45 218.32 221.65 218.24 216.31 216.2 218.49 216.27 217.35 216.65 216.37 215.8 215 211.94 212.79 208.98 205.14 205.31 208.62 209.79 209.23 211.83 208.59 205.14 204.84 210.29 214.58 215.09 216.06 213.85 212.09 209.99 208.73 209.31 211.35 211.53 9/6/2011 9/2/2011 9/1/2011 8/31/2011 8/30/2011 8/29/2011 8/26/2011 8/25/2011 8/24/2011 8/23/2011 8/22/2011 8/19/2011 8/18/2011 8/17/2011 8/16/2011 8/12/2011 8/11/2011 8/10/2011 8/9/2011 8/8/2011 8/5/2011 8/4/2011 8/3/2011 8/2/2011 8/1/2011 7/29/2011 7/28/2011 7/27/2011 7/26/2011 7/25/2011 7/22/2011 7/20/2011 7/19/2011 7/18/2011 7/15/2011 7/14/2011 7/13/2011 7/12/2011 7/11/2011 7/8/2011 7/7/2011 7/6/2011 7/5/2011 7/1/2011 6/30/2011 6/29/2011 6/28/2011 6/27/2011 6/24/2011 6/23/2011 205.85 209.31 213.64 212.73 209.53 207.16 204.82 203.51 205.13 203.45 198.91 198.44 202.71 210.03 210.15 209.97 206.67 201.54 207.26 202.04 212.84 215.87 223.47 225.74 230.92 229.83 232.19 231.92 234.34 236.55 237.46 235.88 234.69 233.96 235.22 234.31 235.92 236.49 237.8 238.39 238.26 237.46 235.54 234.92 232.4 231.05 228.43 227.05 227.8 229.17 6/22/2011 227..76 6/21/2011 229..17 6/20/2011 226..57 6/17/2011 226..45 6/16/2011 227..93 6/15/2011 227..38 6/14/2011 228..24 6/10/2011 227..02 6/9/2011 228..06 6/8/2011 225..42 6/7/2011 225..95 6/6/2011 226..82 6/1/2011 234..22 5/31/2011 238..29 5/27/2011 237..41 5/26/2011 238..03 5/25/2011 237..28 5/24/2011 235..87 5/23/2011 236..88 5/20/2011 238..72 5/19/2011 238..67 5/18/2011 237..98 5/17/2011 236..94 5/16/2011 237..08 5/13/2011 238..62 5/12/2011 240..21 5/11/2011 239.6 5/10/2011 240..09 5/9/2011 239..31 5/6/2011 236..32 5/5/2011 233..92 5/4/2011 232..23 5/3/2011 234..74 5/2/2011 235..45 4/29/2011 235..73 4/28/2011 235..34 4/27/2011 235..89 4/26/2011 235..27 4/21/2011 235..21 4/20/2011 234..24 4/19/2011 232..91 4/18/2011 233..51 4/15/2011 233..73 4/14/2011 232..79 4/13/2011 232..41 4/12/2011 231..54 4/11/2011 234..77 4/8/2011 235..53 4/7/2011 236..77 4/6/2011 236..43 4/5/2011 4/4/2011 4/1/2011 3/31/2011 3/30/2011 3/29/2011 3/28/2011 3/25/2011 3/24/2011 3/23/2011 3/22/2011 3/21/2011 3/18/2011 3/17/2011 3/16/2011 3/15/2011 3/14/2011 3/11/2011 3/10/2011 3/9/2011 3/8/2011 3/7/2011 3/4/2011 3/3/2011 3/2/2011 3/1/2011 2/28/2011 2/25/2011 2/24/2011 2/23/2011 2/22/2011 2/18/2011 2/17/2011 2/16/2011 2/15/2011 2/14/2011 2/11/2011 2/10/2011 2/9/2011 2/8/2011 2/7/2011 2/4/2011 2/3/2011 2/2/2011 2/1/2011 1/31/2011 1/28/2011 1/27/2011 1/26/2011 1/25/2011 237.84 237.55 238.29 236.39 238.26 236.56 235.28 235.45 234.15 233.2 231.62 231.34 228.51 229.14 227.34 228.72 233.85 238.74 239.16 241.76 242.36 239.99 242.13 243.66 242.18 243.58 245.9 245.14 241.78 242.69 245.35 250.95 251.51 251.12 249.69 250.82 248.36 246.91 245.72 247.14 248.02 246.42 244.63 242.03 241.75 239.16 239.52 241.12 241.39 240.34 1/24/2011 1/21/2011 1/20/2011 1/19/2011 1/18/2011 1/14/2011 1/13/2011 1/12/2011 1/11/2011 1/10/2011 1/7/2011 1/6/2011 1/5/2011 1/4/2011 12/30/2010 12/29/2010 12/28/2010 12/23/2010 12/22/2010 12/21/2010 12/20/2010 12/17/2010 12/16/2010 12/15/2010 12/14/2010 12/13/2010 12/10/2010 12/9/2010 12/8/2010 12/7/2010 12/6/2010 12/3/2010 12/2/2010 12/1/2010 11/30/2010 11/29/2010 11/26/2010 11/24/2010 11/23/2010 11/22/2010 11/19/2010 11/18/2010 11/17/2010 11/16/2010 11/15/2010 11/12/2010 11/10/2010 11/9/2010 11/8/2010 11/5/2010 240.46 240.26 241.92 242.92 246.15 245.31 245.13 248.87 248.17 246.76 247.11 246.6 244.78 242.37 240.75 243.88 243.29 244.11 243.61 242.46 240.8 239.47 239.1 236.43 236.94 236.42 237.76 237.56 235.89 234.06 234.27 233.03 234.97 232.91 229.22 229.4 228.99 228.15 225.42 226.37 226.25 227.11 224.51 223.88 227.38 225.8 228.31 226.28 226.9 225.32 11/4/2010 11/3/2010 11/2/2010 10/29/2010 10/28/2010 10/27/2010 10/26/2010 10/25/2010 10/22/2010 10/21/2010 10/20/2010 10/19/2010 10/15/2010 10/14/2010 10/13/2010 10/12/2010 10/11/2010 10/8/2010 10/7/2010 10/6/2010 10/5/2010 10/4/2010 10/1/2010 9/30/2010 9/29/2010 9/28/2010 9/27/2010 9/24/2010 9/23/2010 9/22/2010 9/21/2010 9/20/2010 9/17/2010 9/16/2010 9/15/2010 9/14/2010 9/13/2010 9/10/2010 9/9/2010 9/8/2010 9/7/2010 9/3/2010 9/2/2010 9/1/2010 8/31/2010 8/30/2010 8/27/2010 8/26/2010 8/25/2010 8/24/2010 222.04 220.13 219.97 219.88 219.79 220.35 220.7 219.97 219.67 218.79 218.75 219.21 218.45 217.8 219.04 218.46 218.02 217.27 216.47 217.04 216.66 214.85 215.45 216.05 217.77 218.67 219.04 219.41 217.97 218.03 222.41 223.67 221.32 220.58 222.12 222.84 223.96 223.47 222.79 221.08 220.37 219.49 217.68 216.28 212.13 213.15 213.71 211.08 212.28 212.34 8/23/2010 8/20/2010 8/19/2010 8/18/2010 8/17/2010 8/16/2010 8/13/2010 8/12/2010 8/11/2010 8/10/2010 8/9/2010 8/6/2010 8/5/2010 8/4/2010 8/3/2010 8/2/2010 7/30/2010 7/29/2010 7/28/2010 7/27/2010 7/26/2010 7/23/2010 7/22/2010 7/20/2010 7/19/2010 7/16/2010 7/15/2010 7/14/2010 7/13/2010 7/12/2010 7/9/2010 7/8/2010 7/7/2010 7/6/2010 7/2/2010 7/1/2010 6/30/2010 6/29/2010 6/28/2010 6/25/2010 6/24/2010 6/23/2010 6/22/2010 6/21/2010 6/18/2010 6/17/2010 6/16/2010 6/15/2010 6/14/2010 6/11/2010 215.53 215.18 214.72 217.41 216.95 214.85 215.8 214.92 215.23 218.25 218.12 216.25 218.57 218.59 217.33 217.78 215.16 214.9 216.19 216.95 217.57 217.19 214.25 211.51 209.39 209.71 215.14 217.9 218.13 216.17 215.34 213.28 211.44 207.16 204.99 207.29 211.85 214.58 218.99 219.05 219.21 223.33 224.48 225.73 224.58 224.59 225 224.54 221.53 222.68 6/10/2010 6/9/2010 6/8/2010 6/7/2010 6/4/2010 6/3/2010 6/2/2010 6/1/2010 5/28/2010 5/27/2010 5/26/2010 5/25/2010 5/21/2010 5/20/2010 5/19/2010 5/18/2010 5/17/2010 5/12/2010 5/11/2010 5/10/2010 5/7/2010 5/6/2010 5/5/2010 5/3/2010 4/30/2010 4/29/2010 4/28/2010 4/27/2010 4/26/2010 4/23/2010 4/22/2010 4/21/2010 4/20/2010 4/19/2010 4/16/2010 4/15/2010 4/14/2010 4/13/2010 4/12/2010 4/9/2010 4/8/2010 4/7/2010 4/6/2010 4/1/2010 3/31/2010 3/30/2010 3/29/2010 3/26/2010 3/25/2010 3/24/2010 221.38 217.07 218.1 217.58 219.55 222.8 220.43 216.84 218.26 220.34 214.6 213.31 212.87 214.67 221.08 223.59 225.03 227.26 224.37 223.66 216.09 220.1 223.67 226.54 223.73 226.36 224.47 224.15 228.94 227.66 227.39 227.17 226.56 224.52 224.64 227.25 225.74 224.3 224.2 225.77 225.09 225.69 225.87 222.24 220.21 222.09 221.17 220.86 221.5 221.13 3/23/2010 3/22/2010 3/19/2010 3/18/2010 3/17/2010 3/16/2010 3/15/2010 3/12/2010 3/11/2010 3/10/2010 3/9/2010 3/8/2010 3/5/2010 3/4/2010 3/3/2010 3/2/2010 3/1/2010 2/26/2010 2/25/2010 2/24/2010 2/23/2010 2/22/2010 2/19/2010 2/18/2010 2/17/2010 2/16/2010 2/12/2010 2/11/2010 2/10/2010 2/9/2010 2/8/2010 2/5/2010 2/4/2010 2/3/2010 2/2/2010 2/1/2010 1/29/2010 1/28/2010 1/27/2010 1/26/2010 1/25/2010 1/22/2010 1/21/2010 1/20/2010 1/19/2010 1/15/2010 1/14/2010 1/13/2010 1/12/2010 1/11/2010 220.02 218.74 218.31 218.21 217.07 215.18 214.8 214.12 214.54 214.22 214.35 213.34 213.26 210.53 209.64 210.21 209.79 205.84 206.04 206.42 206.11 207.88 208.11 207.12 205.73 203.33 201.48 201.68 199.04 198.39 197.35 198.3 198.68 202.64 203.12 201.19 199.39 200.14 201.19 201.5 201.04 201.58 205.68 207.9 208.82 206.23 206.87 205.31 204.5 205.75 1/8/2010 1/7/2010 1/6/2010 1/5/2010 1/4/2010 12/30/2009 12/29/2009 12/28/2009 12/24/2009 12/23/2009 12/22/2009 12/21/2009 12/18/2009 12/17/2009 12/16/2009 12/15/2009 12/14/2009 12/11/2009 12/10/2009 12/9/2009 12/8/2009 12/7/2009 12/4/2009 12/3/2009 12/2/2009 12/1/2009 11/30/2009 11/27/2009 11/25/2009 11/24/2009 11/23/2009 11/20/2009 11/19/2009 11/18/2009 11/17/2009 11/16/2009 11/13/2009 11/12/2009 11/10/2009 11/9/2009 11/6/2009 11/5/2009 11/4/2009 11/3/2009 11/2/2009 10/30/2009 10/29/2009 10/28/2009 10/27/2009 10/26/2009 207.44 206.42 205.61 205.06 204.15 203.05 202.66 202.6 202.36 201.66 201.78 199.95 198.46 197.78 198.11 197.13 196.96 195.82 194.27 193.08 193.61 194.76 194.53 192.23 192.96 192.38 189.63 189.37 192.69 192.23 192.76 191.14 192.03 193.86 195.17 194.27 192.6 191.62 191.22 190.89 188.38 187.49 185.9 186.02 185.22 185.49 188.33 185.76 188.72 188.63 10/23/2009 10/22/2009 10/21/2009 10/20/2009 10/19/2009 10/16/2009 10/15/2009 10/14/2009 10/13/2009 10/12/2009 10/9/2009 10/8/2009 10/7/2009 10/6/2009 10/5/2009 10/2/2009 10/1/2009 9/30/2009 9/29/2009 9/28/2009 9/25/2009 9/24/2009 9/23/2009 9/22/2009 9/21/2009 9/18/2009 9/17/2009 9/16/2009 9/15/2009 9/14/2009 9/11/2009 9/10/2009 9/9/2009 9/8/2009 9/4/2009 9/3/2009 9/2/2009 9/1/2009 8/31/2009 8/28/2009 8/27/2009 8/26/2009 8/25/2009 8/24/2009 8/21/2009 8/20/2009 8/19/2009 8/18/2009 8/17/2009 8/14/2009 189.94 191.84 191.96 193.05 193.75 192.25 193.11 192.9 190.46 191.26 190.88 190.45 189.04 188.01 185.73 184.2 186.99 190.49 191.25 190.49 187.66 188.66 190.33 191.02 190.67 191.26 191.43 191.61 189.62 189 189.38 189.28 187.64 187.18 186.89 184.62 184.03 184.49 187.08 188.33 188.81 188.87 188.3 187.9 186.86 184.63 182.64 183.16 181.71 184.74 8/13/2009 8/12/2009 8/11/2009 8/10/2009 8/7/2009 8/6/2009 8/5/2009 8/4/2009 8/3/2009 7/31/2009 7/30/2009 7/29/2009 7/28/2009 7/27/2009 7/24/2009 7/23/2009 7/22/2009 7/20/2009 7/17/2009 7/16/2009 7/15/2009 7/14/2009 7/13/2009 7/10/2009 7/9/2009 7/8/2009 7/7/2009 7/6/2009 7/2/2009 7/1/2009 6/30/2009 6/29/2009 6/26/2009 6/25/2009 6/24/2009 6/23/2009 6/22/2009 6/19/2009 6/18/2009 6/17/2009 6/16/2009 6/15/2009 6/12/2009 6/11/2009 6/10/2009 6/9/2009 6/8/2009 6/5/2009 6/4/2009 6/3/2009 185.24 184.12 183.41 185 184.89 182.04 182.1 182.82 182.43 181.95 182.37 179.72 179.03 179.17 178.53 177.41 174.56 172.97 171.93 171.52 170.39 167.43 165.48 163.07 163.58 163.54 163.85 166.75 166.8 169.9 169.6 170.48 169.14 170.02 167.28 165.32 166.99 170.91 169.4 169.45 170.53 172.77 175.38 174.87 174 173.12 173.61 173.05 171.45 170.97 6/2/2009 5/29/2009 5/28/2009 5/27/2009 5/26/2009 5/20/2009 5/19/2009 5/18/2009 5/15/2009 5/14/2009 5/13/2009 5/12/2009 5/11/2009 5/8/2009 5/7/2009 5/6/2009 5/5/2009 4/30/2009 4/29/2009 4/28/2009 4/27/2009 4/24/2009 4/23/2009 4/22/2009 4/21/2009 4/20/2009 4/17/2009 4/16/2009 4/15/2009 4/14/2009 4/9/2009 4/8/2009 4/7/2009 4/6/2009 4/3/2009 4/2/2009 4/1/2009 3/31/2009 3/30/2009 3/27/2009 3/26/2009 3/25/2009 3/24/2009 3/23/2009 3/20/2009 3/19/2009 3/18/2009 3/17/2009 3/16/2009 3/13/2009 172.54 169.05 169 168.64 168.96 170.37 171.37 170.69 166.56 166.67 166.29 169.75 170.4 173.89 171.14 172.56 169.57 164.96 163.42 161.99 163.26 162.59 161.67 160.81 161.25 160.34 164.83 161.91 159.83 158.58 158.99 153.97 152.9 154.13 155.13 154.33 150.29 147.45 146.46 150.87 151.11 149.02 148.21 148.78 141.54 142.2 146.29 145.87 143.03 142.49 3/12/2009 141..48 3/11/2009 138..95 3/10/2009 137.98 3/9/2009 132..25 3/6/2009 133..71 3/5/2009 135..47 3/4/2009 139..64 3/3/2009 136..23 3/2/2009 137.63 2/27/2009 143..43 2/26/2009 145..27 2/25/2009 145..94 2/24/2009 146..06 2/23/2009 144..21 2/20/2009 148..54 2/19/2009 150..99 2/18/2009 153..16 2/17/2009 153..57 2/13/2009 157..14 2/12/2009 158..88 2/11/2009 158..79 2/10/2009 157..35 2/9/2009 162..71 2/6/2009 164..26 2/5/2009 161..06 2/4/2009 159..56 2/3/2009 157..66 2/2/2009 156..74 1/30/2009 158..43 1/29/2009 158..91 1/28/2009 160..98 1/27/2009 157..06 1/26/2009 155..22 1/23/2009 156..27 1/22/2009 155..11 1/21/2009 157..68 1/20/2009 154..34 1/16/2009 158..42 1/15/2009 158..53 1/14/2009 159..04 1/13/2009 163..83 1/12/2009 164..14 1/9/2009 165..85 1/8/2009 166..18 1/7/2009 167..18 1/6/2009 172..19 1/5/2009 168..22 1/2/2009 164..66 12/30/2008 157..01 2011 2010 2009 -3.83% 18.57% 29.32% -0.19 0.03 0.14 0.03628 0.00112 0.01990 Datum Hodnota podílového listu 12/30/2015 635.88 Roční výnosnost rt 12/29/2015 640.9 2015 2014 2013 2012 12/28/2015 629.79 7.32% 4.55% 20.90% 17.09% 12/23/2015 635.73 12/22/2015 621.7 Průměrná roční výnosnost za sledované období i 12/21/2015 621.55 12/18/2015 630.23 8.07% 12/17/2015 639.09 12/16/2015 627.49 Výpočet rizika 12/15/2015 626.53 1. rt-r 12/14/2015 606.75 -0.00755 -0.03528 0.12830 0.09013 12/11/2015 619.14 12/10/2015 632.06 2. (rt-r)A 2 12/9/2015 633.5 5.70162E-05 0.001244 0.01646 0.008124 12/8/2015 637.42 12/7/2015 649.52 3. Suma 12/4/2015 643.76 0.117937859 12/3/2015 646.25 12/2/2015 670.37 4. Rozptyl 12/1/2015 672.52 0.01965631 11/30/2015 677.59 11/27/2015 674.25 5. Směrodatná odchylka * 100 (%) 11/26/2015 676.16 14.02% 11/25/2015 669.1 11/24/2015 659 Výpočet Sharpe ratio 11/23/2015 666.04 Průměrná roční výnosová míra r 8.07 11/20/2015 667.45 Bezriziková výnosová míra rf 1.37 11/19/2015 666.79 Směrodatná odchylka 14.02 11/18/2015 663.5 11/17/2015 666.91 Sharpe ratio 0.48 11/16/2015 649.56 11/13/2015 649.31 11/12/2015 654.58 11/10/2015 661.62 11/9/2015 660.17 11/6/2015 669.88 11/5/2015 665.89 11/4/2015 664.28 11/3/2015 664.97 11/2/2015 663.4 10/30/2015 660.25 10/29/2015 659.34 10/28/2015 660.76 10/27/2015 653.09 10/26/2015 659.56 10/23/2015 661.74 10/22/2015 647.77 10/21/2015 632.17 10/20/2015 628.9 10/19/2015 10/16/2015 10/15/2015 10/14/2015 10/13/2015 10/12/2015 10/9/2015 10/8/2015 10/7/2015 10/6/2015 10/5/2015 10/2/2015 10/1/2015 9/30/2015 9/29/2015 9/28/2015 9/25/2015 9/24/2015 9/23/2015 9/22/2015 9/21/2015 9/18/2015 9/17/2015 9/16/2015 9/15/2015 9/14/2015 9/11/2015 9/10/2015 9/9/2015 9/8/2015 9/7/2015 9/4/2015 9/3/2015 9/2/2015 9/1/2015 8/31/2015 8/28/2015 8/27/2015 8/26/2015 8/25/2015 8/24/2015 8/21/2015 8/20/2015 8/19/2015 8/18/2015 8/17/2015 8/14/2015 8/13/2015 8/12/2015 8/11/2015 631.85 630.53 625.52 616.45 622.15 626.99 627.54 622.67 622.85 621.66 615.91 596.09 592.42 598.53 584.89 586.73 600.58 582.45 594.22 593.45 614.5 609.03 628.04 627.3 618.8 612.63 615.06 621.49 630.93 623.97 617.08 613.71 631.07 617.32 615.43 631.02 634.35 633.18 611.83 620.93 593.11 626.61 647.06 661.83 674.48 674.99 673.72 678.56 672.44 695.74 8/10/2015 8/7/2015 8/6/2015 8/5/2015 8/4/2015 8/3/2015 7/31/2015 7/30/2015 7/29/2015 7/28/2015 7/27/2015 7/24/2015 7/23/2015 7/22/2015 7/20/2015 7/17/2015 7/16/2015 7/15/2015 7/14/2015 7/13/2015 7/10/2015 7/9/2015 7/8/2015 7/7/2015 7/6/2015 7/3/2015 7/2/2015 7/1/2015 6/30/2015 6/29/2015 6/26/2015 6/25/2015 6/24/2015 6/23/2015 6/22/2015 6/19/2015 6/18/2015 6/17/2015 6/16/2015 6/15/2015 6/12/2015 6/11/2015 6/10/2015 6/9/2015 6/8/2015 6/5/2015 6/4/2015 6/3/2015 6/2/2015 6/1/2015 709.2 702.1 707.79 709.29 698.2 701.32 694.47 691.21 689.67 685.52 677.68 694.44 701.09 701.3 711.18 708.1 709.28 699.06 695.84 692.64 680.85 659.81 641.9 635.48 648.8 663.57 667.5 673.72 659.9 668.44 697.79 695.77 695.69 698.65 692.91 665.49 664.48 660.18 664.93 661.88 674.35 683.79 678.88 665.27 667.5 674.86 683.81 689.06 684.86 687.39 5/29/2015 5/28/2015 5/27/2015 5/26/2015 5/22/2015 5/21/2015 5/20/2015 5/19/2015 5/18/2015 5/13/2015 5/12/2015 5/11/2015 5/8/2015 5/7/2015 5/6/2015 5/5/2015 5/4/2015 4/30/2015 4/29/2015 4/28/2015 4/27/2015 4/24/2015 4/23/2015 4/22/2015 4/21/2015 4/20/2015 4/17/2015 4/16/2015 4/15/2015 4/14/2015 4/13/2015 4/10/2015 4/9/2015 4/8/2015 4/7/2015 4/2/2015 4/1/2015 3/31/2015 3/30/2015 3/27/2015 3/26/2015 3/25/2015 3/24/2015 3/23/2015 3/20/2015 3/19/2015 3/18/2015 3/17/2015 3/16/2015 3/13/2015 686.39 701.48 706.98 694.76 705.99 707.14 705.92 702.96 687.5 679.04 682.76 692.16 695.12 677.27 676.67 674.13 690.34 686.15 685.86 704.49 715.11 704.02 700.59 705.54 704.6 703.79 695.47 710.25 720.06 716.5 724.29 722.06 715.46 708.11 712.95 702.95 702.37 699.13 704.89 695.42 693.7 696.41 705.37 699.17 703.93 693.46 693.04 693.75 700.31 690.81 3/12/2015 3/11/2015 3/10/2015 3/9/2015 3/6/2015 3/5/2015 3/4/2015 3/3/2015 3/2/2015 2/27/2015 2/26/2015 2/25/2015 2/24/2015 2/23/2015 2/20/2015 2/19/2015 2/18/2015 2/17/2015 2/16/2015 2/13/2015 2/12/2015 2/11/2015 2/10/2015 2/9/2015 2/6/2015 2/5/2015 2/4/2015 2/3/2015 2/2/2015 1/30/2015 1/29/2015 1/28/2015 1/27/2015 1/26/2015 1/23/2015 1/22/2015 1/21/2015 1/20/2015 1/19/2015 1/16/2015 1/15/2015 1/14/2015 1/13/2015 1/12/2015 1/9/2015 1/8/2015 1/7/2015 1/6/2015 1/5/2015 1/2/2015 688.02 689.59 674.06 682.2 683.64 683.76 677.23 670.87 678.77 680.27 675.76 669.53 670.69 665.45 660.04 659.57 655.37 650.2 649.27 652.02 646.34 638.14 639.86 633.2 642.76 644.74 645.87 645.67 637.27 633.8 637.69 635.2 637.28 645.17 639.25 627.93 617.93 613.26 608.75 605.29 596.78 584.01 591.89 582.52 574.71 592.21 571.74 568.22 571.1 593.13 12/30/2014 12/29/2014 12/23/2014 12/22/2014 12/19/2014 12/18/2014 12/17/2014 12/16/2014 12/15/2014 12/12/2014 12/11/2014 12/10/2014 12/9/2014 12/8/2014 12/5/2014 12/4/2014 12/3/2014 12/2/2014 12/1/2014 11/28/2014 11/27/2014 11/26/2014 11/25/2014 11/24/2014 11/21/2014 11/20/2014 11/19/2014 11/18/2014 11/17/2014 11/14/2014 11/13/2014 11/12/2014 11/10/2014 11/7/2014 11/6/2014 11/5/2014 11/4/2014 11/3/2014 10/31/2014 10/30/2014 10/29/2014 10/28/2014 10/27/2014 10/24/2014 10/23/2014 10/22/2014 10/21/2014 10/20/2014 10/17/2014 10/16/2014 592.51 601.81 603.26 596.17 593.35 595.64 576.45 575.64 563.01 578.53 595.91 594.38 596.66 612.74 618.31 601.99 612.66 610.9 609.58 613.02 611.9 608.36 608.38 605.69 602.42 585.06 589.01 588.11 581.41 576.78 576.19 574.43 583.1 577.54 584.56 582.47 571.71 580.72 586.51 570.19 565.63 568.22 561.24 567.21 569.79 563.1 559.95 547.97 554.01 537.64 10/15/2014 10/14/2014 10/13/2014 10/10/2014 10/9/2014 10/8/2014 10/7/2014 10/6/2014 10/2/2014 10/1/2014 9/30/2014 9/29/2014 9/26/2014 9/25/2014 9/24/2014 9/23/2014 9/22/2014 9/19/2014 9/18/2014 9/17/2014 9/16/2014 9/15/2014 9/12/2014 9/11/2014 9/10/2014 9/9/2014 9/8/2014 9/5/2014 9/4/2014 9/3/2014 9/2/2014 9/1/2014 8/29/2014 8/28/2014 8/27/2014 8/26/2014 8/25/2014 8/22/2014 8/21/2014 8/20/2014 8/19/2014 8/18/2014 8/14/2014 8/13/2014 8/12/2014 8/11/2014 8/8/2014 8/7/2014 8/6/2014 8/5/2014 540.96 561.26 560.75 559.29 568.84 570.87 576.25 586.82 580.87 597.45 603.25 595.98 601.99 598.76 606.58 599.6 608.83 611.41 611.01 604.72 601.8 603.66 604.33 604.88 606.1 606.3 610.44 611.42 611.81 600.92 593.76 592.8 592.39 590.87 596.51 597.07 591.09 578.65 583.51 575.86 577.22 573.94 571.14 570.8 564.76 569.23 561.64 562.81 569.8 573.78 8/4/2014 8/1/2014 7/31/2014 7/30/2014 7/29/2014 7/28/2014 7/25/2014 7/24/2014 7/23/2014 7/22/2014 7/18/2014 7/17/2014 7/16/2014 7/15/2014 7/14/2014 7/11/2014 7/10/2014 7/9/2014 7/8/2014 7/7/2014 7/4/2014 7/3/2014 7/2/2014 7/1/2014 6/30/2014 6/27/2014 6/26/2014 6/25/2014 6/24/2014 6/23/2014 6/20/2014 6/19/2014 6/18/2014 6/17/2014 6/16/2014 6/13/2014 6/12/2014 6/11/2014 6/10/2014 6/6/2014 6/5/2014 6/4/2014 6/3/2014 6/2/2014 5/28/2014 5/27/2014 5/26/2014 5/23/2014 5/22/2014 5/21/2014 573.48 573.92 581.94 591.98 595.98 592.45 593.16 601.58 596.56 595.85 591.21 590.04 598.49 589.32 594.79 589.43 588.25 597.97 594.49 603.17 610.61 614.22 607.03 608.23 602.57 602.52 603.59 607.13 612.83 612.41 615.89 618.25 611.51 610.65 608.06 612.11 612.4 613.32 617.77 614.18 609.12 603.72 604.04 605.33 604.45 603.87 602.88 595.99 592.97 592.48 5/20/2014 5/19/2014 5/16/2014 5/15/2014 5/14/2014 5/13/2014 5/12/2014 5/9/2014 5/8/2014 5/7/2014 5/6/2014 5/5/2014 5/2/2014 4/30/2014 4/29/2014 4/28/2014 4/25/2014 4/24/2014 4/23/2014 4/22/2014 4/17/2014 4/16/2014 4/15/2014 4/14/2014 4/11/2014 4/10/2014 4/9/2014 4/8/2014 4/7/2014 4/4/2014 4/3/2014 4/2/2014 4/1/2014 3/31/2014 3/28/2014 3/27/2014 3/26/2014 3/25/2014 3/24/2014 3/21/2014 3/20/2014 3/19/2014 3/18/2014 3/17/2014 3/14/2014 3/13/2014 3/12/2014 3/11/2014 3/10/2014 3/7/2014 588.31 588.93 588.53 586.06 594.81 594.36 593.51 587.96 591.71 582.98 580.73 584.52 584.68 587.44 588.77 580.74 577.4 585.03 582.32 586.71 578.72 575.6 566.82 574.2 570.81 577.47 582.49 581.58 583.1 591.28 586.96 583.4 583.24 578.68 580.43 573.36 572.7 566.59 558.59 566.28 564.93 562.64 562.18 557.69 549.55 552.32 560.74 565.69 565.75 566.27 3/6/2014 3/5/2014 3/4/2014 3/3/2014 2/28/2014 2/27/2014 2/26/2014 2/25/2014 2/24/2014 2/21/2014 2/20/2014 2/19/2014 2/18/2014 2/17/2014 2/14/2014 2/13/2014 2/12/2014 2/11/2014 2/10/2014 2/7/2014 2/6/2014 2/5/2014 2/4/2014 2/3/2014 1/31/2014 1/30/2014 1/29/2014 1/28/2014 1/27/2014 1/24/2014 1/23/2014 1/22/2014 1/21/2014 1/20/2014 1/17/2014 1/16/2014 1/15/2014 1/14/2014 1/13/2014 1/10/2014 1/9/2014 1/8/2014 1/7/2014 1/6/2014 1/3/2014 1/2/2014 12/30/2013 12/27/2013 12/23/2013 12/20/2013 575.26 573.71 573.73 558.66 576.1 573.54 575.97 577.67 577.64 573.01 571.17 571.05 570.46 570.74 570.81 566.96 566.42 563.17 555.04 556.17 551.12 542.3 542.22 542.5 551.7 554.01 551.16 555.57 551.25 553.74 570.06 576.31 576.66 576.69 576.91 576.21 579.62 570.1 568.75 567.18 564.66 568.39 568.46 560.84 561.84 559.21 566.74 568.68 561.32 557.31 12/19/2013 12/18/2013 12/17/2013 12/16/2013 12/13/2013 12/12/2013 12/11/2013 12/10/2013 12/9/2013 12/6/2013 12/5/2013 12/4/2013 12/3/2013 12/2/2013 11/29/2013 11/28/2013 11/27/2013 11/26/2013 11/25/2013 11/22/2013 11/21/2013 11/20/2013 11/19/2013 11/18/2013 11/15/2013 11/14/2013 11/13/2013 11/12/2013 11/8/2013 11/7/2013 11/6/2013 11/5/2013 11/4/2013 10/31/2013 10/30/2013 10/29/2013 10/28/2013 10/25/2013 10/24/2013 10/23/2013 10/22/2013 10/21/2013 10/18/2013 10/17/2013 10/16/2013 10/15/2013 10/14/2013 10/11/2013 10/10/2013 10/9/2013 553.97 543.76 537.72 544.5 533.86 535.01 538.57 541.06 546.16 544.61 539.61 546.69 550.77 562.38 564.14 565.21 563.37 559.74 561.59 558.56 556.45 557 557.36 563.24 558.39 557.95 552.03 554.46 554.48 555.97 558.42 554.27 558.89 560.14 555.17 557 551.81 554.14 554.96 551 556.29 553.21 554.07 549.92 550.83 548.41 543.49 542.92 542.04 530.25 10/8/2013 10/7/2013 10/4/2013 10/3/2013 10/2/2013 10/1/2013 9/30/2013 9/27/2013 9/26/2013 9/25/2013 9/24/2013 9/23/2013 9/20/2013 9/19/2013 9/18/2013 9/17/2013 9/16/2013 9/13/2013 9/12/2013 9/11/2013 9/10/2013 9/9/2013 9/6/2013 9/5/2013 9/4/2013 9/3/2013 9/2/2013 8/30/2013 8/29/2013 8/28/2013 8/27/2013 8/26/2013 8/23/2013 8/22/2013 8/21/2013 8/20/2013 8/19/2013 8/16/2013 8/14/2013 8/13/2013 8/12/2013 8/9/2013 8/8/2013 8/7/2013 8/6/2013 8/5/2013 8/2/2013 8/1/2013 7/31/2013 7/30/2013 530.03 533.62 534.64 529.88 532.85 535.53 528.27 532.92 533.6 534.4 533.61 530.32 533.75 535.42 530.47 527.25 527.92 522.98 522.05 522.27 520.11 510.47 511.4 506.07 503.21 502.32 506.08 496.55 503.28 500.42 501.66 514.78 515.67 513.17 506.4 508.86 515.33 521.02 520.64 518.75 516.12 515.87 514.28 510.19 509.43 512.81 513.18 512.73 505.31 503.77 7/29/2013 7/26/2013 7/25/2013 7/24/2013 7/23/2013 7/22/2013 7/19/2013 7/18/2013 7/17/2013 7/16/2013 7/15/2013 7/12/2013 7/11/2013 7/10/2013 7/9/2013 7/8/2013 7/5/2013 7/4/2013 7/3/2013 7/2/2013 7/1/2013 6/28/2013 6/27/2013 6/26/2013 6/25/2013 6/24/2013 6/21/2013 6/20/2013 6/19/2013 6/18/2013 6/17/2013 6/14/2013 6/13/2013 6/12/2013 6/11/2013 6/10/2013 6/7/2013 6/6/2013 6/5/2013 6/4/2013 6/3/2013 5/31/2013 5/30/2013 5/29/2013 5/28/2013 5/27/2013 5/24/2013 5/23/2013 5/22/2013 5/21/2013 500.57 500.67 500.37 502.57 497.23 497.71 496.06 496.38 489.79 486.85 490.69 488.08 489.3 485.37 486.07 483.55 473.65 482.85 469.06 474.75 478.3 474.69 477.87 474.48 463.66 457.93 464.53 471.28 488.93 492.03 492.36 485.78 484.77 485.65 488.53 495.16 495.99 487.34 493.29 501.55 500.11 504.18 509.51 507.18 516.02 508.59 502.97 505.09 515.69 513.25 5/17/2013 5/16/2013 5/15/2013 5/14/2013 5/13/2013 5/8/2013 5/7/2013 5/6/2013 5/3/2013 5/2/2013 4/30/2013 4/29/2013 4/26/2013 4/25/2013 4/24/2013 4/23/2013 4/22/2013 4/19/2013 4/18/2013 4/17/2013 4/16/2013 4/15/2013 4/12/2013 4/11/2013 4/10/2013 4/9/2013 4/8/2013 4/5/2013 4/4/2013 4/3/2013 4/2/2013 3/28/2013 3/27/2013 3/26/2013 3/25/2013 3/22/2013 3/21/2013 3/20/2013 3/19/2013 3/18/2013 3/15/2013 3/14/2013 3/13/2013 3/12/2013 3/11/2013 3/8/2013 3/7/2013 3/6/2013 3/5/2013 3/4/2013 511.43 508.92 509.29 506.6 503.05 503.23 499.88 496.22 498.14 489.86 487.93 488.87 481.89 484.88 484.27 477.26 462.85 461.25 457.52 457.31 467.32 470.03 471.65 478.49 475.76 463.88 462.83 461.97 468.43 471.6 478.9 468.97 466.92 472.05 473.53 479.38 479.79 484.29 477.69 483.69 487.07 490.45 483.32 484.58 485.83 487.65 480.88 478.94 479.43 468.14 3/1/2013 2/28/2013 2/27/2013 2/26/2013 2/25/2013 2/22/2013 2/21/2013 2/20/2013 2/19/2013 2/18/2013 2/15/2013 2/14/2013 2/13/2013 2/12/2013 2/11/2013 2/8/2013 2/7/2013 2/6/2013 2/5/2013 2/4/2013 2/1/2013 1/31/2013 1/30/2013 1/29/2013 1/28/2013 1/25/2013 1/24/2013 1/23/2013 1/22/2013 1/21/2013 1/18/2013 1/17/2013 1/16/2013 1/15/2013 1/14/2013 1/11/2013 1/10/2013 1/9/2013 1/8/2013 1/7/2013 1/4/2013 1/3/2013 1/2/2013 12/28/2012 12/27/2012 12/21/2012 12/20/2012 12/19/2012 12/18/2012 12/17/2012 467.62 470.65 466.78 459.39 474.01 470.14 461.17 472.01 475.97 467.79 467.57 471.18 475.02 473.61 468.94 470.34 464.59 468.07 474.03 469.4 484.59 483.34 488.54 491.61 490.78 490.66 486.87 483.71 485.22 487.01 484 485.68 482.75 482.59 484.55 485.05 483.33 483.04 480.38 481.12 483.62 482.18 483.78 468.75 474.68 473.04 474.34 473.7 471.71 468.96 12/14/2012 12/13/2012 12/12/2012 12/11/2012 12/10/2012 12/7/2012 12/6/2012 12/5/2012 12/4/2012 12/3/2012 11/30/2012 11/29/2012 11/28/2012 11/27/2012 11/26/2012 11/23/2012 11/22/2012 11/21/2012 11/20/2012 11/19/2012 11/16/2012 11/15/2012 11/14/2012 11/13/2012 11/12/2012 11/9/2012 11/8/2012 11/7/2012 11/6/2012 11/5/2012 11/2/2012 10/31/2012 10/30/2012 10/29/2012 10/26/2012 10/25/2012 10/24/2012 10/23/2012 10/22/2012 10/19/2012 10/18/2012 10/17/2012 10/16/2012 10/15/2012 10/12/2012 10/11/2012 10/10/2012 10/9/2012 10/8/2012 10/5/2012 469.16 468.66 469.15 468.04 463.05 464.04 464.41 462.4 462.19 460.68 459.44 460.6 454.33 453.74 453.56 456.21 452.3 449.56 447.77 445.21 433.09 439.25 441.24 444.87 441.38 442.47 442.36 442.37 452.42 449.17 454.46 446.77 448.99 442.37 445.48 443.23 444.51 442.26 451.77 453.79 459.5 458.74 454.54 443.36 440.53 443.75 438.31 441.11 445.38 451.67 10/4/2012 10/3/2012 10/2/2012 10/1/2012 9/28/2012 9/27/2012 9/26/2012 9/25/2012 9/24/2012 9/21/2012 9/20/2012 9/19/2012 9/18/2012 9/17/2012 9/14/2012 9/13/2012 9/12/2012 9/11/2012 9/10/2012 9/7/2012 9/6/2012 9/5/2012 9/4/2012 9/3/2012 8/31/2012 8/30/2012 8/29/2012 8/28/2012 8/27/2012 8/24/2012 8/23/2012 8/22/2012 8/21/2012 8/20/2012 8/17/2012 8/16/2012 8/14/2012 8/13/2012 8/10/2012 8/9/2012 8/8/2012 8/7/2012 8/6/2012 8/3/2012 8/2/2012 8/1/2012 7/31/2012 7/30/2012 7/27/2012 7/26/2012 443.58 444.79 444.99 445.94 437.88 447.12 445.79 458.27 456.06 458.81 454.52 457.13 454.57 460 461.98 452.83 456.58 455.3 450.12 451.95 449.3 434.48 433.55 438.3 434.32 427.74 433.18 434.59 438.11 433.22 432.33 436.53 443.2 438.95 439.88 437.2 432.88 429.98 431.3 433.75 432.94 434.26 426.99 422.23 402.83 415.31 413.96 416.55 409.62 400.67 7/25/2012 384..29 7/24/2012 382..98 7/23/2012 387..95 7/20/2012 398..28 7/19/2012 409..89 7/18/2012 406..74 7/17/2012 400..71 7/16/2012 400..97 7/13/2012 402..46 7/12/2012 396..56 7/11/2012 399..79 7/10/2012 399..03 7/9/2012 396..43 7/6/2012 397..78 7/5/2012 406..56 7/4/2012 411..44 7/3/2012 412..56 7/2/2012 407..51 6/29/2012 402..66 6/28/2012 383..63 6/27/2012 385..04 6/26/2012 378..36 6/25/2012 378..86 6/22/2012 388..81 6/21/2012 391..06 6/20/2012 392..36 6/19/2012 390..67 6/18/2012 383..14 6/15/2012 386..89 6/14/2012 381..05 6/13/2012 380..19 6/12/2012 380..21 6/11/2012 379..21 6/8/2012 380.2 6/7/2012 379..72 6/6/2012 378..83 6/5/2012 369..93 6/4/2012 368..47 6/1/2012 366..67 5/31/2012 375..36 5/30/2012 374..74 5/29/2012 382..31 5/25/2012 382..67 5/24/2012 381..11 5/23/2012 376..95 5/22/2012 387..27 5/21/2012 379..79 5/16/2012 382..34 5/15/2012 382..93 5/14/2012 386..97 5/11/2012 5/10/2012 5/9/2012 5/8/2012 5/7/2012 5/4/2012 5/3/2012 5/2/2012 4/30/2012 4/27/2012 4/26/2012 4/25/2012 4/24/2012 4/23/2012 4/20/2012 4/19/2012 4/18/2012 4/17/2012 4/16/2012 4/13/2012 4/12/2012 4/11/2012 4/10/2012 4/5/2012 4/4/2012 4/3/2012 4/2/2012 3/30/2012 3/29/2012 3/28/2012 3/27/2012 3/26/2012 3/23/2012 3/22/2012 3/21/2012 3/20/2012 3/19/2012 3/16/2012 3/15/2012 3/14/2012 3/13/2012 3/12/2012 3/9/2012 3/8/2012 3/7/2012 3/6/2012 3/5/2012 3/2/2012 3/1/2012 2/29/2012 396.22 394.62 389.71 391.62 399.69 393.46 398.93 399.57 402.14 407.85 403.57 403.68 396.65 389.76 401.37 396.33 403.85 410.7 399.29 397.48 407.48 405.53 402.23 414.59 415.18 425.7 433.03 428.93 424.7 432.34 437.28 439.83 437.36 438.19 444.68 446.24 451.78 451.52 449.07 445.76 442.65 435.4 435.62 435.32 426.08 423.05 437.99 440.84 441.28 434.96 2/28/2012 2/27/2012 2/24/2012 2/23/2012 2/22/2012 2/21/2012 2/20/2012 2/17/2012 2/16/2012 2/15/2012 2/14/2012 2/13/2012 2/10/2012 2/9/2012 2/8/2012 2/7/2012 2/6/2012 2/3/2012 2/2/2012 2/1/2012 1/31/2012 1/30/2012 1/27/2012 1/26/2012 1/25/2012 1/24/2012 1/23/2012 1/20/2012 1/19/2012 1/18/2012 1/17/2012 1/16/2012 1/13/2012 1/12/2012 1/11/2012 1/10/2012 1/9/2012 1/6/2012 1/5/2012 1/4/2012 1/3/2012 1/2/2012 12/30/2011 12/29/2011 12/28/2011 12/27/2011 12/23/2011 12/22/2011 12/21/2011 12/20/2011 436.3 435.17 437.04 434.34 436.24 440.17 441.67 436.51 431.12 431.94 430.88 431.43 429.63 436.83 435.15 435.44 434.37 435.66 429.27 428.01 418.64 416.3 421.8 425.68 418.92 420.29 422.02 419.88 421.25 413.63 414.65 408.57 404.21 405.6 404.58 405.95 395.08 397.33 400.31 406.23 413.15 409.58 400.34 396.14 389.74 395.84 395.87 392.89 387.95 391.07 12/19/2011 12/16/2011 12/15/2011 12/14/2011 12/13/2011 12/12/2011 12/9/2011 12/8/2011 12/7/2011 12/6/2011 12/5/2011 12/2/2011 12/1/2011 11/30/2011 11/29/2011 11/28/2011 11/25/2011 11/24/2011 11/23/2011 11/22/2011 11/21/2011 11/18/2011 11/17/2011 11/16/2011 11/15/2011 11/14/2011 11/10/2011 11/9/2011 11/8/2011 11/7/2011 11/4/2011 11/3/2011 11/2/2011 10/31/2011 10/28/2011 10/27/2011 10/26/2011 10/25/2011 10/24/2011 10/21/2011 10/20/2011 10/19/2011 10/18/2011 10/17/2011 10/14/2011 10/13/2011 10/12/2011 10/11/2011 10/10/2011 10/7/2011 380.81 380.53 384.4 381.13 390.66 392.12 404.72 395.28 405.14 407.19 409.4 404.78 399.83 402.71 386.06 383.88 364.79 361.16 362.3 369.22 373.31 386.4 387.43 391.8 389.4 395.34 389.61 388.42 397.66 392.95 394.93 404.71 395.03 411.15 424.52 427.06 402.51 404.06 408.75 403.3 391.95 402.03 398.02 399.6 406.12 402.16 409 399.33 400.17 391.27 10/6/2011 10/5/2011 10/4/2011 10/3/2011 9/30/2011 9/29/2011 9/28/2011 9/27/2011 9/26/2011 9/23/2011 9/22/2011 9/21/2011 9/20/2011 9/19/2011 9/16/2011 9/15/2011 9/14/2011 9/13/2011 9/12/2011 9/9/2011 9/8/2011 9/7/2011 9/6/2011 9/5/2011 9/2/2011 9/1/2011 8/31/2011 8/30/2011 8/29/2011 8/26/2011 8/25/2011 8/24/2011 8/23/2011 8/22/2011 8/19/2011 8/18/2011 8/17/2011 8/16/2011 8/12/2011 8/11/2011 8/10/2011 8/9/2011 8/8/2011 8/5/2011 8/4/2011 8/3/2011 8/2/2011 8/1/2011 7/29/2011 7/28/2011 387.75 375.79 360.55 368.69 375.85 381.35 375.18 378.18 359.12 349.27 344.07 361.8 369.04 361.58 371.7 371.05 358.59 350.54 343.33 356.91 372.34 370.24 358.04 362.7 381.92 396.52 395.99 385.15 385.19 376.81 381.33 385.12 378.42 375.58 371.4 379.56 400.96 399.69 396.91 381.1 370.55 394.58 393.71 408.96 415.06 429.36 437.38 445.76 458.64 462.52 7/27/2011 7/26/2011 7/25/2011 7/22/2011 7/20/2011 7/19/2011 7/18/2011 7/15/2011 7/14/2011 7/13/2011 7/12/2011 7/11/2011 7/8/2011 7/7/2011 7/6/2011 7/5/2011 7/4/2011 7/1/2011 6/30/2011 6/29/2011 6/28/2011 6/27/2011 6/24/2011 6/23/2011 6/22/2011 6/21/2011 6/20/2011 6/17/2011 6/16/2011 6/15/2011 6/14/2011 6/10/2011 6/9/2011 6/8/2011 6/7/2011 6/6/2011 6/1/2011 5/31/2011 5/30/2011 5/27/2011 5/26/2011 5/25/2011 5/24/2011 5/23/2011 5/20/2011 5/19/2011 5/18/2011 5/17/2011 5/16/2011 5/13/2011 462.68 470.62 471.16 476.31 464.87 456.57 450.6 459.73 463.17 466.56 462.66 465.36 479.3 488.55 486.32 489.43 492.5 493.48 488.82 480.91 471.98 467.42 466.1 468.66 479.7 480.86 471.68 475.2 468.39 468.58 476.53 468.45 475.85 471.45 475.28 473.76 484.38 490.14 481.75 482.63 479.17 481.84 479.27 478.15 487.01 492.66 488.74 485.8 491.13 492.65 5/12/2011 5/11/2011 5/10/2011 5/9/2011 5/6/2011 5/5/2011 5/4/2011 5/3/2011 5/2/2011 4/29/2011 4/28/2011 4/27/2011 4/26/2011 4/21/2011 4/20/2011 4/19/2011 4/18/2011 4/15/2011 4/14/2011 4/13/2011 4/12/2011 4/11/2011 4/8/2011 4/7/2011 4/6/2011 4/5/2011 4/4/2011 4/1/2011 3/25/2011 3/24/2011 3/23/2011 3/22/2011 3/21/2011 3/18/2011 3/17/2011 3/16/2011 3/15/2011 3/14/2011 3/11/2011 3/10/2011 3/9/2011 3/8/2011 3/7/2011 3/4/2011 3/3/2011 3/2/2011 3/1/2011 2/28/2011 2/25/2011 2/24/2011 495.68 499.96 499.07 492.7 500.75 494.91 498.19 505.82 507.28 506.9 505.37 500.74 496.75 493.62 490.56 479.84 478.19 489.99 489.79 494.85 491.9 498.98 500.68 497.21 498.54 495.1 495.93 496.97 488.2 487.96 480.68 478.74 479.76 468.35 467.28 456.41 467.01 478.41 483.78 488.14 492.4 494.07 491.73 494.75 498.14 496.4 500.51 505.53 500.86 494.83 2/23/2011 2/22/2011 2/21/2011 2/18/2011 2/17/2011 2/16/2011 2/15/2011 2/14/2011 2/11/2011 2/10/2011 2/9/2011 2/8/2011 2/7/2011 2/4/2011 2/3/2011 2/2/2011 2/1/2011 1/31/2011 1/28/2011 1/27/2011 1/26/2011 1/25/2011 1/24/2011 1/21/2011 1/20/2011 1/19/2011 1/18/2011 1/17/2011 1/14/2011 1/13/2011 1/12/2011 1/11/2011 1/10/2011 1/7/2011 1/6/2011 1/5/2011 1/4/2011 1/3/2011 12/30/2010 12/29/2010 12/28/2010 12/27/2010 12/23/2010 12/22/2010 12/21/2010 12/20/2010 12/17/2010 12/16/2010 12/15/2010 12/14/2010 495.82 500.6 505.46 514.82 514.22 513.81 508.54 506.53 507.58 507.8 508.81 510.57 508.67 503.99 502.71 505.56 504.59 495.7 495.81 501.82 498.12 495.95 499.54 498.15 490.9 490.29 493.87 488 489.37 488.56 482.36 468.55 462.58 470.44 475.13 474.73 476.49 475.71 470.3 476.06 473.24 473.63 480.05 480.92 482.16 475.83 472.93 476.98 476.36 479.69 12/13/2010 12/10/2010 12/9/2010 12/8/2010 12/7/2010 12/6/2010 12/3/2010 12/2/2010 12/1/2010 11/30/2010 11/29/2010 11/26/2010 11/25/2010 11/24/2010 11/23/2010 11/22/2010 11/19/2010 11/18/2010 11/17/2010 11/16/2010 11/15/2010 11/12/2010 11/10/2010 11/9/2010 11/8/2010 11/5/2010 11/4/2010 11/3/2010 11/2/2010 10/29/2010 10/28/2010 10/27/2010 10/26/2010 10/25/2010 10/22/2010 10/21/2010 10/20/2010 10/19/2010 10/15/2010 10/14/2010 10/13/2010 10/12/2010 10/11/2010 10/8/2010 10/7/2010 10/6/2010 10/5/2010 10/4/2010 10/1/2010 9/30/2010 478.64 475.96 476.17 472.53 469.83 464.34 466.46 466.13 456.14 444.26 447.43 458.61 463.33 462.29 459.18 471.23 476.75 478.32 469.7 466.22 477.39 473.07 476.24 483.4 479.64 480.36 481.78 472.78 477.9 475.26 475.36 472.67 477.18 479.73 480.13 481.56 476.44 474.06 474.81 473.63 474.38 463.55 465.89 465.13 465.37 464.23 460.59 451.08 456.41 458.94 9/29/2010 9/28/2010 9/27/2010 9/24/2010 9/23/2010 9/22/2010 9/21/2010 9/20/2010 9/17/2010 9/16/2010 9/15/2010 9/14/2010 9/13/2010 9/10/2010 9/9/2010 9/8/2010 9/7/2010 9/6/2010 9/3/2010 9/2/2010 9/1/2010 8/31/2010 8/30/2010 8/27/2010 8/26/2010 8/25/2010 8/24/2010 8/23/2010 8/20/2010 8/19/2010 8/18/2010 8/17/2010 8/16/2010 8/13/2010 8/12/2010 8/11/2010 8/10/2010 8/9/2010 8/6/2010 8/5/2010 8/4/2010 8/3/2010 8/2/2010 7/30/2010 7/29/2010 7/28/2010 7/27/2010 7/26/2010 7/23/2010 7/22/2010 459.74 463.42 463.72 466.48 457.43 459.86 466.88 468.23 460.33 464.91 466.57 468.61 468.4 464.3 464.61 459.69 455.41 459.83 458.63 453.46 453.45 437.96 436.95 439.02 435.06 431.87 436.4 444.13 441.39 446.55 455.5 457.01 450.43 452.22 454.27 454.85 467.39 471.97 464.03 470.69 471.66 470.61 471.16 457.59 459.4 461.6 462.13 457.75 453.78 452.97 7/20/2010 7/19/2010 7/16/2010 7/15/2010 7/14/2010 7/13/2010 7/12/2010 7/9/2010 7/8/2010 7/7/2010 7/6/2010 7/2/2010 7/1/2010 6/30/2010 6/29/2010 6/28/2010 6/25/2010 6/24/2010 6/23/2010 6/22/2010 6/21/2010 6/18/2010 6/17/2010 6/16/2010 6/15/2010 6/14/2010 6/11/2010 6/10/2010 6/9/2010 6/8/2010 6/7/2010 6/4/2010 6/3/2010 6/2/2010 6/1/2010 5/31/2010 5/28/2010 5/27/2010 5/26/2010 5/25/2010 5/21/2010 5/20/2010 5/19/2010 5/18/2010 5/17/2010 5/12/2010 5/11/2010 5/10/2010 5/7/2010 5/6/2010 438.34 439.57 441.44 451.02 457.07 456.85 448.26 447.41 444.95 439.54 430.24 420.9 420.27 429.42 426.57 445.52 438.97 441.69 451.65 458.56 462.29 456.85 455.36 453.79 453.38 447.98 439.89 434.98 426.33 418.49 421.68 425.61 439.01 433.77 434.53 435.1 435.74 436.43 421 414.09 427.34 426.57 434.11 446.66 436.31 457.44 451.56 455.6 413.14 430.24 5/5/2010 5/3/2010 4/30/2010 4/29/2010 4/28/2010 4/27/2010 4/26/2010 4/23/2010 4/22/2010 4/21/2010 4/20/2010 4/19/2010 4/16/2010 4/15/2010 4/14/2010 4/13/2010 4/12/2010 4/9/2010 4/8/2010 4/7/2010 4/6/2010 4/1/2010 3/31/2010 3/30/2010 3/29/2010 3/26/2010 3/25/2010 3/24/2010 3/23/2010 3/22/2010 3/19/2010 3/18/2010 3/17/2010 3/16/2010 3/15/2010 3/12/2010 3/11/2010 3/10/2010 3/9/2010 3/8/2010 3/5/2010 3/4/2010 3/3/2010 3/2/2010 3/1/2010 2/26/2010 2/25/2010 2/24/2010 2/23/2010 2/22/2010 440.62 461.86 461.02 462.46 455.68 464.02 481.74 477.04 473.39 481.58 487.53 480.37 481.96 492.33 491.6 488.35 490.64 489.12 480.72 486.05 488.47 486.72 478.96 480.44 481.69 480.47 481.65 474.47 475.55 472.3 473.52 476.13 479.02 474.87 469.09 473.68 473.26 475.51 470.75 470.52 470.25 460.23 461.3 457.02 453.17 445.97 438.78 447.05 446.35 454.13 2/19/2010 2/18/2010 2/17/2010 2/16/2010 2/15/2010 2/12/2010 2/11/2010 2/10/2010 2/9/2010 2/8/2010 2/5/2010 2/4/2010 2/3/2010 2/2/2010 2/1/2010 1/29/2010 1/28/2010 1/27/2010 1/26/2010 1/25/2010 1/22/2010 1/21/2010 1/20/2010 1/19/2010 1/18/2010 1/15/2010 1/14/2010 1/13/2010 1/12/2010 1/11/2010 1/8/2010 1/7/2010 1/6/2010 1/5/2010 1/4/2010 12/30/2009 12/29/2009 12/28/2009 12/23/2009 12/22/2009 12/21/2009 12/18/2009 12/17/2009 12/16/2009 12/15/2009 12/14/2009 12/11/2009 12/10/2009 12/9/2009 12/8/2009 456.67 454.19 451.57 444.79 438.75 437.26 438.22 441.49 436.24 435.57 430.26 442.59 458.47 462.65 456.68 453.74 447.49 455.54 461.85 458.49 463.36 467.7 476.12 487.62 483.23 480.36 488.49 486.65 486.41 491.85 493.16 491.45 491.82 492.28 493.18 484.85 488.97 487.38 483.23 481.36 478.05 468.92 472.14 477.82 471.84 471.23 467.49 465.74 460.34 465.42 12/7/2009 12/4/2009 12/3/2009 12/2/2009 12/1/2009 11/30/2009 11/27/2009 11/26/2009 11/25/2009 11/24/2009 11/23/2009 11/20/2009 11/19/2009 11/18/2009 11/17/2009 11/16/2009 11/13/2009 11/12/2009 11/10/2009 11/9/2009 11/6/2009 11/5/2009 11/4/2009 11/3/2009 11/2/2009 10/30/2009 10/29/2009 10/28/2009 10/27/2009 10/26/2009 10/23/2009 10/22/2009 10/21/2009 10/20/2009 10/19/2009 10/16/2009 10/15/2009 10/14/2009 10/13/2009 10/12/2009 10/9/2009 10/8/2009 10/7/2009 10/6/2009 10/5/2009 10/2/2009 10/1/2009 9/30/2009 9/29/2009 9/28/2009 473.08 475.44 469.91 470.2 469.21 457.1 462.68 457.52 473.39 470.26 473.58 462.79 467.27 475.16 474.77 477.93 470.95 469.4 465.56 466.15 455.48 455.37 450.45 442.17 450.42 447.4 460.7 453.25 462.55 462.45 470.75 473.53 479.11 477.12 480.76 472.08 479.12 481.03 469.46 475.19 469.81 470.71 465.02 467.16 454.96 450.06 458.21 468.36 471.6 472.68 9/25/2009 9/24/2009 9/23/2009 9/22/2009 9/21/2009 9/18/2009 9/17/2009 9/16/2009 9/15/2009 9/14/2009 9/11/2009 9/10/2009 9/9/2009 9/8/2009 9/7/2009 9/4/2009 9/3/2009 9/2/2009 9/1/2009 8/31/2009 8/28/2009 8/27/2009 8/26/2009 8/25/2009 8/24/2009 8/21/2009 8/20/2009 8/19/2009 8/18/2009 8/17/2009 8/14/2009 8/13/2009 8/12/2009 8/11/2009 8/10/2009 8/7/2009 8/6/2009 8/5/2009 8/4/2009 8/3/2009 7/31/2009 7/30/2009 7/29/2009 7/28/2009 7/27/2009 7/24/2009 7/23/2009 7/22/2009 7/20/2009 7/17/2009 461.85 462.88 470.93 469.91 468.39 470.12 471.83 469.68 463.3 461.09 461.45 459.21 459.68 454.1 453.69 447.1 439.97 440.74 442.69 452.35 457.01 452.52 454.36 456.36 452.63 447.3 434.01 427.38 428.6 424.3 434.98 440.92 438.07 432.03 438.97 441.08 433.89 430.83 435.37 435.89 429.73 432.46 423.58 419.15 423.75 420.8 421.31 412.01 407.48 402.44 7/16/2009 7/15/2009 7/14/2009 7/13/2009 7/10/2009 7/9/2009 7/8/2009 7/7/2009 7/6/2009 7/3/2009 7/2/2009 7/1/2009 6/30/2009 6/29/2009 6/26/2009 6/25/2009 6/24/2009 6/23/2009 6/22/2009 6/19/2009 6/18/2009 6/17/2009 6/16/2009 6/15/2009 6/12/2009 6/11/2009 6/10/2009 6/9/2009 6/8/2009 6/5/2009 6/4/2009 6/3/2009 6/2/2009 5/29/2009 5/28/2009 5/27/2009 5/26/2009 5/25/2009 5/20/2009 5/19/2009 5/18/2009 5/15/2009 5/14/2009 5/13/2009 5/12/2009 5/11/2009 5/8/2009 5/7/2009 5/6/2009 5/5/2009 400.77 399.47 386.45 382.3 372.06 377.27 373.66 378.44 382.19 387.4 386.36 399.05 391.15 397.07 389.43 391.46 393.98 383.53 384.61 396.09 392.94 387.97 394.91 395.88 408.58 410.87 407.46 403.83 401.97 407.69 405.07 404.39 412.7 399.03 399.36 403.69 401.48 396.96 404.22 399.26 392.74 382.36 380.56 381.18 391.51 391.78 396.52 387.48 391.84 386.79 5/4/2009 4/30/2009 4/29/2009 4/28/2009 4/27/2009 4/24/2009 4/23/2009 4/22/2009 4/21/2009 4/20/2009 4/17/2009 4/16/2009 4/15/2009 4/14/2009 4/9/2009 4/8/2009 4/7/2009 4/6/2009 4/3/2009 4/2/2009 4/1/2009 3/31/2009 3/30/2009 3/27/2009 3/26/2009 3/25/2009 3/24/2009 3/23/2009 3/20/2009 3/19/2009 3/18/2009 3/17/2009 3/16/2009 3/13/2009 3/12/2009 3/11/2009 3/10/2009 3/9/2009 3/6/2009 3/5/2009 3/4/2009 3/3/2009 3/2/2009 2/27/2009 2/26/2009 2/25/2009 2/24/2009 2/23/2009 2/20/2009 2/19/2009 388.69 379.54 372.37 363.77 369.65 370.05 360.05 363.05 356.36 357.22 371.47 365.23 359.23 361.73 356.77 346.94 343.57 345.81 348.9 351.74 332.77 328.56 318.93 335.96 342.08 340.88 337.45 336.57 325.3 323.51 320.29 319.21 322.6 312.5 311.39 306.68 304.58 287.27 288.43 294.04 308.59 296.06 298.92 313.85 321.01 312.11 314 316.23 319.63 336.02 2/18/2009 2/17/2009 2/16/2009 2/13/2009 2/12/2009 2/11/2009 2/10/2009 2/9/2009 2/6/2009 2/5/2009 2/4/2009 2/3/2009 2/2/2009 1/30/2009 1/29/2009 1/28/2009 1/27/2009 1/26/2009 1/23/2009 1/22/2009 1/21/2009 1/20/2009 1/19/2009 1/16/2009 1/15/2009 1/14/2009 1/13/2009 1/12/2009 1/9/2009 1/8/2009 1/7/2009 1/6/2009 1/5/2009 1/2/2009 12/30/2008 336.6 336.86 348.57 354.1 352 360.41 360.53 373.32 372.45 364.43 365.17 356.79 349.47 355.31 360.52 369.04 353.14 353.49 340.97 342.95 347.45 349.43 357.63 362.28 358.47 364.88 382.79 389.2 394.59 399.82 403.28 409.59 405.62 402.93 389.31 2011 -14.88% 2010 -3.00% 2009 24.54% -0.22950 -0.11076 0.16466 0.052672 0.012267 0.027113 Datum Hodnota podílového listu 12/30/2015 967.3 Roční výnosnost rt 12/29/2015 976.43 2015 2014 2013 2012 2011 12/28/2015 967.81 -1.16% -6.09% -1.63% 30.13% -29.47% 12/23/2015 967.36 12/22/2015 959.73 Průměrná roční výnosnost za sledované období r 12/21/2015 957.45 12/18/2015 952.41 7.37% 12/17/2015 946.54 12/16/2015 936.18 Výpočet rizika 12/15/2015 920.64 1. rt-r 12/14/2015 910.55 -0.09 -0.13 -0.09 0.23 -0.37 12/11/2015 915.44 12/10/2015 932.95 2. (r-rt)A 2 12/9/2015 928.83 0.007267 0.018111 0.008097 0.051803 0.135699 12/8/2015 940.92 12/7/2015 958.38 3. Suma 12/4/2015 962.28 0.361189 12/3/2015 962.16 12/2/2015 974.53 4. Rozptyl 12/1/2015 985.71 0.060198 11/30/2015 987.66 11/27/2015 986.6 4. Směrodatná odchylka * 100 (%) 11/26/2015 995.4 24.54% 11/25/2015 988.95 11/24/2015 992.87 Výpočet Sharpe ratio 11/23/2015 1010.55 Průměrná roční výnosová míra r 7.37 11/20/2015 1014.77 Bezriziková výnosová míra rf 1.37 11/19/2015 1012.21 Směrodatná odchylka 24.54 11/18/2015 1014.37 11/17/2015 1004.14 Sharpe ratio 0.24 11/16/2015 991.08 11/13/2015 994.1 11/12/2015 1003.66 11/10/2015 1008.6 11/9/2015 1004.21 11/6/2015 1005.23 11/5/2015 999.88 11/4/2015 1008.29 11/3/2015 1007.11 11/2/2015 1007.18 10/30/2015 1002.78 10/29/2015 998.24 10/28/2015 1008.44 10/27/2015 1010.19 10/26/2015 1012.12 10/23/2015 1011.53 10/22/2015 1008.75 10/21/2015 1002.54 10/20/2015 1008.07 10/19/2015 10/16/2015 10/15/2015 10/14/2015 10/13/2015 10/12/2015 10/9/2015 10/8/2015 10/7/2015 10/6/2015 10/5/2015 10/2/2015 10/1/2015 9/30/2015 9/29/2015 9/28/2015 9/25/2015 9/24/2015 9/23/2015 9/22/2015 9/21/2015 9/18/2015 9/17/2015 9/16/2015 9/15/2015 9/14/2015 9/11/2015 9/10/2015 9/9/2015 9/8/2015 9/7/2015 9/4/2015 9/3/2015 9/2/2015 9/1/2015 8/31/2015 8/28/2015 8/27/2015 8/26/2015 8/25/2015 8/24/2015 8/21/2015 8/20/2015 8/19/2015 8/18/2015 8/17/2015 8/14/2015 8/13/2015 8/12/2015 8/11/2015 1009.82 1013.04 1016.71 1010.68 1011.39 1021.85 1020.18 1011.39 1006.62 998.52 996.15 975.88 978.22 982.6 973.79 970.19 986.89 977.74 991.28 998.05 1019 1013.95 1025.49 1023.62 1022.33 1020.13 1016.46 1016.85 1008.24 1003.08 999.34 1005.4 1017.35 994.02 992.96 1014.67 1010.51 1003.76 982.23 987.75 966.83 1021.61 1039.92 1049.23 1045.25 1047.89 1052.62 1059.86 1045.54 1055.25 8/10/2015 8 p'/2015 8/6/2015 8/5/2015 8/4/2015 8/3/2015 7/31/2015 7/30/2015 7/29/2015 7/28/2015 7/27/2015 7724/2015 7/23/2015 7/22/2015 7/20/2015 7/17/2015 7/16/2015 7/15/2015 7/14/2015 7/13/2015 7/10/2015 7/9/2015 7/8/2015 7/7/2015 7/6/2015 7/3/2015 7/2/2015 7/1/2015 6/30/2015 6/29/2015 6/26/2015 6/25/2015 6/24/2015 6/23/2015 6/22/2015 6/19/2015 6/18/2015 6/17/2015 6/16/2015 6/15/2015 6/12/2015 6/11/2015 6/10/2015 6/9/2015 6/8/2015 6/5/2015 6/3/2015 6/2/2015 6/1/2015 5/29/2015 1059.18 1051.77 1047.06 1070.41 1063.63 1067.55 1066.53 1053.59 1061.68 1057.16 1051.34 1056.21 1063.78 1061.42 1074.43 1086.68 1088.56 1068.62 1067.98 1068.26 1057.76 1029.46 1016.14 1021.03 1040.98 1051.23 1057.64 1058.5 1058.11 1048.54 1072.93 1072.27 1075.44 1077.75 1076.8 1052.47 1058.55 1059.31 1070.21 1067.18 1071.76 1087.57 1087.63 1064.87 1067.27 1078.74 1094.87 1105.56 1111.97 1113.49 5/28/2015 5/27/2015 5/26/2015 5/22/2015 5/21/2015 5/20/2015 5/19/2015 5/18/2015 5/13/2015 5/12/2015 5/11/2015 5/8/2015 5/7/2015 5/6/2015 5/5/2015 5/4/2015 4/30/2015 4/29/2015 4/28/2015 4/27/2015 4/24/2015 4/23/2015 4/22/2015 4/21/2015 4/20/2015 4/17/2015 4/16/2015 4/15/2015 4/14/2015 4/13/2015 4/10/2015 4/9/2015 4/8/2015 4/7/2015 4/2/2015 4/1/2015 3/31/2015 3/30/2015 3/27/2015 3/26/2015 3/25/2015 3/24/2015 3/23/2015 3/20/2015 3/19/2015 3/18/2015 3/17/2015 3/16/2015 3/13/2015 3/12/2015 1110.14 1118.18 1104.72 1137.04 1140.97 1145.61 1149.16 1146.08 1147.9 1146.9 1154.79 1158.25 1153.07 1147.75 1144.09 1152.38 1145.38 1148.13 1164.48 1168.82 1151.41 1153.18 1153.57 1154.3 1148.47 1129.93 1144.72 1138.67 1126.78 1131.53 1124.81 1121.15 1115.94 1105.17 1093.33 1090.71 1085.1 1083.35 1069.04 1076.12 1084.68 1087.63 1086.47 1077.64 1074.7 1058.14 1060.08 1059.5 1053.4 1059.5 3/11/2015 3/10/2015 3/9/2015 3/6/2015 3/5/2015 3/4/2015 3/3/2015 3/2/2015 2/27/2015 2/26/2015 2/25/2015 2/24/2015 2/23/2015 2/20/2015 2/19/2015 2/18/2015 2/17/2015 2/16/2015 2/13/2015 2/12/2015 2/11/2015 2/10/2015 2/9/2015 2/6/2015 2/5/2015 2/4/2015 2/3/2015 2/2/2015 1/30/2015 1/29/2015 1/28/2015 1/27/2015 1/26/2015 1/23/2015 1/22/2015 1/21/2015 1/20/2015 1/19/2015 1/16/2015 1/15/2015 1/14/2015 1/13/2015 1/12/2015 1/9/2015 1/8/2015 1/7/2015 1/5/2015 1/2/2015 12/30/2014 12/29/2014 1060.84 1046.53 1067.24 1067.6 1062.53 1053.08 1043.88 1057.82 1061.43 1058.72 1057.62 1055.9 1052.3 1046.31 1045.91 1041.1 1040.8 1045.16 1043.93 1036.78 1014.65 1021.4 1017.83 1024.32 1016.33 1017.92 1014.88 1004.67 1002.08 998.64 989.39 991.67 997.82 997.92 989.66 971.34 951.4 950.65 953.82 958.01 984.34 987.71 976.34 982.54 989.17 969.43 961.47 979.78 978.63 973.54 12/23/2014 12/22/2014 12/19/2014 12/18/2014 12/17/2014 12/16/2014 12/15/2014 12/12/2014 12/11/2014 12/10/2014 12/9/2014 12/8/2014 12/5/2014 12/4/2014 12/3/2014 12/2/2014 12/1/2014 11/28/2014 11/27/2014 11/26/2014 11/25/2014 11/24/2014 11/21/2014 11/20/2014 11/19/2014 11/18/2014 11/17/2014 11/14/2014 11/13/2014 11/12/2014 11/10/2014 11/7/2014 11/6/2014 11/5/2014 11/4/2014 11/3/2014 10/31/2014 10/30/2014 10/29/2014 10/28/2014 10/27/2014 10/24/2014 10/23/2014 10/22/2014 10/21/2014 10/20/2014 10/17/2014 10/16/2014 10/15/2014 10/14/2014 980.47 986.25 977.03 984.31 972.57 973.75 994.36 1011.79 1024.57 1030.13 1037.52 1051.36 1053 1045.02 1056.57 1050.47 1039.59 1043.66 1045.09 1041.55 1037.04 1032.36 1033.86 1022.52 1031.63 1032.89 1025.63 1024.19 1017.18 1022.76 1028.31 1024.44 1024.69 1025.05 1033.11 1035.79 1037.23 1028.28 1022.49 1029.98 1023.81 1021.39 1017.03 1015.19 1013.68 997.98 1002.67 988.38 995.38 1006.99 10/13/2014 10/10/2014 10/9/2014 10/8/2014 10/7/2014 10/6/2014 10/3/2014 10/2/2014 10/1/2014 9/30/2014 9/29/2014 9/26/2014 9/25/2014 9/24/2014 9/23/2014 9/22/2014 9/19/2014 9/18/2014 9/17/2014 9/16/2014 9/15/2014 9/12/2014 9/11/2014 9/10/2014 9/9/2014 9/8/2014 9/5/2014 9/4/2014 9/3/2014 9/2/2014 9/1/2014 8/29/2014 8/28/2014 8/27/2014 8/26/2014 8/25/2014 8/22/2014 8/21/2014 8/20/2014 8/19/2014 8/18/2014 8/14/2014 8/13/2014 8/12/2014 8/11/2014 8/8/2014 8/7/2014 8/6/2014 8/5/2014 8/4/2014 1009.57 1009.92 1024.87 1021.55 1032.15 1038.32 1034.1 1029.35 1042.68 1052.73 1046.77 1045.7 1046.22 1046.92 1050.04 1064.54 1071.1 1059.8 1060.26 1049.23 1050.37 1048.01 1049.36 1057.54 1057.87 1063.65 1061.89 1057.61 1047.86 1024.14 1022 1015.68 1012.88 1035.31 1035.34 1029.13 1022.89 1026.17 1020.53 1021.74 1020.29 1009.39 999.25 981.2 985.29 970.78 976.05 983.51 990.36 991.28 8/1/2014 7/31/2014 7/30/2014 7/29/2014 7/28/2014 7/25/2014 7/24/2014 7/23/2014 7/22/2014 7/18/2014 7/17/2014 7/16/2014 7/15/2014 7/14/2014 7/11/2014 7/10/2014 7/9/2014 7/8/2014 7/7/2014 7/4/2014 7/3/2014 7/2/2014 7/1/2014 6/30/2014 6/27/2014 6/26/2014 6/25/2014 6/24/2014 6/23/2014 6/20/2014 6/18/2014 6/17/2014 6/16/2014 6/13/2014 6/12/2014 6/11/2014 6/10/2014 6/6/2014 6/5/2014 6/4/2014 6/3/2014 6/2/2014 5/28/2014 5/27/2014 5/26/2014 5/23/2014 5/22/2014 5/21/2014 5/20/2014 5/19/2014 985.23 981.99 996.31 1008.97 1014.26 1019.61 1017.19 1015.78 1014.2 1007.9 1015.06 1016.77 1012.84 1013.4 1006.1 994.17 1000.83 1003.71 1013.01 1012.44 1032.62 1032.6 1035.71 1036 1032.3 1032.97 1041.58 1052.48 1058.12 1055.2 1063.79 1064.91 1061.82 1067.96 1073.67 1074.34 1077.96 1076.08 1060.19 1052.32 1045.82 1048.59 1043.97 1049.08 1046.89 1042.45 1036.03 1016.15 1013.18 1009.43 5/16/2014 5/15/2014 5/14/2014 5/13/2014 5/12/2014 5/9/2014 5/8/2014 5/7/2014 5/6/2014 5/5/2014 5/2/2014 4/30/2014 4/29/2014 4/28/2014 4/25/2014 4/24/2014 4/23/2014 4/22/2014 4/17/2014 4/16/2014 4/15/2014 4/14/2014 4/11/2014 4/10/2014 4/9/2014 4/8/2014 4/7/2014 4/4/2014 4/3/2014 4/2/2014 4/1/2014 3/31/2014 3/28/2014 3/27/2014 3/26/2014 3/25/2014 3/24/2014 3/21/2014 3/20/2014 3/19/2014 3/18/2014 3/17/2014 3/14/2014 3/13/2014 3/12/2014 3/11/2014 3/10/2014 3/7/2014 3/6/2014 3/5/2014 1005.99 1006.85 1020.69 1021.21 1021.31 1015.79 1020.45 1013.31 1013.26 1016.95 1026.72 1029.64 1031.42 1020.08 1019.26 1030.63 1037.2 1039.45 1029.72 1017.86 1017.03 1029.51 1038.78 1045.29 1042.44 1040.72 1042.48 1052.71 1047.34 1049.45 1045.19 1040.48 1028.3 1023.91 1023.52 1012.05 1001.56 1006.45 1005.82 1003.08 1003.67 1000.93 976.28 983.26 994.12 1010.96 1014.65 1031.7 1048.78 1038.38 3/4/2014 3/3/2014 2/28/2014 2/27/2014 2/26/2014 2/25/2014 2/24/2014 2/21/2014 2/20/2014 2/19/2014 2/18/2014 2/17/2014 2/14/2014 2/13/2014 2/12/2014 2/11/2014 2/10/2014 2/7/2014 2/6/2014 2/5/2014 2/4/2014 2/3/2014 1/31/2014 1/30/2014 1/29/2014 1/28/2014 1/27/2014 1/24/2014 1/23/2014 1/22/2014 1/21/2014 1/20/2014 1/17/2014 1/16/2014 1/15/2014 1/14/2014 1/13/2014 1/10/2014 1/9/2014 1/8/2014 1/7/2014 1/3/2014 1/2/2014 12/30/2013 12/27/2013 12/23/2013 12/20/2013 12/19/2013 12/18/2013 12/17/2013 1038.03 1011.59 1065.22 1059.85 1065.71 1080.77 1087.92 1076.37 1065.9 1072.33 1074.04 1077.99 1072.86 1065.13 1066.46 1055.34 1044.2 1048.1 1048.9 1029.45 1020.36 1022.07 1019.11 1019.57 1018.43 1033.21 1022.36 1035.08 1059.99 1069.71 1060.11 1053.93 1055.09 1058.39 1060.56 1053.27 1050.32 1034.18 1030.32 1039.51 1032.67 1041.12 1045.27 1042.1 1042.59 1041.81 1037.25 1026.45 1027.93 1024.38 12/16/2013 12/13/2013 12/12/2013 12/11/2013 12/10/2013 12/9/2013 12/6/2013 12/5/2013 12/4/2013 12/3/2013 12/2/2013 11/29/2013 11/28/2013 11/27/2013 11/26/2013 11/25/2013 11/22/2013 11/21/2013 11/20/2013 11/19/2013 11/18/2013 11/15/2013 11/14/2013 11/13/2013 11/12/2013 11/8/2013 11/7/2013 11/6/2013 11/5/2013 11/4/2013 10/31/2013 10/30/2013 10/29/2013 10/28/2013 10/25/2013 10/24/2013 10/23/2013 10/22/2013 10/21/2013 10/18/2013 10/17/2013 10/16/2013 10/15/2013 10/14/2013 10/11/2013 10/10/2013 10/9/2013 10/8/2013 10/7/2013 10/4/2013 1039.24 1033.21 1035.61 1047.88 1051.18 1051.6 1052.33 1053.35 1059.57 1064.44 1076.36 1090.14 1086.67 1088.54 1082.21 1095.32 1089.58 1084.97 1086.82 1091.07 1097.52 1075.56 1061.5 1053.57 1064.45 1069.78 1080.26 1090.68 1078.35 1087.12 1074.37 1086.54 1082.27 1071.17 1068.2 1073.73 1064.66 1073.8 1073.67 1057.13 1051.72 1057.85 1051.6 1046.54 1043.34 1041.15 1010.62 1010.12 1013.73 1017.38 10/3/2013 10/2/2013 10/1/2013 9/30/2013 9/27/2013 9/26/2013 9/25/2013 9/24/2013 9/23/2013 9/20/2013 9/19/2013 9/18/2013 9/17/2013 9/16/2013 9/13/2013 9/12/2013 9/11/2013 9/10/2013 9/9/2013 9/6/2013 9/5/2013 9/4/2013 9/3/2013 9/2/2013 8/30/2013 8/29/2013 8/28/2013 8/27/2013 8/26/2013 8/23/2013 8/22/2013 8/21/2013 8/20/2013 8/19/2013 8/16/2013 8/14/2013 8/13/2013 8/12/2013 8/9/2013 8/8/2013 8/7/2013 8/6/2013 8/5/2013 8/2/2013 8/1/2013 7/31/2013 7/30/2013 7/29/2013 7/26/2013 7/25/2013 1022.18 1020.67 1020.81 1010.77 1020.17 1018.87 1015.39 1004.42 1001.81 1007.92 1019.34 999.53 1000.22 999.89 1000.21 1005.92 1003.92 992.35 967.52 955.37 947.81 973.31 986.15 995.81 988.03 984.31 981.07 985.82 1011.3 1011.74 1006.49 993.82 998.43 1007.38 1016.95 1024.47 1019.58 1018.59 1012.2 1010.4 991.61 986.32 993.68 992.09 972.61 960.02 959.46 960.69 956.19 960.82 7/24/2013 7/23/2013 7/22/2013 7/19/2013 7/18/2013 7/17/2013 7/16/2013 7/15/2013 7/12/2013 7/11/2013 7/10/2013 7/9/2013 7/8/2013 7/5/2013 7/4/2013 7/3/2013 7/2/2013 7/1/2013 6/28/2013 6/27/2013 6/26/2013 6/25/2013 6/24/2013 6/21/2013 6/20/2013 6/19/2013 6/18/2013 6/17/2013 6/14/2013 6/13/2013 6/12/2013 6/11/2013 6/10/2013 6/7/2013 6/6/2013 6/5/2013 6/4/2013 6/3/2013 5/31/2013 5/29/2013 5/28/2013 5/27/2013 5/24/2013 5/23/2013 5/22/2013 5/21/2013 5/17/2013 5/16/2013 5/15/2013 5/14/2013 966.64 959.18 951.15 949.42 953.93 954.51 953.02 951.94 948.4 935.12 924.73 916.98 919.13 922.38 934.74 916.1 924.49 915.68 916.17 899.75 912.95 911.43 907.45 916.73 939 986.27 991.56 996.86 1000.12 994.27 996.54 996.12 1004 1010.45 986.32 1004.05 1013.59 1003.53 1011.32 1019.83 1030.98 1020.96 1003.94 995.13 1009.41 1004.01 1009.87 1007.76 1009.04 1004.21 5/13/2013 5/8/2013 5/7/2013 5/6/2013 5/2/2013 4/30/2013 4/29/2013 4/26/2013 4/25/2013 4/24/2013 4/23/2013 4/22/2013 4/19/2013 4/18/2013 4/17/2013 4/15/2013 4/12/2013 4/11/2013 4/10/2013 4/9/2013 4/8/2013 4/5/2013 4/4/2013 4/3/2013 4/2/2013 3/28/2013 3/27/2013 3/26/2013 3/25/2013 3/22/2013 3/21/2013 3/20/2013 3/19/2013 3/18/2013 3/15/2013 3/14/2013 3/13/2013 3/12/2013 3/11/2013 3/8/2013 3/7/2013 3/6/2013 3/5/2013 3/4/2013 3/1/2013 2/28/2013 2/27/2013 2/26/2013 2/25/2013 2/22/2013 997.59 1000.92 994.33 990.02 978.58 976.91 978.2 967.34 971.37 966.9 964.63 962.84 963.67 956.38 969.84 983.81 1001.84 1006.67 994.57 980.38 971.58 965.89 964.27 962.22 974.14 968.27 970.01 967.66 966.51 976.96 986.94 997.22 994.86 1008.29 1021.55 1028.3 1021.73 1028.23 1033.16 1042.15 1031.3 1030.95 1031.85 1015.31 1021.81 1017.82 1007.55 1003.54 1024.44 1016.27 2/21/2013 2/20/2013 2/19/2013 2/18/2013 2/15/2013 2/14/2013 2/13/2013 2/12/2013 2/11/2013 2/8/2013 2/7/2013 2/6/2013 2/5/2013 2/4/2013 2/1/2013 1/31/2013 1/30/2013 1/29/2013 1/28/2013 1/25/2013 1/24/2013 1/23/2013 1/22/2013 1/21/2013 1/18/2013 1/17/2013 1/16/2013 1/15/2013 1/14/2013 1/11/2013 1/10/2013 1/9/2013 1/8/2013 1/7/2013 1/4/2013 1/3/2013 1/2/2013 12/28/2012 12/27/2012 12/21/2012 12/20/2012 12/19/2012 12/18/2012 12/17/2012 12/14/2012 12/13/2012 12/12/2012 12/11/2012 12/10/2012 12/7/2012 1014.07 1024.88 1025.46 1018.39 1018.04 1016.77 1029.96 1023.57 1029.23 1029.14 1013.43 1015 1024.42 1020.5 1034.33 1030.8 1030.76 1039.16 1034.28 1042.85 1042.93 1043.94 1045.3 1054.59 1057.26 1061.87 1058.75 1051.94 1058.2 1059.97 1065.37 1067.36 1053.21 1056.5 1066.47 1079.13 1079.2 1059.38 1064.96 1054.45 1062.02 1062.68 1052.72 1039.16 1037.53 1032.84 1033.81 1029.77 1014.58 1007.67 12/6/2012 12/5/2012 12/4/2012 12/3/2012 11/30/2012 11/29/2012 11/28/2012 11/27/2012 11/26/2012 11/23/2012 11/22/2012 11/21/2012 11/20/2012 11/19/2012 11/16/2012 11/15/2012 11/14/2012 11/13/2012 11/12/2012 11/9/2012 11/8/2012 11/7/2012 11/6/2012 11/5/2012 11/2/2012 10/31/2012 10/30/2012 10/29/2012 10/26/2012 10/25/2012 10/24/2012 10/23/2012 10/22/2012 10/19/2012 10/18/2012 10/17/2012 10/16/2012 10/15/2012 10/12/2012 10/11/2012 10/10/2012 10/9/2012 10/8/2012 10/5/2012 10/4/2012 10/3/2012 10/2/2012 10/1/2012 9/28/2012 9/27/2012 1016.5 1013.9 1009.74 1008.26 1007 1005.16 994.3 1004.5 999.42 994.75 985.59 984.3 988.17 987.32 971.11 976.87 975 972.03 972.9 974.16 973.27 976 986.47 984.14 985.44 970.8 972.26 958.68 964.82 968.68 966.19 969.76 987.09 987 1001.69 998.95 1002.28 992.06 989.85 996.15 989.59 987.38 995.33 1000.78 984.59 983.86 978.15 981.36 967.04 969.32 9/26/2012 9/25/2012 9/24/2012 9/21/2012 9/20/2012 9/19/2012 9/18/2012 9/17/2012 9/14/2012 9/13/2012 9/12/2012 9/11/2012 9/10/2012 9/7/2012 9/6/2012 9/5/2012 9/4/2012 9/3/2012 8/31/2012 8/30/2012 8/29/2012 8/28/2012 8/27/2012 8/24/2012 8/23/2012 8/22/2012 8/21/2012 8/20/2012 8/17/2012 8/16/2012 8/14/2012 8/13/2012 8/10/2012 8/9/2012 8/8/2012 8/7/2012 8/6/2012 8/3/2012 8/2/2012 8/1/2012 7/31/2012 7/30/2012 7/27/2012 7/26/2012 7/25/2012 7/24/2012 7/23/2012 7/20/2012 7/19/2012 7/18/2012 957.21 973.81 969.54 974.74 971.63 978.7 981.87 988.21 1001.92 971.37 974.23 976.6 966.21 965.71 953.56 928.86 922.49 927.71 928.14 912.32 922.44 936.9 946.02 943.72 946.03 948.13 959.24 948.37 955.81 962.39 947.86 941.85 945.21 949.12 934.56 930.24 934.61 915.55 888.51 896.66 896.8 901.06 890.33 871.91 858.54 855.97 853.58 881.46 899.06 894.38 7/17/2012 7/16/2012 7/13/2012 7/12/2012 7/11/2012 7/10/2012 7/9/2012 7/6/2012 7/5/2012 7/4/2012 7/3/2012 7/2/2012 6/29/2012 6/28/2012 6/27/2012 6/26/2012 6/25/2012 6/22/2012 6/21/2012 6/20/2012 6/19/2012 6/18/2012 6/15/2012 6/14/2012 6/13/2012 6/12/2012 6/11/2012 6/8/2012 6/6/2012 6/5/2012 6/4/2012 6/1/2012 5/31/2012 5/30/2012 5/29/2012 5/25/2012 5/24/2012 5/23/2012 5/22/2012 5/21/2012 5/16/2012 5/15/2012 5/14/2012 5/11/2012 5/10/2012 5/9/2012 5/8/2012 5/7/2012 5/4/2012 5/2/2012 892.48 886.4 883.09 870.17 884.86 886.92 876.31 877.95 891.15 889.96 894.47 885.83 882.92 856.16 869.5 858.53 850.48 863.1 869.75 878.75 881.38 858.85 859.97 843.68 843.3 838.74 837.65 838.11 824.19 797.38 802.09 793.02 802.46 799.19 817.09 801.4 804.28 796.49 825.68 820.58 823.37 821.23 839.08 866.81 871.9 861.8 873.73 890.26 887.57 899.73 4/30/2012 4/27/2012 4/26/2012 4/25/2012 4/24/2012 4/23/2012 4/20/2012 4/19/2012 4/18/2012 4/17/2012 4/16/2012 4/13/2012 4/12/2012 4/11/2012 4/10/2012 4/5/2012 4/4/2012 4/3/2012 4/2/2012 3/30/2012 3/29/2012 3/28/2012 3/27/2012 3/26/2012 3/23/2012 3/22/2012 3/21/2012 3/20/2012 3/19/2012 3/16/2012 3/15/2012 3/14/2012 3/13/2012 3/12/2012 3/9/2012 3/8/2012 3/7/2012 3/6/2012 3/5/2012 3/2/2012 3/1/2012 2/29/2012 2/28/2012 2/27/2012 2/24/2012 2/23/2012 2/22/2012 2/21/2012 2/20/2012 2/17/2012 905.2 905.25 895.45 893.27 883.01 870.7 893.21 893.67 897.64 907.61 896.34 899.22 915.21 901.34 891.86 909.35 912.16 931.93 932.72 929.72 923.39 934.64 944.63 945.22 935.4 924.99 940.7 946.45 959.19 960.85 958.1 952.69 944.02 938.16 946.64 945.47 926.43 924.45 944.27 959.86 962.45 957.27 947.23 943.72 943.18 933.18 939.99 952.67 954.64 952.11 2/16/2012 2/15/2012 2/14/2012 2/13/2012 2/10/2012 2/9/2012 2/8/2012 2/7/2012 2/6/2012 2/3/2012 2/2/2012 2/1/2012 1/31/2012 1/30/2012 1/27/2012 1/26/2012 1/25/2012 1/24/2012 1/23/2012 1/20/2012 1/19/2012 1/18/2012 1/17/2012 1/16/2012 1/13/2012 1/12/2012 1/11/2012 1/10/2012 1/9/2012 1/5/2012 1/4/2012 1/3/2012 1/2/2012 12/30/2011 12/29/2011 12/28/2011 12/27/2011 12/23/2011 12/22/2011 12/21/2011 12/20/2011 12/19/2011 12/16/2011 12/15/2011 12/14/2011 12/13/2011 12/12/2011 12/9/2011 12/8/2011 12/7/2011 927.62 939.8 939.07 943.96 931.29 953.34 960.34 956.9 959.98 953.96 944.68 933.32 912.61 900.01 910.17 908.76 877.69 877.88 883.79 866.71 855.24 840.37 831.37 822.24 818.72 819.31 802.54 810.06 800.55 804.5 819.76 832.03 826.81 814.11 822.24 819.05 824.62 815.72 811.88 813.53 808.84 795.68 791.82 796.85 788.99 796.64 797.75 819.61 820.92 836.15 12/6/2011 12/5/2011 12/2/2011 12/1/2011 11/30/2011 11/29/2011 11/28/2011 11/25/2011 11/24/2011 11/23/2011 11/22/2011 11/21/2011 11/18/2011 11/17/2011 11/16/2011 11/15/2011 11/14/2011 11/10/2011 11/9/2011 11/8/2011 11/7/2011 11/4/2011 11/3/2011 11/2/2011 10/31/2011 10/28/2011 10/27/2011 10/26/2011 10/25/2011 10/24/2011 10/21/2011 10/20/2011 10/19/2011 10/18/2011 10/17/2011 10/14/2011 10/13/2011 10/12/2011 10/11/2011 10/10/2011 10/7/2011 10/6/2011 10/5/2011 10/4/2011 10/3/2011 9/30/2011 9/29/2011 9/27/2011 9/26/2011 9/23/2011 836.35 854.16 835.97 828.3 837.09 796.69 802.79 781.39 791.28 784.75 797.81 804.31 827.66 837.98 847.37 841.65 852.75 842.22 853.01 881.33 875.25 879.52 887.55 869.8 888.49 911.49 919.34 881.95 887.99 894.08 873.97 844.64 872.14 868.03 873.6 884.83 877.59 894.15 865.77 874.78 852.49 840.81 829.33 801.86 823.51 839.05 845.68 845.89 810.39 797.18 9/22/2011 9/21/2011 9/20/2011 9/19/2011 9/16/2011 9/15/2011 9/14/2011 9/13/2011 9/12/2011 9/9/2011 9/8/2011 9/7/2011 9/6/2011 9/5/2011 9/2/2011 9/1/2011 8/31/2011 8/30/2011 8/29/2011 8/26/2011 8/25/2011 8/24/2011 8/23/2011 8/22/2011 8/19/2011 8/18/2011 8/17/2011 8/16/2011 8/12/2011 8/11/2011 8/10/2011 8/9/2011 8/8/2011 8/5/2011 8/4/2011 8/3/2011 8/2/2011 8/1/2011 7/29/2011 7/28/2011 7/27/2011 7/26/2011 7/25/2011 7/22/2011 7/20/2011 7/19/2011 7/18/2011 7/15/2011 7/14/2011 7/13/2011 800.45 857.58 859.22 850.08 883.24 881.27 855.08 859.38 854.94 893.49 944.29 941.61 915.08 913.84 951.7 977.7 991.18 965.95 957.81 935.32 936.71 933.22 927.84 926.82 910.42 920.85 971.34 963.9 948.44 928.97 907.32 954.42 978.31 1026.95 1052.41 1083.92 1114.72 1139.13 1148.66 1147.14 1139.15 1154.15 1158.34 1167.89 1144.93 1132.79 1124.55 1154.91 1157.57 1171.52 7/12/2011 7/11/2011 7/8/2011 7/7/2011 7/4/2011 7/1/2011 6/30/2011 6/29/2011 6/28/2011 6/27/2011 6/24/2011 6/22/2011 6/21/2011 6/20/2011 6/17/2011 6/16/2011 6/15/2011 6/14/2011 6/10/2011 6/9/2011 6/8/2011 6/7/2011 6/6/2011 6/1/2011 5/31/2011 5/30/2011 5/27/2011 5/26/2011 5/25/2011 5/24/2011 5/23/2011 5/20/2011 5/19/2011 5/18/2011 5/17/2011 5/16/2011 5/13/2011 5/12/2011 5/11/2011 5/10/2011 5/9/2011 5/6/2011 5/5/2011 5/4/2011 5/2/2011 4/29/2011 4/28/2011 4/27/2011 4/26/2011 4/21/2011 1156.53 1167.93 1198.07 1212.44 1200.6 1205.82 1190.27 1180.23 1160.93 1160.42 1168.64 1183.56 1195.96 1186.31 1200.81 1190.82 1205.54 1214.77 1201.99 1208.21 1208.41 1216.75 1206.53 1220.4 1224.73 1207.09 1207.46 1195.09 1192.97 1197.43 1189.34 1204.83 1208.57 1206.87 1199.69 1214.49 1213.54 1217.29 1231.67 1234.16 1217.05 1227.87 1220.69 1231.6 1247.87 1239.59 1246.94 1245.01 1241.78 1237.68 4/20/2011 4/19/2011 4/18/2011 4/15/2011 4/14/2011 4/13/2011 4/12/2011 4/11/2011 4/8/2011 4/7/2011 4/6/2011 4/5/2011 4/4/2011 4/1/2011 3/31/2011 3/30/2011 3/29/2011 3/28/2011 3/25/2011 3/24/2011 3/23/2011 3/22/2011 3/21/2011 3/18/2011 3/17/2011 3/16/2011 3/15/2011 3/14/2011 3/11/2011 3/10/2011 3/9/2011 3/8/2011 3/7/2011 3/4/2011 3/3/2011 3/2/2011 3/1/2011 2/28/2011 2/25/2011 2/24/2011 2/23/2011 2/22/2011 2/21/2011 2/18/2011 2/17/2011 2/16/2011 2/15/2011 2/14/2011 2/11/2011 2/10/2011 1233.12 1214.97 1202.37 1234.81 1229.73 1237.34 1218.67 1239.32 1242.54 1245.93 1248.72 1223.78 1221.16 1219.09 1195.46 1200.1 1199.17 1203.19 1199.53 1184.17 1169.48 1167.33 1170.67 1153.91 1147.21 1129.82 1146.87 1153.88 1158.08 1158.91 1174.11 1180.09 1186.39 1185.66 1181 1170.38 1168.62 1186.67 1170.44 1156.02 1163.76 1163.14 1166.89 1174.79 1173.27 1190.05 1189.99 1191.45 1194.54 1184.87 2/9/2011 2/8/2011 2/7/2011 2/4/2011 2/3/2011 2/2/2011 2/1/2011 1/31/2011 1/28/2011 1/27/2011 1/26/2011 1/25/2011 1/24/2011 1/21/2011 1/20/2011 1/19/2011 1/18/2011 1/17/2011 1/14/2011 1/13/2011 1/12/2011 1/11/2011 1/10/2011 1/7/2011 1/5/2011 1/4/2011 1/3/2011 12/30/2010 12/29/2010 12/28/2010 12/27/2010 12/23/2010 12/22/2010 12/21/2010 12/20/2010 12/17/2010 12/16/2010 12/15/2010 12/14/2010 12/13/2010 12/10/2010 12/9/2010 12/8/2010 12/7/2010 12/6/2010 12/3/2010 12/2/2010 12/1/2010 11/30/2010 11/29/2010 1205.4 1211.29 1216.13 1212.19 1199.15 1204.6 1208.03 1185.06 1181.41 1204.27 1197.85 1186.26 1201.88 1205.13 1186.01 1213.95 1223.77 1196.15 1189.75 1196.76 1201.3 1175.61 1155.28 1177.93 1175.51 1179.1 1177.15 1154.28 1161.21 1145.88 1147.93 1155.91 1156.81 1150.98 1136.81 1140.12 1139.43 1146.1 1142.69 1141.29 1129.06 1126.84 1123.83 1126.51 1116.9 1116.05 1102.86 1089.34 1053.95 1052.26 11/26/2010 11/25/2010 11/24/2010 11/23/2010 11/22/2010 11/19/2010 11/18/2010 11/17/2010 11/16/2010 11/15/2010 11/12/2010 11/10/2010 11/9/2010 11/8/2010 11/5/2010 11/4/2010 11/3/2010 11/2/2010 10/29/2010 10/27/2010 10/26/2010 10/25/2010 10/22/2010 10/21/2010 10/20/2010 10/19/2010 10/15/2010 10/14/2010 10/13/2010 10/12/2010 10/11/2010 10/8/2010 10/7/2010 10/6/2010 10/5/2010 10/4/2010 10/1/2010 9/30/2010 9/29/2010 9/27/2010 9/24/2010 9/23/2010 9/22/2010 9/21/2010 9/20/2010 9/17/2010 9/16/2010 9/15/2010 9/14/2010 9/13/2010 1075.06 1095.82 1101.43 1092.57 1105.54 1113.1 1123.37 1110.35 1108.97 1128.03 1128.51 1133.57 1155.16 1136.15 1143.53 1145.91 1123.73 1125.94 1115.25 1115.25 1119.3 1125.24 1111.5 1118.28 1105.2 1101.16 1112.83 1122.8 1125.19 1101.2 1105.22 1093.09 1097.75 1107.5 1095.92 1083.14 1084.54 1080.98 1070.51 1082.64 1084.4 1070.46 1078.02 1084.36 1075.25 1066.29 1075.26 1083.49 1085.66 1085.23 9/10/2010 9/9/2010 9/8/2010 9/7/2010 9/6/2010 9/3/2010 9/2/2010 9/1/2010 8/31/2010 8/30/2010 8/27/2010 8/26/2010 8/25/2010 8/24/2010 8/23/2010 8/20/2010 8/19/2010 8/18/2010 8/17/2010 8/16/2010 8/13/2010 8/12/2010 8/11/2010 8/10/2010 8/9/2010 8/6/2010 8/5/2010 8/4/2010 8/3/2010 8/2/2010 7/30/2010 7/29/2010 7/28/2010 7/27/2010 7/26/2010 7/23/2010 7/22/2010 7/20/2010 7/19/2010 7/16/2010 7/15/2010 7/14/2010 7/13/2010 7/12/2010 7/9/2010 7/8/2010 7/7/2010 7/2/2010 7/1/2010 6/30/2010 1068.7 1074.26 1068.87 1056.12 1069.51 1061.49 1053.71 1049.58 1026.08 1029.9 1033.27 1024.06 1015.36 1022.73 1049 1048.01 1060.04 1068.42 1073.79 1057.65 1039.76 1044.96 1045.42 1066.03 1084.44 1079.91 1086.56 1093.68 1083.08 1085.97 1053.3 1065.21 1063.21 1066.37 1054.92 1036.18 1038.63 994.53 995.69 1007.86 1028.29 1027.82 1025.6 1012.14 1008.95 1003.72 987.99 959.96 946.3 960.16 6/29/2010 6/28/2010 6/25/2010 6/24/2010 6/23/2010 6/22/2010 6/21/2010 6/18/2010 6/17/2010 6/16/2010 6/15/2010 6/14/2010 6/11/2010 6/10/2010 6/9/2010 6/8/2010 6/7/2010 6/4/2010 6/2/2010 6/1/2010 5/31/2010 5/28/2010 5/27/2010 5/26/2010 5/25/2010 5/21/2010 5/20/2010 5/19/2010 5/18/2010 5/17/2010 5/12/2010 5/11/2010 5/10/2010 5/7/2010 5/6/2010 5/5/2010 4/30/2010 4/29/2010 4/28/2010 4/27/2010 4/26/2010 4/23/2010 4/22/2010 4/21/2010 4/20/2010 4/19/2010 4/16/2010 4/15/2010 4/14/2010 4/13/2010 958.91 989.3 988.32 994.63 1012.93 1028.86 1038.94 1020.45 1010.81 1019.95 1024.53 1016.84 997.7 997.92 973.39 964.12 966.95 981.02 1023.14 1019.03 1043.05 1034.01 1022.57 998.63 952.31 993.83 984.43 1023.48 1071 1056.37 1096.11 1071.85 1090.07 989.35 1022.05 1043.6 1146.59 1147.38 1128.48 1155.56 1178.81 1158.5 1141.68 1165.85 1164 1150.34 1176.37 1190.11 1186.23 1159.69 4/12/2010 4/9/2010 4/8/2010 4/7/2010 4/6/2010 4/1/2010 3/31/2010 3/30/2010 3/29/2010 3/26/2010 3/25/2010 3/24/2010 3/23/2010 3/22/2010 3/19/2010 3/18/2010 3/17/2010 3/16/2010 3/15/2010 3/12/2010 3/11/2010 3/10/2010 3/9/2010 3/8/2010 3/5/2010 3/4/2010 3/3/2010 3/2/2010 3/1/2010 2/26/2010 2/25/2010 2/24/2010 2/23/2010 2/22/2010 2/19/2010 2/18/2010 2/17/2010 2/16/2010 2/15/2010 2/12/2010 2/11/2010 2/10/2010 2/9/2010 2/8/2010 2/5/2010 2/4/2010 2/3/2010 2/2/2010 2/1/2010 1/29/2010 1160.72 1150.53 1135.06 1157.97 1157.56 1144.13 1117.17 1119.55 1113.96 1116.24 1121.21 1099.75 1101.22 1093.49 1096.9 1104.67 1113.39 1098.3 1076.89 1079.87 1070.67 1073.03 1061.88 1064.42 1052.51 1033.2 1036.05 1034.8 1018.12 1008.61 978.87 993.52 1001.16 1022.34 1013.53 1013.31 1019.91 1002.66 994.39 984.06 977.58 980.41 966.96 955.75 954.62 986.82 1040.95 1047.18 1045.01 1034.63 1/28/2010 1/27/2010 1/26/2010 1/25/2010 1/22/2010 1/21/2010 1/20/2010 1/19/2010 1/18/2010 1/15/2010 1/14/2010 1/13/2010 1/12/2010 1/11/2010 1/8/2010 1/7/2010 1/6/2010 1/5/2010 1/4/2010 12/30/2009 12/29/2009 12/28/2009 12/23/2009 12/22/2009 12/21/2009 12/18/2009 12/17/2009 12/16/2009 12/15/2009 12/14/2009 12/11/2009 12/10/2009 12/9/2009 12/8/2009 12/7/2009 12/4/2009 12/3/2009 12/2/2009 12/1/2009 11/30/2009 11/27/2009 11/26/2009 11/25/2009 11/24/2009 11/23/2009 11/20/2009 11/19/2009 11/18/2009 11/17/2009 11/16/2009 1020.42 1021.25 1029.62 1041.67 1038.63 1063.85 1075.28 1086.95 1082.04 1070.87 1076.6 1064.38 1056.15 1066.65 1042.02 1034.92 1041.87 1038.66 1021.18 995.2 1001.83 990.91 978.34 977.14 972.66 962.65 969.95 983.17 972.22 988.39 986.12 981.41 976.58 999.5 1029.18 1038.32 1011.33 1007.68 998.62 980.6 976.71 974.83 1004.17 1011.1 1027.59 1004.57 1007.89 1033.18 1038.3 1041.62 11/13/2009 1027.92 11/12/2009 1034.9 11/10/2009 1014.76 11/9/2009 1007.06 11/6/2009 970.61 11/5/2009 982.55 11/4/2009 962.71 11/3/2009 937.83 11/2/2009 963.53 10/30/2009 962 10/29/2009 979.11 10/27/2009 995.92 10/26/2009 1025.2 10/23/2009 1034.29 10/22/2009 1022.74 10/21/2009 1032.85 10/20/2009 1035.02 10/19/2009 1025.59 10/16/2009 1009.29 10/15/2009 1013.03 10/14/2009 1019.84 10/13/2009 992.23 10/12/2009 999.07 10/9/2009 977.34 10/8/2009 978.95 10/7/2009 970.62 10/6/2009 988.24 10/5/2009 953.58 10/2/2009 951.59 10/1/2009 980.4 9/30/2009 978.69 9/29/2009 978.17 9/25/2009 978.24 9/24/2009 988.44 9/23/2009 995.81 9/22/2009 993.5 9/21/2009 964.81 9/18/2009 981.42 9/17/2009 983.26 9/16/2009 971.64 9/15/2009 943.17 9/14/2009 937.92 9/11/2009 952.99 9/10/2009 955.77 9/9/2009 966.19 9/8/2009 966.27 9/7/2009 963.68 9/4/2009 935.34 9/3/2009 925.58 9/2/2009 911.81 9/1/2009 8/31/2009 8/28/2009 8/27/2009 8/26/2009 8/25/2009 8/24/2009 8/21/2009 8/20/2009 8/19/2009 8/18/2009 8/17/2009 8/14/2009 8/13/2009 8/12/2009 8/11/2009 8/10/2009 8/7/2009 8/6/2009 8/5/2009 8/4/2009 8/3/2009 7/31/2009 7/30/2009 7/29/2009 7/28/2009 7/27/2009 7/24/2009 7/23/2009 7/22/2009 7/20/2009 7/17/2009 7/16/2009 7/15/2009 7/14/2009 7/13/2009 7/10/2009 7/9/2009 7/8/2009 7/7/2009 7/3/2009 7/2/2009 7/1/2009 6/30/2009 6/29/2009 6/26/2009 6/25/2009 6/24/2009 6/23/2009 6/22/2009 954.93 967.24 979.16 967.07 979.31 1004.97 992.45 954.24 926.38 904.89 908.58 892.08 922.91 934 901.18 894.58 928.52 917.98 907.45 900.63 904.19 913.19 887.85 878.97 842.93 840.1 855.57 846.88 831 806.91 805.17 774.32 779.33 785.73 761.5 727.39 717.44 727.53 719.54 729.2 738.73 742.84 758.7 740.31 742.79 734.81 730.32 736.12 717.35 721.87 6/19/2009 6/18/2009 6/17/2009 6/16/2009 6/15/2009 6/12/2009 6/10/2009 6/9/2009 6/8/2009 6/5/2009 6/4/2009 6/3/2009 6/2/2009 5/29/2009 5/28/2009 5/27/2009 5/26/2009 5/25/2009 5/20/2009 5/19/2009 5/18/2009 5/15/2009 5/14/2009 5/13/2009 5/12/2009 5/11/2009 5/7/2009 5/6/2009 5/5/2009 5/4/2009 4/30/2009 4/29/2009 4/28/2009 4/27/2009 4/24/2009 4/23/2009 4/22/2009 4/21/2009 4/20/2009 4/17/2009 4/16/2009 4/15/2009 4/14/2009 4/9/2009 4/8/2009 4/7/2009 4/6/2009 4/3/2009 4/2/2009 4/1/2009 762.23 746.6 744.73 762.71 764.14 787.03 779.93 763.63 744.01 754.6 746.56 740.24 763.69 710.92 723.88 741.71 733.26 733.41 762.28 742.94 721.53 699.11 695.04 718.9 750.78 755.23 760.51 743.91 739.52 731.01 695.28 675.74 643.57 653.99 666.2 649.09 651.56 638.52 638.31 674.83 680.74 669.52 669.01 663.19 625.66 599.23 618.23 614.87 600.81 551.6 3/31/2009 3/30/2009 3/27/2009 3/26/2009 3/25/2009 3/24/2009 3/23/2009 3/20/2009 3/19/2009 3/18/2009 3/17/2009 3/16/2009 3/13/2009 3/12/2009 3/11/2009 3/10/2009 3/9/2009 3/6/2009 3/5/2009 3/4/2009 3/3/2009 3/2/2009 2/27/2009 2/26/2009 2/25/2009 2/24/2009 2/23/2009 2/20/2009 2/19/2009 2/18/2009 2/17/2009 2/16/2009 2/13/2009 2/12/2009 2/11/2009 2/10/2009 2/9/2009 2/6/2009 2/5/2009 2/4/2009 2/3/2009 2/2/2009 1/30/2009 1/29/2009 1/28/2009 1/27/2009 1/26/2009 1/23/2009 1/22/2009 1/21/2009 541.32 526.54 565.79 587.8 583.29 562.03 562.35 536.01 524.73 503.29 503.29 519 502.73 496.62 490.07 480.34 458.28 455.45 446.85 468.11 452.73 452.72 461.63 467.17 455.9 463 467.08 466.19 476.68 455.25 454.6 498.44 531.77 531.92 545.68 562.85 575.53 550.92 537.24 538.03 538.58 554.88 573.2 586.29 599.11 578.27 589.16 567.36 576.95 578.78 1/20/2009 1/19/2009 1/16/2009 1/15/2009 1/14/2009 1/13/2009 1/12/2009 1/9/2009 1/8/2009 1/7/2009 1/6/2009 1/5/2009 12/30/2008 585.73 605.8 642.14 652.38 664.33 691.41 700.88 718.94 732.1 749.4 770.94 734.62 692.04 2010 2009 15.98% 43.81% 0.09 0.36 0.007427 0.132785