01/16/2009,1630,103.58,104.10,103.50,103.83
01/16/2009,1730,103.83,103.83,103.45,103.68
01/16/2009,1830,103.70,103.83,103.25,103.30
01/16/2009,1930,103.25,103.53,103.25,103.30
01/16/2009,2005,103.28,103.58,103.10,103.45
01/20/2009,1630,103.15,103.28,102.45,102.60
01/20/2009,1730,102.65,102.70,102.22,102.25
01/20/2009,1830,102.22,102.47,102.03,102.10
01/20/2009,1930,102.08,102.10,101.83,101.90
01/20/2009,2005,101.85,101.93,101.47,101.50
01/21/2009,1630,101.43,101.97,101.25,101.45
01/21/2009,1730,101.40,101.40,100.63,101.13
01/21/2009,1830,101.13,101.80,101.13,101.50
01/21/2009,1930,101.65,101.72,101.38,101.50
01/21/2009,2005,101.50,101.85,101.22,101.38
01/22/2009,1630,101.43,101.43,100.70,100.75
01/22/2009,1730,100.72,100.78,100.35,100.50
01/22/2009,1830,100.50,100.55,100.10,100.55
01/22/2009,1930,100.55,101.20,100.55,101.00
01/22/2009,2005,101.00,101.58,100.90,101.28
01/23/2009,1630,100.72,100.97,100.43,100.90
01/23/2009,1730,100.85,101.35,100.72,101.18
01/23/2009,1830,101.20,101.88,101.20,101.68
01/23/2009,1930,101.63,102.10,101.28,102.03
01/23/2009,2005,102.03,102.15,101.43,101.78
01/26/2009,1630,102.45,102.45,102.45,102.45
01/26/2009,1830,101.65,101.72,101.20,101.65
01/26/2009,1930,101.58,101.58,101.05,101.35
01/26/2009,2005,101.35,101.35,101.15,101.25
01/27/2009,1630,101.50,101.50,100.65,100.72
01/27/2009,1730,100.68,101.00,99.95,100.72
01/27/2009,1830,100.75,100.75,100.35,100.50
01/27/2009,1930,100.53,100.75,100.28,100.43
01/27/2009,2005,100.40,100.40,100.15,100.18
01/28/2009,1630,100.40,100.90,100.22,100.55
01/28/2009,1730,100.63,100.78,100.35,100.40
01/28/2009,1830,100.40,100.55,99.88,100.30
01/28/2009,1930,100.28,100.75,100.20,100.38
01/28/2009,2005,100.45,100.53,100.15,100.20
01/29/2009,1630,99.33,99.88,99.10,99.75
01/29/2009,1730,99.70,100.47,99.67,100.35
01/29/2009,1830,100.38,100.68,99.97,100.03
01/29/2009,1930,100.05,100.05,99.35,99.42
01/29/2009,2005,99.42,100.33,99.38,100.00
01/30/2009,1630,100.30,100.85,100.18,100.58
01/30/2009,1730,100.58,101.08,100.38,100.55
01/30/2009,1830,100.65,100.83,100.63,100.75
01/30/2009,1930,100.75,100.78,100.45,100.45
01/30/2009,2005,100.47,100.95,100.30,100.75
02/02/2009,1630,101.05,102.38,101.00,102.25
02/02/2009,1730,102.25,102.95,102.10,102.30
02/02/2009,1830,102.33,102.45,102.13,102.25
02/02/2009,1930,102.25,102.70,102.22,102.45
02/02/2009,2005,102.43,102.70,102.38,102.50
02/03/2009,1630,102.40,102.45,101.83,101.88
02/03/2009,1730,101.88,102.00,101.60,101.80
02/03/2009,1830,101.78,102.08,101.50,101.93
02/03/2009,1930,101.93,102.10,101.88,101.95
02/03/2009,2005,102.00,102.15,101.63,101.97
02/04/2009,1630,102.03,102.28,101.83,101.97
02/04/2009,1730,102.05,102.13,101.75,101.85
02/04/2009,1830,101.85,101.95,101.70,101.80
02/04/2009,1930,101.80,102.10,101.78,101.90
02/04/2009,2005,101.93,101.93,101.65,101.75
02/05/2009,1630,101.38,101.45,101.05,101.30
02/05/2009,1730,101.33,101.95,101.33,101.80
02/05/2009,1830,101.78,102.10,101.70,102.05
02/05/2009,1930,102.03,102.72,101.95,102.35
02/05/2009,2005,102.35,102.47,102.20,102.25
02/06/2009,1630,102.05,102.45,102.00,102.38
02/06/2009,1730,102.38,102.85,102.30,102.65
02/06/2009,1830,102.63,102.78,102.50,102.60
02/06/2009,1930,102.60,102.90,102.53,102.80
02/06/2009,2005,102.80,102.95,102.43,102.53
02/09/2009,1630,102.75,103.03,102.38,102.95
02/09/2009,1730,103.00,103.60,102.95,103.43
02/09/2009,1830,103.43,103.45,103.25,103.30
02/09/2009,1930,103.40,103.68,103.30,103.63
02/09/2009,2005,103.60,103.78,103.47,103.53
02/10/2009,1630,103.83,104.70,103.83,104.53
02/10/2009,1730,104.53,104.60,103.68,104.10
02/10/2009,1830,104.00,104.03,103.72,103.75
02/10/2009,1930,103.75,103.97,103.58,103.65
02/10/2009,2005,103.65,103.93,103.60,103.83
02/11/2009,1630,103.95,104.05,103.33,103.47
02/11/2009,1730,103.50,103.78,103.45,103.78
02/11/2009,1830,103.78,103.93,103.60,103.65
02/11/2009,1930,103.63,103.68,103.45,103.55
02/11/2009,2005,103.60,103.60,103.28,103.30
02/12/2009,1630,103.08,103.10,102.30,102.80
02/12/2009,1730,102.78,103.00,102.68,102.85
02/12/2009,1830,102.88,103.25,102.83,103.25
02/12/2009,1930,103.25,103.47,103.10,103.22
02/12/2009,2005,103.25,103.35,103.08,103.22
02/13/2009,1630,103.55,103.70,103.35,103.45
02/13/2009,1730,103.45,103.65,103.00,103.15
02/13/2009,1830,103.15,103.22,102.78,102.97
02/13/2009,1930,102.97,103.08,102.72,102.90
02/13/2009,2005,102.93,102.95,102.75,102.85
02/17/2009,1630,101.63,101.78,100.18,100.45
02/17/2009,1730,100.47,100.50,99.78,100.33
02/17/2009,1830,100.25,100.38,99.92,99.97
02/17/2009,1930,100.03,100.30,99.85,99.90
02/17/2009,2005,99.90,100.15,99.80,99.95
02/18/2009,1630,99.97,100.05,99.63,99.92
02/18/2009,1730,100.00,100.38,99.88,100.10
02/18/2009,1830,100.13,100.25,100.03,100.05
02/18/2009,1930,100.10,100.13,99.75,99.80
02/18/2009,2005,99.83,99.83,98.55,98.63
02/19/2009,1630,99.25,99.75,99.25,99.40
02/19/2009,1730,99.40,99.53,99.10,99.45
02/19/2009,1830,99.50,99.53,99.15,99.25
02/19/2009,1930,99.28,99.97,99.22,99.92
02/19/2009,2005,99.92,100.47,99.80,100.38
02/20/2009,1630,99.25,99.90,99.15,99.55
02/20/2009,1730,99.50,99.67,98.88,98.88
02/20/2009,1830,98.85,99.25,98.58,99.13
02/20/2009,1930,99.10,99.15,98.15,98.58
02/20/2009,2005,98.58,99.40,98.42,99.15
02/23/2009,1630,99.60,100.05,99.60,99.72
02/23/2009,1730,99.72,99.97,99.38,99.70
02/23/2009,1830,99.65,99.65,99.22,99.25
02/23/2009,1930,99.28,99.47,98.88,99.40
02/23/2009,2005,99.35,99.88,99.30,99.72
02/24/2009,1630,99.40,100.03,99.35,100.00
02/24/2009,1730,99.95,101.15,99.92,101.13
02/24/2009,1830,101.10,101.38,100.75,101.18
02/24/2009,1930,101.15,101.65,101.13,101.53
02/24/2009,2005,101.53,101.55,101.10,101.28
02/25/2009,1630,101.10,101.20,100.40,100.80
02/25/2009,1730,100.80,100.83,100.38,100.70
02/25/2009,1830,100.70,101.00,100.50,100.50
02/25/2009,1930,100.50,100.65,100.35,100.50
02/25/2009,2005,100.53,100.95,100.50,100.58
02/26/2009,1630,101.15,101.75,101.05,101.60
02/26/2009,1730,101.60,101.95,101.35,101.45
02/26/2009,1830,101.40,101.50,101.00,101.10
02/26/2009,1930,101.13,101.47,101.08,101.25
02/26/2009,2005,101.30,101.70,101.30,101.63
02/27/2009,1630,101.20,101.85,101.10,101.55
02/27/2009,1730,101.55,102.03,101.33,102.00
02/27/2009,1830,101.97,102.15,101.28,101.38
02/27/2009,1930,101.35,101.70,101.35,101.55
02/27/2009,2005,101.55,101.83,101.35,101.72
03/02/2009,1630,101.20,101.40,100.40,100.58
03/02/2009,1730,100.53,100.70,99.95,100.05
03/02/2009,1830,100.05,100.15,99.53,99.97
03/02/2009,1930,100.00,100.18,99.75,99.85
03/02/2009,2005,99.83,99.90,99.72,99.85
03/03/2009,1630,100.18,100.40,100.05,100.20
03/03/2009,1730,100.22,100.30,99.80,100.10
03/03/2009,1830,100.05,100.30,99.75,100.30
03/03/2009,1930,100.30,100.30,99.78,100.05
03/03/2009,2005,99.95,100.10,99.55,100.05
03/04/2009,1630,100.93,101.50,100.60,100.85
03/04/2009,1730,100.85,101.00,100.50,100.72
03/04/2009,1830,100.75,100.83,100.40,100.65
03/04/2009,1930,100.65,100.78,100.30,100.63
03/04/2009,2005,100.58,100.60,100.28,100.45
03/05/2009,1630,100.13,100.40,99.33,99.53
03/05/2009,1730,99.50,99.83,99.40,99.40
03/05/2009,1830,99.40,99.67,99.33,99.67
03/05/2009,1930,99.67,99.85,99.55,99.67
03/05/2009,2005,99.67,99.70,99.50,99.58
03/06/2009,1630,99.88,100.22,99.45,99.67
03/06/2009,1730,99.70,99.83,99.10,99.17
03/06/2009,1830,99.17,99.50,99.15,99.25
03/06/2009,1930,99.28,99.38,98.22,98.30
03/06/2009,2005,98.33,98.45,97.90,98.38
03/09/2009,1630,98.42,99.20,98.42,99.00
03/09/2009,1730,99.00,99.05,98.85,99.00
03/09/2009,1830,99.00,99.08,98.88,98.97
03/09/2009,1930,98.97,99.05,98.55,98.75
03/09/2009,2005,98.72,99.05,98.67,98.95
03/10/2009,1630,99.30,99.88,99.28,99.45
03/10/2009,1730,99.47,99.72,99.22,99.38
03/10/2009,1830,99.40,99.53,99.15,99.25
03/10/2009,1930,99.25,99.30,98.75,98.83
03/10/2009,2005,98.83,98.97,98.50,98.70
03/11/2009,1630,98.85,99.22,98.85,99.20
03/11/2009,1730,99.17,99.28,98.90,99.00
03/11/2009,1830,98.97,99.10,98.85,98.85
03/11/2009,1930,98.85,98.85,98.10,98.13
03/11/2009,2005,98.10,98.50,97.80,98.25
03/12/2009,1630,97.97,98.80,97.83,98.42
03/12/2009,1730,98.47,98.70,98.33,98.55
03/12/2009,1830,98.58,99.17,98.40,99.00
03/12/2009,1930,99.00,99.70,98.95,99.53
03/12/2009,2005,99.45,99.83,99.45,99.80
03/13/2009,1630,100.05,100.63,99.85,100.22
03/13/2009,1730,100.22,100.45,100.13,100.15
03/13/2009,1830,100.15,100.20,99.80,100.08
03/13/2009,1930,100.05,100.35,99.88,100.35
03/13/2009,2005,100.30,100.50,100.20,100.40
03/16/2009,1630,100.45,100.65,100.00,100.30
03/16/2009,1730,100.30,100.78,100.30,100.70
03/16/2009,1830,100.70,100.78,100.00,100.05
03/16/2009,1930,100.10,100.47,100.05,100.35
03/16/2009,2005,100.35,100.58,100.20,100.20
03/17/2009,1630,100.08,100.13,99.60,99.70
03/17/2009,1730,99.70,99.88,99.40,99.40
03/17/2009,1830,99.40,99.85,99.40,99.72
03/17/2009,1930,99.67,100.03,99.65,99.90
03/17/2009,2005,99.97,100.33,99.90,100.05
03/18/2009,1630,100.03,100.15,99.15,99.40
03/18/2009,1730,99.47,99.90,99.33,99.50
03/18/2009,1830,99.53,99.65,99.42,99.60
03/18/2009,1930,99.58,99.67,99.45,99.60
03/18/2009,2005,99.60,99.63,99.30,99.40
03/19/2009,1630,100.38,100.47,99.92,100.47
03/19/2009,1730,100.45,101.25,100.43,100.75
03/19/2009,1830,100.75,100.75,100.38,100.55
03/19/2009,1930,100.55,100.95,100.55,100.80
03/19/2009,2005,100.80,100.80,100.50,100.72
03/20/2009,1630,100.95,101.10,100.75,101.03
03/20/2009,1730,100.95,101.25,100.95,101.22
03/20/2009,1830,101.20,101.60,101.20,101.38
03/20/2009,1930,101.38,101.43,100.80,100.80
03/20/2009,2005,100.85,101.13,100.80,101.00
03/23/2009,1630,101.30,101.80,101.30,101.55
03/23/2009,1730,101.63,101.63,101.18,101.25
03/23/2009,1830,101.18,101.55,101.08,101.35
03/23/2009,1930,101.25,101.65,101.18,101.47
03/23/2009,2005,101.38,101.78,101.22,101.60
03/24/2009,1630,101.75,101.90,101.20,101.30
03/24/2009,1730,101.28,101.30,100.90,101.00
03/24/2009,1830,100.90,101.47,100.85,101.30
03/24/2009,1930,101.33,101.68,101.25,101.65
03/24/2009,2005,101.60,101.60,101.25,101.33
03/25/2009,1630,101.35,101.58,100.78,101.05
03/25/2009,1730,101.03,101.25,100.63,101.03
03/25/2009,1830,100.93,100.95,100.58,100.65
03/25/2009,1930,100.68,100.68,100.18,100.40
03/25/2009,2005,100.43,100.63,100.28,100.50
03/26/2009,1630,100.55,100.60,100.25,100.55
03/26/2009,1730,100.55,100.83,100.47,100.60
03/26/2009,1830,100.60,100.75,100.55,100.70
03/26/2009,1930,100.70,100.72,100.22,100.25
03/26/2009,2005,100.25,100.35,100.00,100.08
03/27/2009,1630,100.30,100.43,100.10,100.35
03/27/2009,1730,100.38,100.53,100.10,100.10
03/27/2009,1830,100.10,100.22,99.95,100.10
03/27/2009,1930,100.08,100.18,99.92,100.03
03/27/2009,2005,100.03,100.13,99.72,99.85
03/30/2009,1630,99.15,99.35,98.78,98.95
03/30/2009,1730,99.00,99.00,98.42,98.67
03/30/2009,1830,98.70,98.95,98.70,98.90
03/30/2009,1930,98.90,98.95,98.53,98.58
03/30/2009,2005,98.60,98.65,98.17,98.25
03/31/2009,1630,98.58,98.88,98.38,98.75
03/31/2009,1730,98.72,98.88,98.65,98.78
03/31/2009,1830,98.78,99.13,98.75,98.97
03/31/2009,1930,98.97,99.22,98.92,99.17
03/31/2009,2005,99.13,100.03,99.05,99.80
04/01/2009,1630,99.78,100.13,99.50,99.92
04/01/2009,1730,99.90,99.92,99.53,99.55
04/01/2009,1830,99.58,99.72,99.53,99.63
04/01/2009,1930,99.65,99.67,99.47,99.63
04/01/2009,2005,99.60,99.75,99.55,99.67
04/02/2009,1630,100.35,101.63,100.28,101.50
04/02/2009,1730,101.50,101.55,101.33,101.53
04/02/2009,1830,101.55,101.75,101.53,101.75
04/02/2009,1930,101.72,102.08,101.33,101.38
04/02/2009,2005,101.38,101.50,101.10,101.30
04/03/2009,1630,101.40,101.88,101.28,101.78
04/03/2009,1730,101.75,101.78,101.55,101.55
04/03/2009,1830,101.53,102.03,101.50,101.97
04/03/2009,1930,101.97,102.03,101.88,101.95
04/03/2009,2005,101.95,102.43,101.93,102.40
04/06/2009,1630,102.43,102.43,101.78,102.05
04/06/2009,1730,102.00,102.53,102.00,102.45
04/06/2009,1830,102.50,102.55,102.22,102.30
04/06/2009,1930,102.30,102.40,102.22,102.38
04/06/2009,2005,102.38,102.70,102.30,102.63
04/07/2009,1630,102.50,102.50,102.08,102.38
04/07/2009,1730,102.38,102.55,102.15,102.22
04/07/2009,1830,102.20,102.38,102.20,102.30
04/07/2009,1930,102.33,102.45,102.28,102.28
04/07/2009,2005,102.28,102.28,101.95,102.00
04/08/2009,1630,101.97,102.25,101.97,102.05
04/08/2009,1730,102.10,102.43,102.05,102.38
04/08/2009,1830,102.30,102.40,102.18,102.30
04/08/2009,1930,102.35,102.35,102.13,102.13
04/08/2009,2005,102.10,102.15,101.90,102.00
04/09/2009,1630,103.13,103.30,102.95,103.08
04/09/2009,1730,103.08,103.20,102.95,103.00
04/09/2009,1830,103.03,103.18,103.00,103.08
04/09/2009,1930,103.10,103.15,103.00,103.10
04/09/2009,2005,103.10,103.13,102.78,102.90
04/13/2009,1630,102.63,102.65,102.15,102.50
04/13/2009,1730,102.47,102.60,102.28,102.33
04/13/2009,1830,102.33,102.50,102.30,102.40
04/13/2009,1930,102.38,102.50,102.33,102.45
04/13/2009,2005,102.43,102.93,102.43,102.88
04/14/2009,1630,102.68,102.72,102.43,102.58
04/14/2009,1730,102.58,102.78,102.55,102.63
04/14/2009,1830,102.65,102.75,102.53,102.63
04/14/2009,1930,102.70,102.72,102.35,102.38
04/14/2009,2005,102.40,102.40,101.93,101.97
04/15/2009,1630,102.47,102.65,102.38,102.50
04/15/2009,1730,102.53,102.53,102.28,102.38
04/15/2009,1830,102.40,102.83,102.40,102.72
04/15/2009,1930,102.72,103.10,102.72,103.00
04/15/2009,2005,102.95,103.10,102.75,103.05
04/16/2009,1630,103.70,103.88,103.60,103.78
04/16/2009,1730,103.80,103.85,103.58,103.63
04/16/2009,1830,103.63,103.63,103.15,103.15
04/16/2009,1930,103.13,103.38,103.10,103.30
04/16/2009,2005,103.28,103.50,102.85,103.50
04/17/2009,1630,103.53,103.65,102.78,102.90
04/17/2009,1730,102.88,103.22,102.75,103.05
04/17/2009,1830,103.03,103.20,102.90,103.18
04/17/2009,1930,103.18,103.20,102.95,103.05
04/17/2009,2005,103.00,103.13,102.63,102.72
04/20/2009,1630,102.22,102.25,101.30,101.35
04/20/2009,1730,101.40,101.43,100.65,101.00
04/20/2009,1830,101.00,101.20,100.93,101.13
04/20/2009,1930,101.15,101.18,100.78,100.78
04/20/2009,2005,100.75,100.95,100.72,100.88
04/21/2009,1630,101.22,101.38,100.90,101.30
04/21/2009,1730,101.30,101.58,101.25,101.30
04/21/2009,1830,101.33,101.45,101.28,101.45
04/21/2009,1930,101.45,101.47,101.22,101.25
04/21/2009,2005,101.25,101.50,101.22,101.40
04/22/2009,1630,101.40,101.53,101.15,101.47
04/22/2009,1730,101.45,101.47,100.93,101.08
04/22/2009,1830,101.08,101.70,101.08,101.55
04/22/2009,1930,101.55,101.60,101.28,101.47
04/22/2009,2005,101.45,101.55,101.28,101.35
04/23/2009,1630,101.25,102.10,101.08,102.00
04/23/2009,1730,102.00,102.58,101.85,102.15
04/23/2009,1830,102.15,102.20,101.97,102.05
04/23/2009,1930,102.05,102.08,101.30,101.72
04/23/2009,2005,101.70,101.75,101.45,101.68
04/24/2009,1630,101.75,101.83,101.30,101.43
04/24/2009,1730,101.45,101.93,101.43,101.47
04/24/2009,1830,101.50,101.65,100.75,101.08
04/24/2009,1930,101.10,101.38,101.05,101.13
04/24/2009,2005,101.10,101.13,100.70,100.83
04/27/2009,1630,100.15,100.38,99.20,100.33
04/27/2009,1730,100.35,101.45,100.35,100.97
04/27/2009,1830,100.97,101.18,100.80,100.88
04/27/2009,1930,100.90,100.90,100.33,100.35
04/27/2009,2005,100.35,100.75,100.00,100.15
04/28/2009,1630,100.13,100.78,99.97,100.55
04/28/2009,1730,100.58,100.60,100.05,100.25
04/28/2009,1830,100.25,100.55,99.97,100.45
04/28/2009,1930,100.47,100.58,100.22,100.45
04/28/2009,2005,100.40,100.53,100.10,100.20
04/29/2009,1630,100.45,101.13,100.30,100.88
04/29/2009,1730,100.90,101.00,100.78,100.83
04/29/2009,1830,100.88,101.35,100.83,101.28
04/29/2009,1930,101.28,101.28,100.97,101.08
04/29/2009,2005,101.05,101.25,100.95,101.22
04/30/2009,1630,101.15,101.15,100.47,100.55
04/30/2009,1730,100.55,100.70,100.20,100.38
04/30/2009,1830,100.43,100.47,99.97,100.25
04/30/2009,1930,100.25,100.43,100.18,100.35
04/30/2009,2005,100.35,100.80,100.22,100.65
05/01/2009,1630,100.70,100.85,100.47,100.65
05/01/2009,1730,100.65,100.90,100.50,100.85
05/01/2009,1830,100.85,100.85,100.68,100.78
05/01/2009,1930,100.78,100.83,100.45,100.47
05/01/2009,2005,100.47,100.58,100.13,100.33
05/04/2009,1630,100.33,100.70,100.03,100.25
05/04/2009,1730,100.25,100.60,100.13,100.40
05/04/2009,1830,100.40,100.40,100.13,100.15
05/04/2009,1930,100.20,100.30,100.15,100.22
05/04/2009,2005,100.18,100.20,100.00,100.15
05/05/2009,1630,100.50,100.60,100.35,100.43
05/05/2009,1730,100.45,100.47,100.33,100.45
05/05/2009,1830,100.47,100.50,100.35,100.40
05/05/2009,1930,100.40,100.45,100.33,100.38
05/05/2009,2005,100.38,100.47,100.30,100.40
05/06/2009,1630,100.88,101.03,100.83,100.90
05/06/2009,1730,100.90,100.95,100.63,100.63
05/06/2009,1830,100.65,100.70,100.47,100.53
05/06/2009,1930,100.55,100.55,100.08,100.15
05/06/2009,2005,100.13,100.30,100.08,100.22
05/07/2009,1630,100.38,100.40,99.47,99.50
05/07/2009,1730,99.50,99.72,99.42,99.55
05/07/2009,1830,99.58,99.67,99.33,99.40
05/07/2009,1930,99.40,100.18,99.33,100.10
05/07/2009,2005,100.10,100.38,99.85,100.38
05/08/2009,1630,100.88,101.22,100.78,100.85
05/08/2009,1730,100.90,101.15,100.80,101.10
05/08/2009,1830,101.08,101.47,101.00,101.45
05/08/2009,1930,101.47,101.60,101.28,101.38
05/08/2009,2005,101.38,101.40,101.08,101.33
05/11/2009,1630,100.90,101.28,100.90,101.10
05/11/2009,1730,101.10,101.70,100.95,101.68
05/11/2009,1830,101.65,101.72,101.45,101.50
05/11/2009,1930,101.45,101.70,101.45,101.63
05/11/2009,2005,101.63,101.70,101.45,101.47
05/12/2009,1630,101.85,102.10,101.75,102.08
05/12/2009,1730,102.08,102.08,101.63,101.63
05/12/2009,1830,101.60,101.60,101.35,101.35
05/12/2009,1930,101.33,101.63,101.33,101.53
05/12/2009,2005,101.50,101.55,101.38,101.45
05/13/2009,1630,101.28,101.33,100.45,100.90
05/13/2009,1730,100.88,101.30,100.88,101.20
05/13/2009,1830,101.20,101.65,101.13,101.38
05/13/2009,1930,101.45,101.47,100.75,100.93
05/13/2009,2005,100.93,100.95,100.72,100.75
05/14/2009,1630,101.05,101.28,100.83,101.03
05/14/2009,1730,101.03,101.13,100.85,101.13
05/14/2009,1830,101.08,101.30,100.95,101.25
05/14/2009,1930,101.22,101.35,100.72,101.15
05/14/2009,2005,101.15,101.15,100.90,101.13
05/15/2009,1630,101.35,101.45,101.13,101.28
05/15/2009,1730,101.25,101.45,101.00,101.03
05/15/2009,1830,101.05,101.10,99.45,100.35
05/15/2009,1930,100.33,100.50,100.15,100.33
05/15/2009,2005,100.38,100.65,100.33,100.58
05/18/2009,1630,100.78,101.28,100.50,100.55
05/18/2009,1730,100.55,101.03,100.50,100.90
05/18/2009,1830,100.93,101.05,100.88,101.05
05/18/2009,1930,101.05,101.10,100.88,100.88
05/18/2009,2005,100.93,100.93,100.70,100.85
05/19/2009,1630,100.95,101.05,100.50,100.85
05/19/2009,1730,100.83,100.95,100.70,100.78
05/19/2009,1830,100.83,100.83,100.60,100.60
05/19/2009,1930,100.63,100.63,99.63,99.80
05/19/2009,2005,99.80,100.03,99.67,99.88
05/20/2009,1630,100.13,100.50,100.00,100.20
05/20/2009,1730,100.18,100.22,99.95,100.00
05/20/2009,1830,100.00,100.10,99.67,99.80
05/20/2009,1930,99.80,100.20,99.75,100.20
05/20/2009,2005,100.20,100.45,100.13,100.43
05/21/2009,1630,100.10,100.20,99.78,99.80
05/21/2009,1730,99.80,100.20,99.78,100.18
05/21/2009,1830,100.15,100.25,100.08,100.25
05/21/2009,1930,100.28,100.88,100.28,100.83
05/21/2009,2005,100.83,100.90,100.68,100.80
05/22/2009,1630,101.15,101.22,100.88,101.10
05/22/2009,1730,101.15,101.22,101.03,101.13
05/22/2009,1830,101.10,101.18,100.68,100.72
05/22/2009,1930,100.78,100.80,100.25,100.50
05/22/2009,2005,100.47,100.90,100.35,100.83
05/26/2009,1630,100.60,101.00,100.47,100.80
05/26/2009,1730,100.80,100.95,100.60,100.85
05/26/2009,1830,100.80,101.18,100.80,101.13
05/26/2009,1930,101.13,101.15,100.90,101.00
05/26/2009,2005,100.97,101.15,100.88,101.05
05/27/2009,1630,101.05,101.10,100.53,100.65
05/27/2009,1730,100.63,100.75,100.58,100.70
05/27/2009,1830,100.70,100.78,100.50,100.60
05/27/2009,1930,100.58,100.68,100.50,100.58
05/27/2009,2005,100.58,100.58,100.18,100.33
05/28/2009,1630,100.45,100.53,99.72,99.72
05/28/2009,1730,99.72,99.90,99.55,99.72
05/28/2009,1830,99.72,99.78,98.97,99.03
05/28/2009,1930,99.03,99.20,99.00,99.10
05/28/2009,2005,99.10,99.15,98.97,99.13
05/29/2009,1630,99.08,99.15,98.65,98.67
05/29/2009,1730,98.70,98.83,98.47,98.50
05/29/2009,1830,98.50,98.63,98.45,98.60
05/29/2009,1930,98.63,99.10,98.50,98.97
05/29/2009,2005,98.97,99.15,98.95,99.00
06/01/2009,1630,99.00,99.40,98.78,99.20
06/01/2009,1730,99.20,99.40,99.15,99.25
06/01/2009,1830,99.25,99.25,98.80,98.90
06/01/2009,1930,98.92,99.08,98.88,98.95
06/01/2009,2005,98.92,99.00,98.58,98.85
06/02/2009,1630,98.78,99.10,98.45,98.47
06/02/2009,1730,98.47,98.47,97.58,97.65
06/02/2009,1830,97.70,98.22,97.67,98.15
06/02/2009,1930,98.17,98.33,98.10,98.28
06/02/2009,2005,98.28,98.30,97.75,97.90
06/03/2009,1630,97.85,98.20,97.53,98.08
06/03/2009,1730,98.10,98.38,98.00,98.20
06/03/2009,1830,98.20,98.25,97.83,97.85
06/03/2009,1930,97.88,97.97,97.50,97.63
06/03/2009,2005,97.63,98.20,97.58,98.10
06/04/2009,1630,98.05,98.25,97.90,97.92
06/04/2009,1730,97.95,97.95,97.65,97.72
06/04/2009,1830,97.72,97.83,97.50,97.60
06/04/2009,1930,97.60,98.15,97.53,97.92
06/04/2009,2005,97.95,98.38,97.88,98.20
06/05/2009,1630,98.53,98.58,98.05,98.17
06/05/2009,1730,98.17,98.88,98.15,98.53
06/05/2009,1830,98.53,98.65,98.33,98.33
06/05/2009,1930,98.40,98.58,98.35,98.40
06/05/2009,2005,98.45,98.67,98.25,98.63
06/08/2009,1630,98.15,98.40,98.10,98.40
06/08/2009,1730,98.38,98.50,98.25,98.25
06/08/2009,1830,98.28,98.33,97.78,98.05
06/08/2009,1930,98.08,98.10,97.92,97.92
06/08/2009,2005,97.95,98.05,97.80,97.90
06/09/2009,1630,98.30,98.78,98.28,98.47
06/09/2009,1730,98.47,98.78,98.30,98.78
06/09/2009,1830,98.78,99.22,98.70,98.97
06/09/2009,1930,98.95,99.00,98.78,98.95
06/09/2009,2005,98.97,99.05,98.85,98.92
06/10/2009,1630,99.20,99.20,98.75,98.80
06/10/2009,1730,98.80,98.85,98.55,98.63
06/10/2009,1830,98.63,98.70,98.35,98.65
06/10/2009,1930,98.67,98.80,98.40,98.45
06/10/2009,2005,98.45,98.47,97.95,98.08
06/11/2009,1630,97.92,98.78,97.92,98.53
06/11/2009,1730,98.53,98.60,98.08,98.25
06/11/2009,1830,98.25,98.60,98.22,98.55
06/11/2009,1930,98.55,99.28,98.50,99.05
06/11/2009,2005,99.00,99.00,98.53,98.63
06/12/2009,1630,98.78,98.88,98.28,98.35
06/12/2009,1730,98.40,99.17,98.35,99.10
06/12/2009,1830,99.10,99.33,98.88,98.95
06/12/2009,1930,98.90,98.95,98.78,98.78
06/12/2009,2005,98.80,99.05,98.67,98.78
06/15/2009,1630,98.70,98.95,98.17,98.25
06/15/2009,1730,98.25,98.30,98.00,98.10
06/15/2009,1830,98.15,98.40,98.13,98.22
06/15/2009,1930,98.22,98.22,97.97,98.00
06/15/2009,2005,98.00,98.20,97.90,98.03
06/16/2009,1630,98.33,98.65,98.25,98.58
06/16/2009,1730,98.58,98.58,98.38,98.45
06/16/2009,1830,98.42,98.47,98.15,98.20
06/16/2009,1930,98.17,98.17,97.78,97.88
06/16/2009,2005,97.90,97.90,97.55,97.63
06/17/2009,1630,97.53,98.20,97.50,97.92
06/17/2009,1730,97.90,98.08,97.72,98.05
06/17/2009,1830,98.05,98.15,97.88,98.05
06/17/2009,1930,98.00,98.13,97.88,98.10
06/17/2009,2005,98.13,98.60,98.08,98.50
06/18/2009,1630,98.55,99.22,98.40,98.88
06/18/2009,1730,98.88,98.97,98.40,98.83
06/18/2009,1830,98.85,99.08,98.80,98.90
06/18/2009,1930,98.90,98.90,98.70,98.78
06/18/2009,2005,98.80,98.95,98.78,98.85
06/19/2009,1630,99.17,99.28,98.92,99.20
06/19/2009,1730,99.20,99.53,99.05,99.38
06/19/2009,1830,99.38,99.55,99.25,99.35
06/19/2009,1930,99.30,99.42,99.00,99.33
06/19/2009,2005,99.33,99.50,99.22,99.35
06/22/2009,1630,99.50,100.03,99.40,99.85
06/22/2009,1730,99.88,99.95,99.35,99.90
06/22/2009,1830,99.88,99.88,99.60,99.75
06/22/2009,1930,99.80,100.00,99.75,99.97
06/22/2009,2005,99.97,100.10,99.92,100.05
06/23/2009,1630,100.25,100.53,100.18,100.35
06/23/2009,1730,100.38,100.43,100.08,100.22
06/23/2009,1830,100.25,100.35,100.13,100.20
06/23/2009,1930,100.18,100.30,100.18,100.20
06/23/2009,2005,100.22,100.80,100.18,100.55
06/24/2009,1630,100.50,100.55,99.88,100.35
06/24/2009,1730,100.30,100.33,99.55,99.90
06/24/2009,1830,99.92,99.97,99.63,99.65
06/24/2009,1930,99.65,99.65,99.17,99.38
06/24/2009,2005,99.38,99.80,99.38,99.72
06/25/2009,1630,99.47,99.90,99.42,99.80
06/25/2009,1730,99.83,99.83,99.60,99.75
06/25/2009,1830,99.72,100.00,99.67,99.83
06/25/2009,1930,99.83,99.90,99.65,99.67
06/25/2009,2005,99.67,99.92,99.63,99.78
06/26/2009,1630,99.65,99.70,99.40,99.53
06/26/2009,1730,99.53,99.55,99.17,99.33
06/26/2009,1830,99.33,99.47,99.30,99.30
06/26/2009,1930,99.28,99.60,99.25,99.50
06/26/2009,2005,99.53,99.67,99.50,99.58
06/29/2009,1630,100.00,100.08,99.72,99.97
06/29/2009,1730,100.00,100.43,99.88,100.22
06/29/2009,1830,100.22,101.45,100.13,101.25
06/29/2009,1930,101.20,102.53,101.20,102.20
06/29/2009,2005,102.20,102.60,102.18,102.58
06/30/2009,1630,102.50,102.75,102.18,102.40
06/30/2009,1730,102.38,102.90,102.15,102.88
06/30/2009,1830,102.88,103.00,102.47,102.95
06/30/2009,1930,102.97,102.97,102.25,102.28
06/30/2009,2005,102.28,102.60,101.85,102.40
07/01/2009,1630,102.68,103.00,102.33,102.63
07/01/2009,1730,102.63,102.90,102.55,102.88
07/01/2009,1830,102.88,102.95,102.72,102.93
07/01/2009,1930,102.93,103.00,102.85,102.95
07/01/2009,2005,102.95,103.22,102.83,103.00
07/02/2009,1630,102.22,102.22,101.70,101.88
07/02/2009,1730,101.88,102.20,101.88,102.03
07/02/2009,1830,102.05,102.18,101.72,102.13
07/02/2009,1930,102.15,102.30,101.97,102.15
07/02/2009,2005,102.13,102.25,102.05,102.22
07/06/2009,1630,102.08,102.18,101.35,101.60
07/06/2009,1730,101.58,101.97,101.53,101.85
07/06/2009,1830,101.83,102.00,101.70,101.97
07/06/2009,1930,101.95,102.08,101.75,101.80
07/06/2009,2005,101.83,101.85,101.58,101.63
07/07/2009,1630,101.60,101.60,101.15,101.40
07/07/2009,1730,101.38,101.38,101.13,101.13
07/07/2009,1830,101.15,101.15,100.83,100.93
07/07/2009,1930,100.90,100.97,100.63,100.85
07/07/2009,2005,100.83,101.33,100.80,101.25
07/08/2009,1630,101.15,101.18,100.68,100.78
07/08/2009,1730,100.75,100.90,100.58,100.68
07/08/2009,1830,100.68,100.72,100.50,100.55
07/08/2009,1930,100.55,100.88,100.50,100.65
07/08/2009,2005,100.68,100.72,100.40,100.53
07/09/2009,1630,100.50,101.00,100.50,100.90
07/09/2009,1730,100.93,101.18,100.85,101.13
07/09/2009,1830,101.13,101.25,100.85,100.97
07/09/2009,1930,101.03,101.40,100.88,100.90
07/09/2009,2005,100.90,100.93,100.63,100.75
07/10/2009,1630,100.47,100.65,100.20,100.28
07/10/2009,1730,100.28,100.40,100.15,100.30
07/10/2009,1830,100.33,100.83,100.30,100.70
07/10/2009,1930,100.70,100.85,100.60,100.78
07/10/2009,2005,100.83,100.90,100.65,100.83
07/13/2009,1630,100.70,101.90,100.68,101.78
07/13/2009,1730,101.78,102.55,101.75,102.38
07/13/2009,1830,102.35,102.50,102.30,102.45
07/13/2009,1930,102.43,102.47,102.30,102.35
07/13/2009,2005,102.35,102.38,102.00,102.10
07/14/2009,1630,102.58,102.60,101.80,102.00
07/14/2009,1730,102.00,102.10,101.88,101.95
07/14/2009,1830,102.03,102.10,101.90,102.08
07/14/2009,1930,102.10,102.35,102.05,102.28
07/14/2009,2005,102.25,102.30,102.10,102.28
07/15/2009,1630,102.33,102.83,102.33,102.68
07/15/2009,1730,102.68,103.05,102.45,102.47
07/15/2009,1830,102.47,102.58,102.18,102.38
07/15/2009,1930,102.33,102.60,102.25,102.38
07/15/2009,2005,102.28,102.35,101.95,102.15
07/16/2009,1630,102.45,103.18,102.38,103.13
07/16/2009,1730,103.15,103.40,102.95,103.13
07/16/2009,1830,103.13,103.13,102.85,102.93
07/16/2009,1930,102.95,103.08,102.58,102.75
07/16/2009,2005,102.70,102.90,102.60,102.80
07/17/2009,1630,102.95,103.08,102.70,103.00
07/17/2009,1730,103.05,103.20,102.80,103.10
07/17/2009,1830,103.10,103.18,102.95,103.05
07/17/2009,1930,103.08,103.65,103.03,103.53
07/17/2009,2005,103.58,103.68,103.40,103.60
07/20/2009,1630,103.83,103.83,103.33,103.40
07/20/2009,1730,103.47,103.50,102.95,103.10
07/20/2009,1830,103.08,103.25,102.83,103.10
07/20/2009,1930,103.05,104.03,102.95,103.90
07/20/2009,2005,103.90,104.05,103.83,103.97
07/21/2009,1630,103.72,103.90,103.35,103.60
07/21/2009,1730,103.63,104.08,103.60,103.70
07/21/2009,1830,103.70,103.75,103.18,103.45
07/21/2009,1930,103.43,103.43,103.05,103.30
07/21/2009,2005,103.30,103.43,103.15,103.25
07/22/2009,1630,103.08,103.47,103.03,103.20
07/22/2009,1730,103.20,103.20,102.47,102.50
07/22/2009,1830,102.50,102.50,102.20,102.45
07/22/2009,1930,102.45,102.50,102.20,102.22
07/22/2009,2005,102.28,102.45,102.13,102.30
07/23/2009,1630,102.20,102.38,102.03,102.22
07/23/2009,1730,102.20,102.33,101.97,102.33
07/23/2009,1830,102.33,102.60,102.22,102.47
07/23/2009,1930,102.45,102.58,102.15,102.20
07/23/2009,2005,102.15,102.30,101.95,102.20
07/24/2009,1630,101.93,102.20,101.80,102.15
07/24/2009,1730,102.22,102.22,101.85,101.90
07/24/2009,1830,101.93,102.03,101.80,101.85
07/24/2009,1930,101.85,101.85,101.72,101.80
07/24/2009,2005,101.78,101.85,101.60,101.65
07/27/2009,1630,101.60,101.72,101.22,101.63
07/27/2009,1730,101.63,101.78,101.53,101.65
07/27/2009,1830,101.65,101.65,101.53,101.55
07/27/2009,1930,101.58,101.72,101.55,101.60
07/27/2009,2005,101.65,102.33,101.63,102.22
07/28/2009,1630,102.38,102.53,102.20,102.30
07/28/2009,1730,102.33,102.53,102.28,102.45
07/28/2009,1830,102.45,103.13,102.43,103.00
07/28/2009,1930,103.00,103.00,102.63,102.78
07/28/2009,2005,102.80,102.83,102.50,102.58
07/29/2009,1630,102.15,102.20,101.63,101.85
07/29/2009,1730,101.85,101.93,101.50,101.58
07/29/2009,1830,101.58,101.65,101.25,101.25
07/29/2009,1930,101.28,101.33,100.88,101.18
07/29/2009,2005,101.20,101.38,101.13,101.28
07/30/2009,1630,101.68,101.88,101.53,101.60
07/30/2009,1730,101.60,102.03,101.60,101.68
07/30/2009,1830,101.65,101.68,101.35,101.53
07/30/2009,1930,101.55,101.85,101.43,101.83
07/30/2009,2005,101.83,101.97,101.68,101.85
07/31/2009,1630,101.80,102.03,101.68,101.75
07/31/2009,1730,101.78,101.83,101.65,101.68
07/31/2009,1830,101.68,101.88,101.63,101.80
07/31/2009,1930,101.80,101.80,101.43,101.63
07/31/2009,2005,101.65,102.33,101.63,102.25
08/03/2009,1630,102.28,103.18,102.18,102.90
08/03/2009,1730,102.93,102.95,102.60,102.63
08/03/2009,1830,102.63,102.72,102.43,102.58
08/03/2009,1930,102.60,102.63,102.20,102.53
08/03/2009,2005,102.50,102.58,102.28,102.35
08/04/2009,1630,102.25,102.50,102.10,102.25
08/04/2009,1730,102.25,102.33,102.18,102.33
08/04/2009,1830,102.33,102.40,102.18,102.18
08/04/2009,1930,102.18,102.18,102.08,102.13
08/04/2009,2005,102.10,102.15,101.63,101.65
08/05/2009,1630,101.28,101.33,100.33,100.38
08/05/2009,1730,100.38,101.28,100.33,101.18
08/05/2009,1830,101.22,101.58,101.18,101.33
08/05/2009,1930,101.38,101.95,101.38,101.58
08/05/2009,2005,101.55,101.85,101.53,101.72
08/06/2009,1630,101.47,101.53,100.95,101.00
08/06/2009,1730,101.03,101.33,100.90,101.30
08/06/2009,1830,101.28,101.40,101.13,101.20
08/06/2009,1930,101.20,101.20,100.85,100.88
08/06/2009,2005,100.88,101.15,100.85,101.00
08/07/2009,1630,100.58,100.70,100.22,100.60
08/07/2009,1730,100.58,100.97,100.53,100.93
08/07/2009,1830,100.93,101.63,100.85,101.43
08/07/2009,1930,101.40,101.47,101.18,101.28
08/07/2009,2005,101.33,101.47,101.05,101.22
08/10/2009,1630,100.88,101.03,100.63,100.88
08/10/2009,1730,100.88,100.88,100.70,100.75
08/10/2009,1830,100.72,100.88,100.70,100.72
08/10/2009,1930,100.72,100.72,100.45,100.47
08/10/2009,2005,100.47,100.55,100.33,100.43
08/11/2009,1630,100.03,100.22,99.67,100.08
08/11/2009,1730,100.08,100.43,100.05,100.30
08/11/2009,1830,100.33,100.65,100.33,100.50
08/11/2009,1930,100.50,100.55,100.25,100.30
08/11/2009,2005,100.28,100.28,99.58,99.58
08/12/2009,1630,99.80,100.50,99.63,100.45
08/12/2009,1730,100.43,100.60,100.22,100.22
08/12/2009,1830,100.22,100.28,100.05,100.10
08/12/2009,1930,100.15,100.45,100.05,100.38
08/12/2009,2005,100.35,100.50,100.30,100.38
08/13/2009,1630,100.58,100.63,100.33,100.63
08/13/2009,1730,100.58,100.60,100.22,100.35
08/13/2009,1830,100.38,100.60,100.22,100.30
08/13/2009,1930,100.30,100.35,100.20,100.25
08/13/2009,2005,100.28,100.35,100.18,100.22
08/14/2009,1630,99.90,99.92,99.67,99.88
08/14/2009,1730,99.90,100.18,99.78,100.05
08/14/2009,1830,100.08,100.13,99.83,100.13
08/14/2009,1930,100.13,100.68,100.10,100.43
08/14/2009,2005,100.45,100.65,100.28,100.60
08/17/2009,1630,100.03,100.28,99.90,100.05
08/17/2009,1730,100.05,100.08,99.53,100.03
08/17/2009,1830,100.03,100.33,100.00,100.28
08/17/2009,1930,100.28,100.30,100.08,100.30
08/17/2009,2005,100.30,100.30,99.78,99.95
08/18/2009,1630,99.72,101.18,99.65,100.90
08/18/2009,1730,100.85,100.90,100.60,100.75
08/18/2009,1830,100.75,100.97,100.70,100.85
08/18/2009,1930,100.85,100.90,100.68,100.75
08/18/2009,2005,100.78,100.90,100.58,100.88
08/19/2009,1630,100.68,100.83,100.58,100.72
08/19/2009,1730,100.78,101.08,100.63,100.78
08/19/2009,1830,100.83,101.30,100.70,101.28
08/19/2009,1930,101.28,101.33,100.47,100.60
08/19/2009,2005,100.60,100.72,100.58,100.63
08/20/2009,1630,100.78,100.85,100.63,100.72
08/20/2009,1730,100.75,101.08,100.68,100.88
08/20/2009,1830,100.85,100.97,100.72,100.72
08/20/2009,1930,100.75,100.85,100.70,100.75
08/20/2009,2005,100.75,100.88,100.63,100.78
08/21/2009,1630,100.97,101.10,100.72,100.85
08/21/2009,1730,100.90,101.13,100.85,100.93
08/21/2009,1830,100.93,100.95,100.68,100.80
08/21/2009,1930,100.78,100.93,100.78,100.88
08/21/2009,2005,100.83,100.83,100.53,100.60
08/24/2009,1630,100.47,101.18,100.38,100.88
08/24/2009,1730,100.88,100.93,100.50,100.72
08/24/2009,1830,100.70,101.03,100.63,100.68
08/24/2009,1930,100.70,100.93,100.65,100.70
08/24/2009,2005,100.72,100.93,100.70,100.88
08/25/2009,1630,101.03,101.47,101.03,101.13
08/25/2009,1730,101.13,101.43,101.13,101.35
08/25/2009,1830,101.33,101.53,101.25,101.40
08/25/2009,1930,101.40,101.43,101.25,101.25
08/25/2009,2005,101.25,101.25,100.63,100.68
08/26/2009,1630,100.68,100.70,100.45,100.58
08/26/2009,1730,100.53,100.58,100.03,100.13
08/26/2009,1830,100.10,100.18,99.92,100.10
08/26/2009,1930,100.08,100.15,99.78,99.85
08/26/2009,2005,99.83,99.88,99.38,99.45
08/27/2009,1630,99.38,100.03,99.30,99.80
08/27/2009,1730,99.80,99.85,99.53,99.70
08/27/2009,1830,99.70,99.72,99.30,99.33
08/27/2009,1930,99.35,99.70,99.28,99.65
08/27/2009,2005,99.67,99.78,99.58,99.63
08/28/2009,1630,99.97,100.00,99.45,99.47
08/28/2009,1730,99.47,99.50,99.15,99.33
08/28/2009,1830,99.35,99.47,99.05,99.05
08/28/2009,1930,99.05,99.15,98.83,98.92
08/28/2009,2005,98.95,99.03,98.65,98.75
08/31/2009,1630,98.53,98.58,97.95,98.35
08/31/2009,1730,98.33,98.65,98.33,98.50
08/31/2009,1830,98.50,98.53,98.33,98.47
08/31/2009,1930,98.40,98.53,98.33,98.40
08/31/2009,2005,98.42,98.72,98.40,98.67
09/01/2009,1630,98.88,99.03,98.58,98.67
09/01/2009,1730,98.70,98.72,98.22,98.22
09/01/2009,1830,98.22,98.35,98.15,98.20
09/01/2009,1930,98.17,98.25,98.08,98.17
09/01/2009,2005,98.15,98.28,98.08,98.20
09/02/2009,1630,98.33,98.42,97.83,97.83
09/02/2009,1730,97.88,98.28,97.72,98.10
09/02/2009,1830,98.13,98.55,98.13,98.50
09/02/2009,1930,98.53,99.00,98.47,98.70
09/02/2009,2005,98.70,98.92,98.53,98.90
09/03/2009,1630,99.17,99.22,98.65,98.72
09/03/2009,1730,98.72,99.10,98.67,98.72
09/03/2009,1830,98.75,99.13,98.72,99.03
09/03/2009,1930,99.03,99.22,98.78,98.92
09/03/2009,2005,98.95,98.97,98.70,98.78
09/04/2009,1630,98.67,98.95,98.60,98.67
09/04/2009,1730,98.67,98.83,98.63,98.67
09/04/2009,1830,98.65,98.80,98.60,98.63
09/04/2009,1930,98.67,98.70,98.45,98.58
09/04/2009,2005,98.50,98.78,98.50,98.67
09/08/2009,1630,99.03,99.20,98.85,99.17
09/08/2009,1730,99.17,99.50,99.15,99.42
09/08/2009,1830,99.42,99.58,99.33,99.55
09/08/2009,1930,99.55,99.65,99.25,99.33
09/08/2009,2005,99.33,99.38,99.00,99.38
09/09/2009,1630,99.55,99.60,99.38,99.40
09/09/2009,1730,99.38,99.53,99.28,99.42
09/09/2009,1830,99.50,99.58,99.33,99.38
09/09/2009,1930,99.38,99.67,99.38,99.58
09/09/2009,2005,99.58,99.67,99.50,99.60
09/10/2009,1630,99.50,99.53,99.28,99.35
09/10/2009,1730,99.35,99.95,99.35,99.72
09/10/2009,1830,99.70,99.75,99.22,99.33
09/10/2009,1930,99.35,99.47,99.25,99.38
09/10/2009,2005,99.33,99.42,99.15,99.17
09/11/2009,1630,99.40,99.58,99.13,99.17
09/11/2009,1730,99.17,99.35,98.92,99.35
09/11/2009,1830,99.35,99.45,99.25,99.30
09/11/2009,1930,99.28,99.35,99.15,99.25
09/11/2009,2005,99.28,99.38,99.20,99.25
09/14/2009,1630,99.22,99.28,99.05,99.05
09/14/2009,1730,99.08,99.70,99.00,99.25
09/14/2009,1830,99.25,99.38,99.25,99.30
09/14/2009,1930,99.28,99.28,99.13,99.20
09/14/2009,2005,99.17,99.28,99.00,99.00
09/15/2009,1630,99.22,99.33,99.10,99.15
09/15/2009,1730,99.17,99.20,98.85,99.00
09/15/2009,1830,99.00,99.30,98.97,99.15
09/15/2009,1930,99.08,99.55,99.03,99.42
09/15/2009,2005,99.42,99.47,99.22,99.35
09/16/2009,1630,99.50,99.53,99.20,99.38
09/16/2009,1730,99.38,99.60,99.28,99.55
09/16/2009,1830,99.55,99.78,99.22,99.40
09/16/2009,1930,99.42,99.42,98.83,99.17
09/16/2009,2005,99.13,99.20,98.88,98.90
09/17/2009,1630,98.95,99.00,98.35,98.67
09/17/2009,1730,98.72,99.03,98.60,98.85
09/17/2009,1830,98.85,98.92,98.03,98.33
09/17/2009,1930,98.33,98.38,98.00,98.00
09/17/2009,2005,98.00,98.08,97.78,97.97
09/18/2009,1630,97.65,97.88,97.55,97.63
09/18/2009,1730,97.60,97.83,97.47,97.65
09/18/2009,1830,97.65,97.72,97.55,97.72
09/18/2009,1930,97.72,98.05,97.65,97.80
09/18/2009,2005,97.80,97.88,97.60,97.65
09/21/2009,1630,97.42,97.80,97.38,97.70
09/21/2009,1730,97.70,97.70,97.10,97.17
09/21/2009,1830,97.15,97.17,96.72,97.08
09/21/2009,1930,97.08,97.17,96.92,97.08
09/21/2009,2005,97.10,97.33,96.95,96.97
09/22/2009,1630,97.22,97.53,97.20,97.45
09/22/2009,1730,97.45,97.60,97.35,97.47
09/22/2009,1830,97.45,97.45,97.30,97.42
09/22/2009,1930,97.33,97.50,97.20,97.25
09/22/2009,2005,97.22,97.35,97.20,97.25
09/23/2009,1630,97.47,97.80,97.17,97.80
09/23/2009,1730,97.80,97.97,97.58,97.97
09/23/2009,1830,97.97,98.35,97.92,98.22
09/23/2009,1930,98.22,98.40,98.08,98.33
09/23/2009,2005,98.35,98.50,98.17,98.47
09/24/2009,1630,98.38,98.45,97.90,97.95
09/24/2009,1730,97.95,98.28,97.90,98.28
09/24/2009,1830,98.25,98.28,97.97,98.13
09/24/2009,1930,98.13,98.20,97.92,98.08
09/24/2009,2005,98.10,98.22,98.00,98.03
09/25/2009,1630,98.00,98.25,97.95,97.95
09/25/2009,1730,97.95,98.00,97.83,97.95
09/25/2009,1830,97.97,98.08,97.92,97.97
09/25/2009,1930,98.00,98.08,97.90,97.95
09/25/2009,2005,97.95,98.13,97.88,98.03
09/28/2009,1630,98.00,98.15,97.83,97.97
09/28/2009,1730,97.97,98.40,97.95,98.35
09/28/2009,1830,98.38,98.58,98.30,98.55
09/28/2009,1930,98.58,98.60,98.30,98.45
09/28/2009,2005,98.45,98.47,98.30,98.33
09/29/2009,1630,98.33,98.47,98.10,98.25
09/29/2009,1730,98.25,98.42,98.03,98.05
09/29/2009,1830,98.03,98.15,98.03,98.05
09/29/2009,1930,98.05,98.20,97.90,98.10
09/29/2009,2005,98.13,98.28,98.13,98.25
09/30/2009,1630,98.17,98.40,97.47,98.20
09/30/2009,1730,98.17,98.38,98.08,98.28
09/30/2009,1830,98.25,98.45,98.20,98.42
09/30/2009,1930,98.42,98.58,98.33,98.55
09/30/2009,2005,98.58,98.80,98.50,98.72
10/01/2009,1630,98.83,98.90,98.25,98.25
10/01/2009,1730,98.28,98.45,97.70,97.80
10/01/2009,1830,97.80,97.97,97.60,97.90
10/01/2009,1930,97.85,97.88,97.38,97.65
10/01/2009,2005,97.63,97.72,97.47,97.53
10/02/2009,1630,97.25,97.58,97.15,97.50
10/02/2009,1730,97.53,97.58,97.22,97.28
10/02/2009,1830,97.25,97.28,96.83,96.90
10/02/2009,1930,96.90,97.03,96.85,96.92
10/02/2009,2005,96.92,96.92,96.58,96.70
10/05/2009,1630,96.63,96.75,96.47,96.50
10/05/2009,1730,96.47,96.72,96.38,96.70
10/05/2009,1830,96.70,97.10,96.65,96.67
10/05/2009,1930,96.67,96.85,96.63,96.72
10/05/2009,2005,96.67,96.85,96.50,96.58
10/06/2009,1630,96.20,96.78,96.10,96.53
10/06/2009,1730,96.53,96.75,96.17,96.28
10/06/2009,1830,96.35,96.58,96.33,96.38
10/06/2009,1930,96.40,96.45,96.22,96.30
10/06/2009,2005,96.30,96.33,96.15,96.17
10/07/2009,1630,96.65,96.97,96.50,96.97
10/07/2009,1730,96.95,96.95,96.72,96.72
10/07/2009,1830,96.70,96.78,96.35,96.50
10/07/2009,1930,96.55,96.70,96.47,96.70
10/07/2009,2005,96.70,96.80,96.60,96.78
10/08/2009,1630,96.85,97.15,96.80,96.95
10/08/2009,1730,96.92,97.17,96.88,97.05
10/08/2009,1830,97.03,97.08,96.85,97.00
10/08/2009,1930,97.00,97.20,96.95,97.08
10/08/2009,2005,97.10,97.15,96.95,97.00
10/09/2009,1630,97.08,97.20,96.97,97.17
10/09/2009,1730,97.20,97.50,97.17,97.47
10/09/2009,1830,97.45,97.72,97.40,97.70
10/09/2009,1930,97.67,97.78,97.63,97.78
10/09/2009,2005,97.72,97.90,97.47,97.50
10/12/2009,1630,97.60,98.00,97.50,97.65
10/12/2009,1730,97.65,97.92,97.65,97.75
10/12/2009,1830,97.75,97.95,97.70,97.92
10/12/2009,1930,97.90,98.13,97.88,98.10
10/12/2009,2005,98.10,98.15,97.88,98.00
10/13/2009,1630,97.95,97.95,97.40,97.47
10/13/2009,1730,97.53,97.67,96.85,97.17
10/13/2009,1830,97.20,97.30,97.03,97.15
10/13/2009,1930,97.15,97.38,97.10,97.38
10/13/2009,2005,97.35,97.45,97.25,97.35
10/14/2009,1630,97.55,97.97,97.55,97.80
10/14/2009,1730,97.75,97.90,97.58,97.85
10/14/2009,1830,97.88,98.47,97.83,98.30
10/14/2009,1930,98.33,98.45,98.20,98.28
10/14/2009,2005,98.28,98.30,98.03,98.22
10/15/2009,1630,98.10,98.22,97.92,98.13
10/15/2009,1730,98.15,98.38,98.15,98.30
10/15/2009,1830,98.28,98.42,98.25,98.33
10/15/2009,1930,98.30,98.47,98.28,98.42
10/15/2009,2005,98.45,98.45,98.22,98.25
10/16/2009,1630,98.28,98.28,97.72,97.88
10/16/2009,1730,97.88,97.90,97.72,97.83
10/16/2009,1830,97.85,98.30,97.80,98.20
10/16/2009,1930,98.20,98.42,98.15,98.35
10/16/2009,2005,98.33,98.50,98.30,98.40
10/19/2009,1630,98.60,98.65,98.40,98.58
10/19/2009,1730,98.58,98.92,98.53,98.88
10/19/2009,1830,98.88,99.05,98.85,99.00
10/19/2009,1930,99.03,99.22,99.03,99.13
10/19/2009,2005,99.13,99.22,98.95,98.95
10/20/2009,1630,98.95,99.15,98.80,99.00
10/20/2009,1730,99.00,99.03,98.50,98.65
10/20/2009,1830,98.65,98.92,98.42,98.80
10/20/2009,1930,98.83,99.22,98.80,99.10
10/20/2009,2005,99.10,99.20,98.65,98.85
10/21/2009,1630,99.60,99.95,99.58,99.72
10/21/2009,1730,99.78,99.80,99.50,99.58
10/21/2009,1830,99.60,99.65,99.42,99.53
10/21/2009,1930,99.53,99.63,99.45,99.55
10/21/2009,2005,99.55,99.75,99.42,99.67
10/22/2009,1630,99.70,99.72,99.50,99.67
10/22/2009,1730,99.67,99.72,99.55,99.60
10/22/2009,1830,99.60,99.83,99.45,99.67
10/22/2009,1930,99.65,99.85,99.65,99.78
10/22/2009,2005,99.78,100.00,99.65,100.00
10/23/2009,1630,100.33,100.58,100.22,100.22
10/23/2009,1730,100.22,100.25,100.00,100.18
10/23/2009,1830,100.22,100.22,100.05,100.10
10/23/2009,1930,100.10,100.15,99.90,99.90
10/23/2009,2005,99.90,100.13,99.83,100.10
10/26/2009,1630,100.20,100.30,99.55,99.78
10/26/2009,1730,99.78,99.83,99.58,99.72
10/26/2009,1830,99.70,99.75,99.45,99.58
10/26/2009,1930,99.60,99.67,99.42,99.65
10/26/2009,2005,99.67,99.83,99.55,99.78
10/27/2009,1630,100.00,100.05,99.75,99.97
10/27/2009,1730,99.95,100.13,99.85,100.10
10/27/2009,1830,100.10,100.22,99.67,99.75
10/27/2009,1930,99.75,99.88,99.63,99.67
10/27/2009,2005,99.70,99.85,99.65,99.75
10/28/2009,1630,99.97,100.05,99.42,99.42
10/28/2009,1730,99.42,99.58,99.22,99.40
10/28/2009,1830,99.40,99.40,99.00,99.10
10/28/2009,1930,99.10,99.22,98.92,98.95
10/28/2009,2005,98.97,99.63,98.92,99.55
10/29/2009,1630,99.83,100.03,99.45,99.45
10/29/2009,1730,99.50,99.55,98.92,98.97
10/29/2009,1830,98.97,99.05,98.83,99.03
10/29/2009,1930,99.03,99.05,98.90,98.95
10/29/2009,2005,99.00,99.13,98.83,98.97
10/30/2009,1630,98.92,99.30,98.65,99.10
10/30/2009,1730,99.10,99.10,98.70,98.80
10/30/2009,1830,98.80,98.85,98.42,98.47
10/30/2009,1930,98.47,98.53,98.13,98.17
10/30/2009,2005,98.15,98.42,97.85,98.42
11/02/2009,1630,98.45,98.55,98.15,98.28
11/02/2009,1730,98.28,98.35,98.10,98.25
11/02/2009,1830,98.28,98.45,98.10,98.42
11/02/2009,1930,98.42,98.50,98.08,98.50
11/02/2009,2005,98.53,99.17,98.50,98.90
11/03/2009,1630,98.35,98.55,98.22,98.33
11/03/2009,1730,98.30,98.50,98.25,98.38
11/03/2009,1830,98.40,98.55,98.25,98.33
11/03/2009,1930,98.33,98.38,97.90,98.03
11/03/2009,2005,98.03,98.45,98.03,98.28
11/04/2009,1630,98.22,98.38,98.20,98.28
11/04/2009,1730,98.28,98.30,98.20,98.22
11/04/2009,1830,98.22,98.85,98.20,98.85
11/04/2009,1930,98.85,99.15,98.80,99.03
11/04/2009,2005,99.03,99.20,98.80,98.97
11/05/2009,1630,99.17,99.42,99.15,99.15
11/05/2009,1730,99.17,99.30,99.00,99.10
11/05/2009,1830,99.13,99.20,98.95,99.05
11/05/2009,1930,99.05,99.13,98.97,99.00
11/05/2009,2005,98.97,99.08,98.97,99.00
11/06/2009,1630,98.60,98.72,97.90,98.00
11/06/2009,1730,98.03,98.08,97.95,98.03
11/06/2009,1830,98.03,98.05,97.70,97.80
11/06/2009,1930,97.80,97.90,97.58,97.88
11/06/2009,2005,97.88,97.90,97.65,97.67
11/09/2009,1630,97.75,98.03,97.70,97.75
11/09/2009,1730,97.75,97.90,97.70,97.75
11/09/2009,1830,97.72,97.75,97.63,97.67
11/09/2009,1930,97.65,97.72,97.50,97.55
11/09/2009,2005,97.55,97.83,97.55,97.67
11/10/2009,1630,97.50,97.55,97.25,97.30
11/10/2009,1730,97.35,97.72,97.35,97.72
11/10/2009,1830,97.75,98.05,97.72,97.80
11/10/2009,1930,97.78,97.83,97.60,97.60
11/10/2009,2005,97.60,97.65,97.28,97.28
11/11/2009,1630,97.17,97.25,96.92,97.10
11/11/2009,1730,97.08,97.22,96.83,96.97
11/11/2009,1830,96.97,96.97,96.70,96.83
11/11/2009,1930,96.85,96.88,96.72,96.78
11/11/2009,2005,96.83,96.83,96.13,96.40
11/12/2009,1630,96.00,96.15,95.78,96.05
11/12/2009,1730,96.05,96.22,95.97,96.03
11/12/2009,1830,96.00,96.22,95.90,95.90
11/12/2009,1930,95.90,96.03,95.83,95.83
11/12/2009,2005,95.83,95.88,95.42,95.58
11/13/2009,1630,95.65,95.80,95.40,95.58
11/13/2009,1730,95.58,95.95,95.53,95.85
11/13/2009,1830,95.85,96.03,95.83,95.95
11/13/2009,1930,96.05,96.10,95.97,96.00
11/13/2009,2005,96.05,96.05,95.83,96.00
11/16/2009,1630,96.15,96.33,96.03,96.17
11/16/2009,1730,96.17,96.50,96.15,96.42
11/16/2009,1830,96.42,96.50,96.20,96.22
11/16/2009,1930,96.20,96.38,96.17,96.20
11/16/2009,2005,96.22,96.30,96.15,96.25
11/17/2009,1630,96.20,96.45,95.97,96.38
11/17/2009,1730,96.40,96.50,96.08,96.33
11/17/2009,1830,96.30,96.33,96.17,96.30
11/17/2009,1930,96.30,96.63,96.22,96.47
11/17/2009,2005,96.47,96.80,96.38,96.67
11/18/2009,1630,96.63,96.70,96.00,96.13
11/18/2009,1730,96.13,96.20,95.72,95.90
11/18/2009,1830,95.88,95.95,95.60,95.65
11/18/2009,1930,95.67,96.10,95.67,96.00
11/18/2009,2005,96.03,96.03,95.67,95.72
11/19/2009,1630,95.97,96.17,95.80,96.10
11/19/2009,1730,96.10,96.22,95.95,95.97
11/19/2009,1830,96.00,96.13,95.97,96.08
11/19/2009,1930,96.10,96.42,96.10,96.40
11/19/2009,2005,96.38,96.47,96.28,96.38
11/20/2009,1630,96.45,96.63,96.13,96.50
11/20/2009,1730,96.50,96.67,96.40,96.63
11/20/2009,1830,96.60,96.78,96.47,96.75
11/20/2009,1930,96.65,96.80,96.60,96.65
11/20/2009,2005,96.70,96.80,96.40,96.50
11/23/2009,1630,96.70,97.13,96.70,97.00
11/23/2009,1730,96.97,97.10,96.60,96.63
11/23/2009,1830,96.65,96.75,96.65,96.70
11/23/2009,1930,96.70,96.70,96.45,96.53
11/23/2009,2005,96.53,96.72,96.47,96.65
11/24/2009,1630,96.47,96.50,96.03,96.08
11/24/2009,1730,96.15,96.30,96.13,96.30
11/24/2009,1830,96.30,96.30,96.13,96.20
11/24/2009,1930,96.15,96.30,96.00,96.28
11/24/2009,2005,96.22,96.22,95.70,96.05
11/25/2009,1630,96.13,96.47,96.13,96.38
11/25/2009,1730,96.35,96.42,96.17,96.28
11/25/2009,1830,96.28,96.40,96.25,96.28
11/25/2009,1930,96.25,96.33,96.22,96.28
11/25/2009,2005,96.25,96.38,96.17,96.25
11/27/2009,1630,95.58,96.00,95.35,96.00
11/27/2009,1730,95.97,96.10,95.85,95.88
11/27/2009,1830,95.88,96.00,95.85,95.88
11/27/2009,1930,95.90,96.15,95.85,96.05
11/30/2009,1630,96.15,96.30,96.10,96.17
11/30/2009,1730,96.20,96.25,95.90,96.03
11/30/2009,1830,96.05,96.05,95.90,95.97
11/30/2009,1930,96.00,96.28,95.97,96.25
11/30/2009,2005,96.25,96.28,96.13,96.22
12/01/2009,1630,96.25,96.33,95.50,95.50
12/01/2009,1730,95.50,95.80,95.45,95.67
12/01/2009,1830,95.67,95.67,95.35,95.45
12/01/2009,1930,95.45,95.45,95.20,95.28
12/01/2009,2005,95.30,95.53,95.28,95.33
12/02/2009,1630,95.33,95.47,95.28,95.42
12/02/2009,1730,95.42,95.78,95.38,95.42
12/02/2009,1830,95.42,95.50,95.05,95.13
12/02/2009,1930,95.13,95.25,94.95,94.97
12/02/2009,2005,94.97,95.03,94.75,94.83
12/03/2009,1630,94.63,94.70,94.42,94.50
12/03/2009,1730,94.50,94.67,94.28,94.58
12/03/2009,1830,94.55,94.60,94.10,94.17
12/03/2009,1930,94.20,94.22,93.58,93.63
12/03/2009,2005,93.67,93.70,93.28,93.45
12/04/2009,1630,93.78,94.03,93.65,93.92
12/04/2009,1730,93.97,93.97,93.53,93.80
12/04/2009,1830,93.83,93.92,93.63,93.83
12/04/2009,1930,93.78,93.83,93.65,93.67
12/04/2009,2005,93.65,93.78,93.55,93.72
12/07/2009,1630,94.03,94.35,94.03,94.17
12/07/2009,1730,94.15,94.22,93.92,94.17
12/07/2009,1830,94.17,94.25,94.00,94.13
12/07/2009,1930,94.13,94.13,93.83,94.03
12/07/2009,2005,94.00,94.03,93.78,93.88
12/08/2009,1630,94.08,94.15,93.78,93.92
12/08/2009,1730,93.90,93.95,93.63,93.67
12/08/2009,1830,93.67,93.88,93.65,93.67
12/08/2009,1930,93.67,93.80,93.63,93.70
12/08/2009,2005,93.70,93.88,93.60,93.60
12/09/2009,1630,93.70,93.83,93.40,93.42
12/09/2009,1730,93.42,93.70,92.75,92.85
12/09/2009,1830,92.88,93.10,92.80,92.85
12/09/2009,1930,92.83,92.88,92.53,92.55
12/09/2009,2005,92.58,92.78,92.45,92.63
12/10/2009,1630,92.72,92.90,92.50,92.70
12/10/2009,1730,92.67,92.80,92.50,92.72
12/10/2009,1830,92.72,92.83,92.63,92.67
12/10/2009,1930,92.67,92.72,92.60,92.72
12/10/2009,2005,92.75,92.85,92.65,92.72
12/11/2009,1630,93.08,93.35,93.03,93.17
12/11/2009,1730,93.22,93.67,93.20,93.53
12/11/2009,1830,93.53,93.95,93.45,93.85
12/11/2009,1930,93.85,94.20,93.85,94.13
12/11/2009,2005,94.13,94.17,93.72,93.95
12/14/2009,1630,93.97,94.17,93.90,93.97
12/14/2009,1730,93.97,94.50,93.88,94.45
12/14/2009,1830,94.42,94.47,94.20,94.30
12/14/2009,1930,94.30,94.50,94.30,94.47
12/14/2009,2005,94.50,94.58,94.40,94.50
12/15/2009,1630,94.53,94.75,94.47,94.72
12/15/2009,1730,94.75,94.88,94.63,94.85
12/15/2009,1830,94.85,95.25,94.85,95.25
12/15/2009,1930,95.22,95.75,95.20,95.65
12/15/2009,2005,95.67,95.80,95.40,95.45
12/16/2009,1630,95.38,95.40,94.92,94.92
12/16/2009,1730,94.97,95.17,94.85,94.90
12/16/2009,1830,94.92,95.35,94.90,95.15
12/16/2009,1930,95.15,95.38,95.13,95.30
12/16/2009,2005,95.33,95.42,95.13,95.35
12/17/2009,1630,95.63,95.67,95.15,95.38
12/17/2009,1730,95.35,95.47,95.05,95.20
12/17/2009,1830,95.20,95.20,94.95,95.13
12/17/2009,1930,95.10,95.28,95.08,95.17
12/17/2009,2005,95.20,95.22,95.00,95.08
12/18/2009,1630,95.53,95.72,95.17,95.22
12/18/2009,1730,95.17,95.33,95.05,95.28
12/18/2009,1830,95.33,95.47,95.05,95.42
12/18/2009,1930,95.45,95.47,95.30,95.45
12/18/2009,2005,95.47,95.60,95.17,95.42
12/21/2009,1630,95.83,96.08,95.75,95.88
12/21/2009,1730,95.90,95.90,95.60,95.80
12/21/2009,1830,95.83,95.85,95.78,95.80
12/21/2009,1930,95.80,95.92,95.67,95.72
12/21/2009,2005,95.72,96.10,95.67,96.03
12/22/2009,1630,96.10,96.45,96.10,96.28
12/22/2009,1730,96.25,96.25,95.20,95.35
12/22/2009,1830,95.35,95.45,95.22,95.38
12/22/2009,1930,95.38,95.70,95.30,95.35
12/22/2009,2005,95.35,95.47,95.08,95.15
12/23/2009,1630,95.92,96.05,95.63,95.83
12/23/2009,1730,95.80,95.90,95.42,95.70
12/23/2009,1830,95.70,95.78,95.63,95.70
12/23/2009,1930,95.70,95.88,95.70,95.85
12/23/2009,2005,95.85,96.00,95.83,95.92
12/24/2009,1630,95.78,95.83,95.45,95.53
12/24/2009,1730,95.53,95.65,95.50,95.60
12/24/2009,1830,95.60,95.67,95.50,95.60
12/24/2009,1930,95.60,95.65,95.30,95.30
12/28/2009,1630,95.38,96.00,95.38,95.83
12/28/2009,1730,95.83,95.92,95.53,95.75
12/28/2009,1830,95.72,95.78,95.50,95.63
12/28/2009,1930,95.67,95.80,95.53,95.53
12/28/2009,2005,95.58,95.92,95.45,95.85
12/29/2009,1630,95.88,95.92,95.53,95.63
12/29/2009,1730,95.65,95.75,95.42,95.58
12/29/2009,1830,95.58,95.65,95.33,95.50
12/29/2009,1930,95.50,95.67,95.47,95.63
12/29/2009,2005,95.70,95.78,95.65,95.65
12/30/2009,1630,95.58,95.70,95.45,95.53
12/30/2009,1730,95.53,95.55,95.33,95.35
12/30/2009,1830,95.35,95.40,95.25,95.25
12/30/2009,1930,95.28,95.70,95.25,95.45
12/30/2009,2005,95.42,95.80,95.42,95.63
12/31/2009,1630,96.22,96.42,96.13,96.38
12/31/2009,1730,96.38,96.42,96.25,96.28
12/31/2009,1830,96.28,96.42,96.20,96.40
12/31/2009,1930,96.42,96.83,96.42,96.53
12/31/2009,2005,96.53,97.25,96.42,96.78
01/04/2010,1630,97.03,97.33,96.80,96.92
01/04/2010,1730,96.92,97.05,96.35,96.53
01/04/2010,1830,96.50,96.55,96.08,96.22
01/04/2010,1930,96.20,96.38,96.03,96.25
01/04/2010,2005,96.25,96.25,95.92,96.03
01/05/2010,1630,96.30,96.47,96.03,96.42
01/05/2010,1730,96.42,96.55,96.35,96.42
01/05/2010,1830,96.40,96.80,96.38,96.80
01/05/2010,1930,96.80,97.13,96.78,96.80
01/05/2010,2005,96.80,96.95,96.75,96.90
01/06/2010,1630,97.10,97.13,96.50,96.70
01/06/2010,1730,96.67,96.70,96.30,96.50
01/06/2010,1830,96.53,96.53,96.15,96.28
01/06/2010,1930,96.25,96.38,96.22,96.28
01/06/2010,2005,96.28,96.50,96.15,96.38
01/07/2010,1630,96.78,97.10,96.75,96.92
01/07/2010,1730,96.90,97.17,96.83,96.83
01/07/2010,1830,96.85,96.85,96.08,96.53
01/07/2010,1930,96.53,96.70,96.30,96.53
01/07/2010,2005,96.55,96.78,96.38,96.42
01/08/2010,1630,96.47,96.55,95.92,96.10
01/08/2010,1730,96.10,96.33,95.95,96.30
01/08/2010,1830,96.33,96.58,96.28,96.38
01/08/2010,1930,96.40,96.63,96.40,96.53
01/08/2010,2005,96.53,96.70,96.28,96.35
01/11/2010,1630,96.40,96.40,95.97,96.00
01/11/2010,1730,96.00,96.03,95.63,95.70
01/11/2010,1830,95.70,96.00,95.70,95.97
01/11/2010,1930,95.95,95.97,95.70,95.75
01/11/2010,2005,95.75,95.83,95.53,95.58
01/12/2010,1630,95.65,95.70,95.40,95.65
01/12/2010,1730,95.65,95.88,95.50,95.67
01/12/2010,1830,95.70,95.72,95.33,95.33
01/12/2010,1930,95.33,95.42,95.28,95.35
01/12/2010,2005,95.38,95.97,95.35,95.92
01/13/2010,1630,96.15,96.20,95.63,95.72
01/13/2010,1730,95.70,95.92,95.67,95.88
01/13/2010,1830,95.85,96.47,95.83,96.42
01/13/2010,1930,96.42,96.58,96.08,96.35
01/13/2010,2005,96.35,96.42,96.08,96.40
01/14/2010,1630,96.63,96.88,96.58,96.72
01/14/2010,1730,96.72,97.22,96.72,97.20
01/14/2010,1830,97.22,97.33,96.88,96.97
01/14/2010,1930,96.95,97.08,96.88,96.92
01/14/2010,2005,96.92,97.22,96.80,97.17
01/15/2010,1630,97.67,97.95,97.60,97.67
01/15/2010,1730,97.67,97.78,97.55,97.78
01/15/2010,1830,97.78,97.80,97.60,97.72
01/15/2010,1930,97.72,97.83,97.67,97.78
01/15/2010,2005,97.78,97.88,97.67,97.75
01/19/2010,1630,98.08,98.22,97.95,98.15
01/19/2010,1730,98.10,98.17,97.95,98.13
01/19/2010,1830,98.15,98.28,97.95,98.08
01/19/2010,1930,98.08,98.13,98.05,98.10
01/19/2010,2005,98.10,98.45,98.08,98.40
01/20/2010,1630,97.92,97.97,97.58,97.58
01/20/2010,1730,97.60,97.95,97.50,97.83
01/20/2010,1830,97.83,98.05,97.63,97.92
01/20/2010,1930,97.95,98.08,97.83,97.95
01/20/2010,2005,97.97,98.17,97.95,97.95
01/21/2010,1630,97.53,97.70,97.40,97.40
01/21/2010,1730,97.38,97.45,97.05,97.15
01/21/2010,1830,97.15,97.22,96.97,97.22
01/21/2010,1930,97.22,97.38,97.03,97.20
01/21/2010,2005,97.15,97.42,96.97,97.40
01/22/2010,1630,97.47,97.50,97.08,97.28
01/22/2010,1730,97.28,97.63,97.22,97.42
01/22/2010,1830,97.40,97.45,97.17,97.22
01/22/2010,1930,97.20,97.22,96.92,97.15
01/22/2010,2005,97.10,97.28,97.08,97.13
01/25/2010,1630,97.35,97.35,96.53,96.88
01/25/2010,1730,96.83,96.83,96.42,96.70
01/25/2010,1830,96.67,96.70,96.47,96.65
01/25/2010,1930,96.60,96.78,96.50,96.58
01/25/2010,2005,96.63,96.83,96.58,96.72
01/26/2010,1630,96.33,96.45,96.08,96.25
01/26/2010,1730,96.25,96.38,96.05,96.30
01/26/2010,1830,96.30,96.35,96.13,96.13
01/26/2010,1930,96.13,96.17,96.05,96.13
01/26/2010,2005,96.13,96.15,95.97,96.00
01/27/2010,1630,96.20,96.38,96.15,96.28
01/27/2010,1730,96.28,96.30,95.80,95.90
01/27/2010,1830,95.90,95.90,95.67,95.67
01/27/2010,1930,95.67,95.78,95.50,95.55
01/27/2010,2005,95.53,95.78,95.50,95.75
01/28/2010,1630,95.88,96.00,95.58,95.72
01/28/2010,1730,95.75,96.00,95.42,95.47
01/28/2010,1830,95.45,95.72,95.40,95.63
01/28/2010,1930,95.63,96.05,95.55,95.80
01/28/2010,2005,95.83,96.33,95.83,95.97
01/29/2010,1630,95.80,96.42,95.80,96.38
01/29/2010,1730,96.35,96.35,95.95,96.00
01/29/2010,1830,96.00,96.05,95.90,96.05
01/29/2010,1930,96.05,96.50,96.05,96.47
01/29/2010,2005,96.45,96.60,96.03,96.15
02/01/2010,1630,95.95,96.17,95.83,95.97
02/01/2010,1730,95.95,95.97,95.25,95.38
02/01/2010,1830,95.38,95.45,95.30,95.35
02/01/2010,1930,95.35,95.67,95.30,95.60
02/01/2010,2005,95.60,95.78,95.28,95.42
02/02/2010,1630,95.67,95.78,95.45,95.75
02/02/2010,1730,95.75,95.88,95.65,95.83
02/02/2010,1830,95.80,96.05,95.75,96.00
02/02/2010,1930,95.97,96.05,95.88,96.03
02/02/2010,2005,96.03,96.63,96.00,96.60
02/03/2010,1630,96.30,96.38,95.85,96.08
02/03/2010,1730,96.08,96.28,95.95,96.13
02/03/2010,1830,96.15,96.50,96.15,96.45
02/03/2010,1930,96.47,96.55,96.40,96.47
02/03/2010,2005,96.45,96.80,96.45,96.72
02/04/2010,1630,96.30,96.40,96.05,96.08
02/04/2010,1730,96.10,96.35,96.03,96.28
02/04/2010,1830,96.28,96.30,96.05,96.13
02/04/2010,1930,96.10,96.53,95.97,96.53
02/04/2010,2005,96.50,96.80,96.38,96.75
02/05/2010,1630,96.80,97.35,96.72,97.08
02/05/2010,1730,97.05,97.60,96.97,97.47
02/05/2010,1830,97.47,97.60,97.35,97.55
02/05/2010,1930,97.60,97.88,97.47,97.50
02/05/2010,2005,97.47,97.55,97.10,97.15
02/08/2010,1630,97.33,97.60,97.10,97.17
02/08/2010,1730,97.20,97.70,97.17,97.55
02/08/2010,1830,97.55,97.88,97.50,97.83
02/08/2010,1930,97.83,97.88,97.60,97.72
02/08/2010,2005,97.75,97.83,97.50,97.53
02/09/2010,1630,97.75,97.95,97.67,97.90
02/09/2010,1730,97.92,98.28,97.83,98.03
02/09/2010,1830,98.03,98.35,98.00,98.13
02/09/2010,1930,98.15,98.38,98.08,98.13
02/09/2010,2005,98.10,98.30,98.10,98.20
02/10/2010,1630,98.00,98.03,97.63,97.67
02/10/2010,1730,97.70,98.03,97.70,98.00
02/10/2010,1830,98.00,98.30,97.97,98.22
02/10/2010,1930,98.25,98.40,98.00,98.35
02/10/2010,2005,98.35,98.40,98.13,98.25
02/11/2010,1630,98.35,98.50,97.83,97.85
02/11/2010,1730,97.88,98.20,97.80,98.10
02/11/2010,1830,98.08,98.33,98.00,98.30
02/11/2010,1930,98.33,98.38,98.22,98.33
02/11/2010,2005,98.35,98.53,98.22,98.28
02/12/2010,1630,98.05,98.38,97.92,98.10
02/12/2010,1730,98.08,98.33,97.95,98.08
02/12/2010,1830,98.05,98.10,97.88,98.03
02/12/2010,1930,98.05,98.05,97.85,97.90
02/12/2010,2005,97.88,97.90,97.42,97.45
02/16/2010,1630,98.13,98.58,98.05,98.42
02/16/2010,1730,98.42,98.60,98.35,98.60
02/16/2010,1830,98.63,98.95,98.63,98.80
02/16/2010,1930,98.80,98.83,98.67,98.78
02/16/2010,2005,98.75,98.92,98.65,98.88
02/17/2010,1630,98.60,98.72,98.40,98.63
02/17/2010,1730,98.60,98.78,98.53,98.58
02/17/2010,1830,98.60,98.88,98.58,98.75
02/17/2010,1930,98.75,98.75,98.63,98.63
02/17/2010,2005,98.63,98.88,98.60,98.88
02/18/2010,1630,98.97,99.70,98.95,99.58
02/18/2010,1730,99.55,99.95,99.55,99.80
02/18/2010,1830,99.80,99.90,99.55,99.55
02/18/2010,1930,99.55,100.03,99.55,99.92
02/18/2010,2005,99.92,100.05,99.72,99.83
02/19/2010,1630,99.90,100.10,99.88,99.90
02/19/2010,1730,99.92,99.97,99.63,99.83
02/19/2010,1830,99.83,100.20,99.72,100.15
02/19/2010,1930,100.15,100.20,100.08,100.13
02/19/2010,2005,100.15,100.20,99.90,99.95
02/22/2010,1630,99.90,100.08,99.63,99.75
02/22/2010,1730,99.70,99.88,99.60,99.85
02/22/2010,1830,99.85,99.97,99.67,99.92
02/22/2010,1930,99.88,99.92,99.78,99.85
02/22/2010,2005,99.85,100.05,99.83,99.97
02/23/2010,1630,99.88,99.90,99.33,99.35
02/23/2010,1730,99.40,99.40,99.08,99.25
02/23/2010,1830,99.22,99.47,99.08,99.38
02/23/2010,1930,99.33,99.38,98.95,99.05
02/23/2010,2005,99.05,99.15,98.92,99.13
02/24/2010,1630,99.05,99.10,98.63,98.78
02/24/2010,1730,98.80,98.97,98.78,98.92
02/24/2010,1830,98.90,99.15,98.85,99.05
02/24/2010,1930,99.05,99.10,98.58,98.63
02/24/2010,2005,98.63,98.75,98.58,98.70
02/25/2010,1630,98.63,98.90,98.60,98.83
02/25/2010,1730,98.83,98.88,98.33,98.35
02/25/2010,1830,98.35,98.58,98.33,98.42
02/25/2010,1930,98.42,98.50,98.38,98.42
02/25/2010,2005,98.42,98.60,98.35,98.60
02/26/2010,1630,98.72,98.83,98.22,98.45
02/26/2010,1730,98.50,98.55,98.28,98.47
02/26/2010,1830,98.47,98.50,98.25,98.30
02/26/2010,1930,98.30,98.38,98.25,98.33
02/26/2010,2005,98.33,98.80,98.22,98.78
03/01/2010,1630,98.72,98.90,98.55,98.70
03/01/2010,1730,98.67,98.70,98.45,98.67
03/01/2010,1830,98.67,98.70,98.28,98.38
03/01/2010,1930,98.40,98.47,98.38,98.40
03/01/2010,2005,98.40,98.60,98.40,98.50
03/02/2010,1630,98.65,98.75,98.50,98.58
03/02/2010,1730,98.58,98.58,98.45,98.45
03/02/2010,1830,98.47,99.30,98.45,99.17
03/02/2010,1930,99.20,99.42,99.15,99.33
03/02/2010,2005,99.30,99.58,99.30,99.47
03/03/2010,1630,99.45,99.70,99.38,99.67
03/03/2010,1730,99.70,99.92,99.63,99.70
03/03/2010,1830,99.67,99.72,99.47,99.53
03/03/2010,1930,99.55,99.65,99.47,99.60
03/03/2010,2005,99.60,99.65,99.38,99.63
03/04/2010,1630,99.72,99.78,99.42,99.45
03/04/2010,1730,99.45,99.53,99.33,99.45
03/04/2010,1830,99.45,99.50,99.38,99.50
03/04/2010,1930,99.50,99.90,99.47,99.75
03/04/2010,2005,99.75,99.88,99.65,99.85
03/05/2010,1630,99.70,99.88,99.58,99.72
03/05/2010,1730,99.72,99.95,99.60,99.90
03/05/2010,1830,99.88,99.90,99.72,99.72
03/05/2010,1930,99.70,99.70,99.55,99.67
03/05/2010,2005,99.65,99.75,99.53,99.72
03/08/2010,1630,99.78,100.33,99.70,100.20
03/08/2010,1730,100.20,100.68,100.20,100.68
03/08/2010,1830,100.68,100.95,100.68,100.83
03/08/2010,1930,100.83,100.85,100.65,100.68
03/08/2010,2005,100.70,101.13,100.65,100.93
03/09/2010,1630,100.97,101.20,100.80,101.10
03/09/2010,1730,101.10,101.25,101.00,101.08
03/09/2010,1830,101.08,101.20,101.00,101.15
03/09/2010,1930,101.13,101.25,101.05,101.25
03/09/2010,2005,101.25,101.28,101.05,101.15
03/10/2010,1630,101.05,101.18,100.80,100.97
03/10/2010,1730,100.97,101.08,100.78,101.08
03/10/2010,1830,101.05,101.30,100.97,101.03
03/10/2010,1930,101.00,101.00,100.75,100.78
03/10/2010,2005,100.75,100.75,100.47,100.47
03/11/2010,1630,100.45,100.80,100.25,100.80
03/11/2010,1730,100.80,100.83,100.43,100.65
03/11/2010,1830,100.65,100.70,100.55,100.60
03/11/2010,1930,100.63,100.78,100.35,100.38
03/11/2010,2005,100.38,100.63,100.38,100.53
03/12/2010,1630,100.85,101.38,100.83,101.35
03/12/2010,1730,101.33,101.55,101.25,101.53
03/12/2010,1830,101.50,101.55,101.43,101.50
03/12/2010,1930,101.50,101.75,101.47,101.70
03/12/2010,2005,101.70,101.85,101.68,101.80
03/15/2010,1630,101.88,102.13,101.75,101.90
03/15/2010,1730,101.88,102.13,101.83,101.90
03/15/2010,1830,101.90,102.03,101.85,102.03
03/15/2010,1930,102.03,102.28,101.97,102.20
03/15/2010,2005,102.20,102.53,102.18,102.40
03/16/2010,1630,102.33,102.40,101.95,102.13
03/16/2010,1730,102.13,102.35,102.08,102.30
03/16/2010,1830,102.30,102.53,102.28,102.30
03/16/2010,1930,102.33,102.50,102.33,102.45
03/16/2010,2005,102.45,102.45,102.00,102.15
03/17/2010,1630,102.50,102.60,102.43,102.53
03/17/2010,1730,102.53,102.68,102.40,102.65
03/17/2010,1830,102.65,102.83,102.63,102.72
03/17/2010,1930,102.75,102.85,102.60,102.80
03/17/2010,2005,102.78,102.88,102.72,102.83
03/18/2010,1630,103.43,104.10,103.43,104.05
03/18/2010,1730,104.00,104.55,103.97,104.38
03/18/2010,1830,104.40,104.43,104.20,104.20
03/18/2010,1930,104.20,104.25,103.90,104.08
03/18/2010,2005,104.03,104.30,103.95,104.20
03/19/2010,1630,105.10,105.40,103.80,103.97
03/19/2010,1730,103.95,104.35,103.68,104.28
03/19/2010,1830,104.28,104.38,104.13,104.13
03/19/2010,1930,104.18,104.33,104.00,104.33
03/19/2010,2005,104.28,104.70,104.28,104.70
03/22/2010,1630,104.70,104.70,104.30,104.45
03/22/2010,1730,104.45,104.85,104.43,104.83
03/22/2010,1830,104.85,104.93,104.35,104.45
03/22/2010,1930,104.47,104.65,103.90,103.93
03/22/2010,2005,103.93,103.95,103.35,103.75
03/23/2010,1630,103.72,103.72,102.93,102.95
03/23/2010,1730,102.95,103.00,102.22,102.30
03/23/2010,1830,102.30,102.35,101.95,102.25
03/23/2010,1930,102.25,102.40,102.03,102.40
03/23/2010,2005,102.40,102.55,102.25,102.47
03/24/2010,1630,102.00,102.45,101.88,102.40
03/24/2010,1730,102.38,102.40,101.80,101.80
03/24/2010,1830,101.83,102.15,101.50,102.00
03/24/2010,1930,101.97,102.50,101.93,102.40
03/24/2010,2005,102.38,102.45,102.33,102.40
03/25/2010,1630,102.30,102.45,102.00,102.15
03/25/2010,1730,102.15,102.28,102.05,102.25
03/25/2010,1830,102.25,102.45,102.00,102.05
03/25/2010,1930,102.05,102.13,101.83,101.88
03/25/2010,2005,101.88,101.90,101.38,101.55
03/26/2010,1630,101.33,101.78,101.30,101.53
03/26/2010,1730,101.50,101.80,101.38,101.68
03/26/2010,1830,101.60,101.68,101.10,101.15
03/26/2010,1930,101.13,101.22,100.90,100.95
03/26/2010,2005,100.93,101.05,100.50,100.55
03/29/2010,1630,101.15,101.75,101.15,101.68
03/29/2010,1730,101.68,101.72,101.55,101.58
03/29/2010,1830,101.55,101.95,101.55,101.90
03/29/2010,1930,101.95,102.00,101.72,101.85
03/29/2010,2005,101.88,102.20,101.80,102.20
03/30/2010,1630,102.13,102.35,102.08,102.08
03/30/2010,1730,102.08,102.13,101.85,101.95
03/30/2010,1830,101.95,102.40,101.90,102.38
03/30/2010,1930,102.38,102.53,102.20,102.28
03/30/2010,2005,102.28,102.38,102.22,102.35
03/31/2010,1630,102.35,102.47,101.97,102.22
03/31/2010,1730,102.20,102.95,102.20,102.93
03/31/2010,1830,102.95,102.95,102.78,102.85
03/31/2010,1930,102.85,103.03,102.80,102.95
03/31/2010,2005,102.95,102.97,102.60,102.85
04/01/2010,1630,102.95,103.00,102.33,102.40
04/01/2010,1730,102.43,102.65,102.28,102.63
04/01/2010,1830,102.63,102.68,102.40,102.53
04/01/2010,1930,102.55,102.97,102.47,102.63
04/01/2010,2005,102.63,102.78,102.60,102.63
04/05/2010,1630,102.70,103.55,102.70,103.22
04/05/2010,1730,103.28,103.65,103.18,103.60
04/05/2010,1830,103.60,103.83,103.43,103.80
04/05/2010,1930,103.83,103.97,103.53,103.70
04/05/2010,2005,103.70,103.70,103.10,103.30
04/06/2010,1630,103.10,103.25,102.90,102.97
04/06/2010,1730,102.97,103.28,102.97,103.15
04/06/2010,1830,103.15,103.43,103.08,103.22
04/06/2010,1930,103.20,103.20,102.58,102.58
04/06/2010,2005,102.58,102.85,102.58,102.72
04/07/2010,1630,104.43,104.45,103.70,103.90
04/07/2010,1730,103.93,104.10,103.47,103.58
04/07/2010,1830,103.58,103.95,103.43,103.83
04/07/2010,1930,103.80,104.38,103.78,104.30
04/07/2010,2005,104.35,104.35,103.83,103.88
04/08/2010,1630,103.65,103.78,103.15,103.45
04/08/2010,1730,103.45,103.50,103.30,103.43
04/08/2010,1830,103.43,103.43,102.93,103.35
04/08/2010,1930,103.38,104.03,103.30,103.88
04/08/2010,2005,103.85,103.95,103.45,103.63
04/09/2010,1630,104.00,104.25,103.97,104.08
04/09/2010,1730,104.13,104.25,104.00,104.22
04/09/2010,1830,104.22,104.43,103.97,104.38
04/09/2010,1930,104.35,104.47,104.00,104.08
04/09/2010,2005,104.08,104.13,103.83,104.00
04/12/2010,1630,104.18,104.45,103.72,103.78
04/12/2010,1730,103.78,103.95,103.72,103.78
04/12/2010,1830,103.75,103.85,103.40,103.58
04/12/2010,1930,103.58,103.58,103.28,103.30
04/12/2010,2005,103.30,103.35,103.15,103.15
04/13/2010,1630,103.28,103.33,102.75,102.90
04/13/2010,1730,102.90,102.97,102.22,102.60
04/13/2010,1830,102.58,102.85,102.50,102.72
04/13/2010,1930,102.72,102.80,102.55,102.65
04/13/2010,2005,102.65,102.75,102.50,102.65
04/14/2010,1630,102.65,102.80,102.43,102.58
04/14/2010,1730,102.58,102.85,102.47,102.80
04/14/2010,1830,102.78,102.85,102.65,102.68
04/14/2010,1930,102.72,102.72,102.08,102.35
04/14/2010,2005,102.38,102.40,102.05,102.10
04/15/2010,1630,102.38,102.60,102.20,102.53
04/15/2010,1730,102.47,102.55,102.35,102.55
04/15/2010,1830,102.55,103.15,102.53,102.90
04/15/2010,1930,102.90,103.35,102.90,103.30
04/15/2010,2005,103.30,103.55,103.28,103.45
04/16/2010,1630,103.63,103.78,103.30,103.70
04/16/2010,1730,103.65,103.70,102.83,103.05
04/16/2010,1830,103.05,103.55,103.05,103.40
04/16/2010,1930,103.43,103.47,103.18,103.47
04/16/2010,2005,103.50,103.78,103.45,103.70
04/19/2010,1630,103.60,103.97,103.60,103.70
04/19/2010,1730,103.70,103.72,103.45,103.55
04/19/2010,1830,103.53,103.90,103.50,103.83
04/19/2010,1930,103.80,103.85,103.58,103.65
04/19/2010,2005,103.65,103.80,103.60,103.72
04/20/2010,1630,103.85,103.85,103.38,103.58
04/20/2010,1730,103.58,103.63,103.43,103.55
04/20/2010,1830,103.53,103.90,103.45,103.80
04/20/2010,1930,103.83,103.85,103.55,103.72
04/20/2010,2005,103.70,103.85,103.60,103.72
04/21/2010,1630,104.20,104.60,104.15,104.43
04/21/2010,1730,104.40,104.83,104.35,104.53
04/21/2010,1830,104.53,105.05,104.38,104.93
04/21/2010,1930,104.90,105.05,104.75,104.80
04/21/2010,2005,104.80,104.85,104.35,104.58
04/22/2010,1630,104.35,104.50,104.00,104.20
04/22/2010,1730,104.20,104.75,104.13,104.75
04/22/2010,1830,104.75,104.88,104.58,104.60
04/22/2010,1930,104.65,104.97,104.58,104.80
04/22/2010,2005,104.80,105.08,104.60,104.70
04/23/2010,1630,104.95,104.95,104.55,104.63
04/23/2010,1730,104.65,104.75,104.40,104.63
04/23/2010,1830,104.63,104.80,104.47,104.75
04/23/2010,1930,104.80,104.90,104.68,104.75
04/23/2010,2005,104.70,104.70,103.75,104.00
04/26/2010,1630,104.95,104.95,104.38,104.43
04/26/2010,1730,104.40,104.43,103.97,104.38
04/26/2010,1830,104.40,104.58,104.35,104.40
04/26/2010,1930,104.40,104.45,104.22,104.40
04/26/2010,2005,104.40,104.85,104.25,104.80
04/27/2010,1630,105.00,105.08,104.85,104.90
04/27/2010,1730,104.95,105.35,104.53,104.68
04/27/2010,1830,104.68,104.78,103.45,103.63
04/27/2010,1930,103.65,103.65,101.90,102.93
04/27/2010,2005,102.93,102.97,102.70,102.97
04/28/2010,1630,103.13,103.13,102.47,102.78
04/28/2010,1730,102.78,102.78,102.28,102.45
04/28/2010,1830,102.40,102.58,102.10,102.43
04/28/2010,1930,102.40,102.60,102.38,102.50
04/28/2010,2005,102.53,102.75,102.45,102.65
04/29/2010,1630,102.78,103.08,102.65,103.00
04/29/2010,1730,103.03,103.15,102.93,103.08
04/29/2010,1830,103.08,103.15,103.00,103.05
04/29/2010,1930,103.05,103.20,102.93,103.00
04/29/2010,2005,103.05,103.40,102.97,103.13
04/30/2010,1630,103.33,103.43,102.80,103.15
04/30/2010,1730,103.13,103.58,103.00,103.53
04/30/2010,1830,103.50,103.60,103.43,103.60
04/30/2010,1930,103.58,103.63,103.18,103.18
04/30/2010,2005,103.20,103.60,103.20,103.45
05/03/2010,1630,103.78,103.85,103.43,103.43
05/03/2010,1730,103.45,103.55,103.08,103.47
05/03/2010,1830,103.47,104.50,103.43,104.30
05/03/2010,1930,104.30,104.80,104.08,104.43
05/03/2010,2005,104.47,104.80,104.43,104.70
05/04/2010,1630,104.25,104.70,104.05,104.60
05/04/2010,1730,104.63,104.68,103.95,104.33
05/04/2010,1830,104.30,104.72,104.25,104.53
05/04/2010,1930,104.53,105.25,104.50,104.75
05/04/2010,2005,104.78,105.33,104.70,105.33
05/05/2010,1630,104.85,105.45,104.72,105.15
05/05/2010,1730,105.15,106.35,105.15,106.30
05/05/2010,1830,106.28,106.35,106.00,106.28
05/05/2010,1930,106.25,106.30,105.80,105.93
05/05/2010,2005,105.97,106.15,105.83,105.85
05/06/2010,1630,105.72,106.05,105.53,105.97
05/06/2010,1730,105.97,106.00,105.58,105.85
05/06/2010,1830,105.90,106.13,105.60,105.93
05/06/2010,1930,105.97,106.03,105.60,105.70
05/06/2010,2005,105.70,105.72,104.97,105.08
05/07/2010,1630,105.28,105.30,104.50,104.60
05/07/2010,1730,104.63,105.35,104.58,104.88
05/07/2010,1830,104.88,105.20,104.72,105.03
05/07/2010,1930,105.03,105.25,104.90,105.18
05/07/2010,2005,105.18,105.45,105.03,105.13
05/10/2010,1630,105.55,105.85,105.28,105.28
05/10/2010,1730,105.33,105.50,105.08,105.45
05/10/2010,1830,105.47,106.28,105.38,105.80
05/10/2010,1930,105.80,106.20,105.80,105.93
05/10/2010,2005,105.95,106.03,105.68,105.75
05/11/2010,1630,105.40,105.75,105.28,105.45
05/11/2010,1730,105.45,106.00,105.25,105.83
05/11/2010,1830,105.80,106.03,105.60,105.97
05/11/2010,1930,105.97,106.05,105.85,106.00
05/11/2010,2005,106.00,106.13,105.72,105.78
05/12/2010,1630,105.85,106.05,105.40,105.45
05/12/2010,1730,105.43,105.50,104.97,105.10
05/12/2010,1830,105.08,105.33,105.00,105.30
05/12/2010,1930,105.28,105.80,105.25,105.50
05/12/2010,2005,105.53,105.53,104.83,104.88
05/13/2010,1630,104.90,105.20,104.43,105.00
05/13/2010,1730,105.03,105.18,104.75,104.83
05/13/2010,1830,104.83,104.95,104.72,104.75
05/13/2010,1930,104.78,104.88,104.70,104.80
05/13/2010,2005,104.80,104.93,104.70,104.85
05/14/2010,1630,104.70,104.72,104.15,104.38
05/14/2010,1730,104.38,104.53,103.60,103.70
05/14/2010,1830,103.70,103.78,102.18,102.90
05/14/2010,1930,102.90,103.33,102.63,102.75
05/14/2010,2005,102.70,102.72,102.25,102.40
05/17/2010,1630,102.40,102.63,102.15,102.25
05/17/2010,1730,102.25,102.53,102.03,102.10
05/17/2010,1830,102.08,102.20,101.72,101.75
05/17/2010,1930,101.78,102.08,101.72,101.93
05/17/2010,2005,101.95,102.03,101.58,101.83
05/18/2010,1630,102.30,102.53,102.15,102.20
05/18/2010,1730,102.20,102.30,101.83,102.22
05/18/2010,1830,102.22,102.28,102.05,102.05
05/18/2010,1930,102.08,102.20,101.97,102.18
05/18/2010,2005,102.13,102.20,101.85,101.93
05/19/2010,1630,101.38,101.75,101.05,101.43
05/19/2010,1730,101.40,101.63,101.05,101.10
05/19/2010,1830,101.13,101.58,100.90,101.58
05/19/2010,1930,101.53,101.90,101.25,101.72
05/19/2010,2005,101.70,101.88,101.55,101.65
05/20/2010,1630,101.10,101.20,100.25,100.35
05/20/2010,1730,100.30,100.63,100.05,100.28
05/20/2010,1830,100.33,100.83,100.28,100.45
05/20/2010,1930,100.45,100.47,99.67,100.38
05/20/2010,2005,100.35,100.70,100.22,100.55
05/21/2010,1630,99.95,101.20,99.85,100.55
05/21/2010,1730,100.53,101.03,100.43,101.00
05/21/2010,1830,101.03,101.33,100.80,100.80
05/21/2010,1930,100.80,100.93,100.47,100.55
05/21/2010,2005,100.53,100.68,100.28,100.40
05/24/2010,1630,100.65,100.72,100.15,100.70
05/24/2010,1730,100.68,100.88,100.53,100.58
05/24/2010,1830,100.55,100.65,100.40,100.47
05/24/2010,1930,100.47,100.78,100.45,100.72
05/24/2010,2005,100.72,100.72,100.15,100.30
05/25/2010,1630,99.10,99.63,99.03,99.38
05/25/2010,1730,99.38,99.53,98.90,99.35
05/25/2010,1830,99.35,99.55,99.05,99.28
05/25/2010,1930,99.28,99.33,98.95,98.97
05/25/2010,2005,99.00,99.22,98.92,99.17
05/26/2010,1630,99.97,100.15,99.70,99.83
05/26/2010,1730,99.83,100.05,99.65,99.70
05/26/2010,1830,99.72,99.95,99.60,99.85
05/26/2010,1930,99.85,99.95,99.65,99.70
05/26/2010,2005,99.70,99.97,99.70,99.88
05/27/2010,1630,100.08,100.22,99.90,100.05
05/27/2010,1730,100.05,100.22,100.03,100.22
05/27/2010,1830,100.20,100.40,100.18,100.38
05/27/2010,1930,100.40,100.47,100.35,100.43
05/27/2010,2005,100.43,100.72,100.40,100.68
05/28/2010,1630,100.30,100.43,100.03,100.38
05/28/2010,1730,100.35,100.40,100.13,100.20
05/28/2010,1830,100.20,100.25,99.90,99.92
05/28/2010,1930,99.92,100.03,99.63,99.72
05/28/2010,2005,99.75,99.90,99.13,99.15
06/01/2010,1630,99.35,99.63,99.30,99.38
06/01/2010,1730,99.38,99.53,99.33,99.38
06/01/2010,1830,99.38,99.42,99.20,99.28
06/01/2010,1930,99.30,99.97,99.28,99.83
06/01/2010,2005,99.80,99.85,99.50,99.60
06/02/2010,1630,99.85,100.13,99.75,100.08
06/02/2010,1730,100.05,100.58,100.05,100.43
06/02/2010,1830,100.45,100.80,100.45,100.70
06/02/2010,1930,100.70,100.93,100.58,100.65
06/02/2010,2005,100.65,100.78,100.47,100.55
06/03/2010,1630,100.88,101.00,100.60,100.65
06/03/2010,1730,100.63,100.93,100.53,100.70
06/03/2010,1830,100.68,100.72,99.90,100.10
06/03/2010,1930,100.15,100.33,100.00,100.22
06/03/2010,2005,100.22,100.28,100.05,100.18
06/04/2010,1630,99.88,100.05,99.55,99.75
06/04/2010,1730,99.75,99.75,98.70,98.70
06/04/2010,1830,98.72,98.95,98.67,98.83
06/04/2010,1930,98.80,98.90,98.63,98.67
06/04/2010,2005,98.65,98.67,98.30,98.47
06/07/2010,1630,98.60,98.72,98.30,98.35
06/07/2010,1730,98.35,98.40,97.92,98.08
06/07/2010,1830,98.05,98.15,98.00,98.13
06/07/2010,1930,98.13,98.13,97.83,97.85
06/07/2010,2005,97.85,98.05,97.67,97.70
06/08/2010,1630,98.08,98.25,97.75,97.95
06/08/2010,1730,97.95,98.08,97.63,97.90
06/08/2010,1830,97.88,98.20,97.88,98.00
06/08/2010,1930,98.03,98.10,97.72,97.75
06/08/2010,2005,97.72,97.85,97.60,97.80
06/09/2010,1630,98.63,98.75,98.05,98.53
06/09/2010,1730,98.53,98.53,97.95,98.25
06/09/2010,1830,98.22,98.28,97.75,98.03
06/09/2010,1930,97.95,98.08,97.80,97.80
06/09/2010,2005,97.80,97.88,97.35,97.45
06/10/2010,1630,98.05,98.15,97.53,97.53
06/10/2010,1730,97.53,97.90,97.53,97.80
06/10/2010,1830,97.80,97.92,97.70,97.83
06/10/2010,1930,97.83,98.10,97.83,98.05
06/10/2010,2005,98.08,98.35,97.67,97.75
06/11/2010,1630,97.90,98.22,97.88,97.90
06/11/2010,1730,97.92,98.08,97.75,97.83
06/11/2010,1830,97.80,97.83,97.25,97.30
06/11/2010,1930,97.30,97.45,97.20,97.25
06/11/2010,2005,97.25,97.33,97.15,97.17
06/14/2010,1630,97.45,98.17,97.40,97.97
06/14/2010,1730,98.00,98.10,97.90,98.05
06/14/2010,1830,98.03,98.35,97.95,98.28
06/14/2010,1930,98.25,98.30,97.75,97.95
06/14/2010,2005,97.95,98.15,97.90,98.08
06/15/2010,1630,98.10,98.17,97.90,98.05
06/15/2010,1730,98.05,98.15,97.80,97.85
06/15/2010,1830,97.85,98.55,97.78,98.42
06/15/2010,1930,98.45,99.05,98.35,98.95
06/15/2010,2005,98.95,98.95,98.50,98.60
06/16/2010,1630,98.55,98.65,98.25,98.40
06/16/2010,1730,98.42,98.80,98.33,98.72
06/16/2010,1830,98.75,98.85,98.63,98.83
06/16/2010,1930,98.85,99.03,98.70,99.00
06/16/2010,2005,99.00,99.15,98.83,99.05
06/17/2010,1630,98.85,99.13,98.55,98.65
06/17/2010,1730,98.65,98.85,98.55,98.83
06/17/2010,1830,98.85,99.25,98.80,98.97
06/17/2010,1930,98.97,99.08,98.72,98.78
06/17/2010,2005,98.78,98.85,98.58,98.70
06/18/2010,1630,98.70,98.72,98.17,98.30
06/18/2010,1730,98.28,98.72,98.28,98.63
06/18/2010,1830,98.58,98.67,98.42,98.65
06/18/2010,1930,98.67,98.67,98.53,98.53
06/18/2010,2005,98.53,98.55,98.05,98.17
06/21/2010,1630,98.80,99.67,98.80,99.35
06/21/2010,1730,99.35,99.55,99.30,99.53
06/21/2010,1830,99.53,99.60,99.20,99.28
06/21/2010,1930,99.22,99.25,99.03,99.13
06/21/2010,2005,99.13,99.40,99.08,99.28
06/22/2010,1630,99.35,99.60,99.28,99.50
06/22/2010,1730,99.53,99.92,99.53,99.78
06/22/2010,1830,99.78,99.85,99.20,99.28
06/22/2010,1930,99.30,99.35,98.83,98.88
06/22/2010,2005,98.88,98.92,98.65,98.65
06/23/2010,1630,98.75,98.80,98.38,98.42
06/23/2010,1730,98.42,98.80,98.38,98.72
06/23/2010,1830,98.72,98.83,98.50,98.55
06/23/2010,1930,98.55,98.70,98.38,98.70
06/23/2010,2005,98.67,98.70,98.35,98.42
06/24/2010,1630,98.55,98.60,98.22,98.35
06/24/2010,1730,98.33,98.80,98.33,98.72
06/24/2010,1830,98.70,99.42,98.65,99.25
06/24/2010,1930,99.25,99.35,99.05,99.25
06/24/2010,2005,99.30,99.30,98.95,99.22
06/25/2010,1630,99.20,99.38,99.00,99.25
06/25/2010,1730,99.28,99.38,99.13,99.28
06/25/2010,1830,99.30,99.42,99.17,99.35
06/25/2010,1930,99.38,99.50,99.28,99.35
06/25/2010,2005,99.35,99.50,99.25,99.40
06/28/2010,1630,99.45,99.47,99.15,99.22
06/28/2010,1730,99.28,99.35,99.13,99.25
06/28/2010,1830,99.25,99.33,98.83,98.92
06/28/2010,1930,98.92,99.65,98.92,99.50
06/28/2010,2005,99.55,99.67,99.42,99.60
06/29/2010,1630,99.08,99.08,97.85,97.92
06/29/2010,1730,97.90,98.65,97.88,98.60
06/29/2010,1830,98.58,98.80,98.50,98.72
06/29/2010,1930,98.72,98.80,98.50,98.58
06/29/2010,2005,98.58,98.92,98.40,98.88
06/30/2010,1630,98.88,99.90,98.88,99.80
06/30/2010,1730,99.80,99.88,99.50,99.83
06/30/2010,1830,99.85,100.43,99.80,100.25
06/30/2010,1930,100.25,100.33,99.70,99.83
06/30/2010,2005,99.83,100.13,99.72,100.03
07/01/2010,1630,100.08,100.20,99.75,99.83
07/01/2010,1730,99.83,99.88,99.60,99.85
07/01/2010,1830,99.83,100.10,99.72,99.80
07/01/2010,1930,99.80,100.18,99.78,100.05
07/01/2010,2005,100.10,100.25,99.78,99.83
07/02/2010,1630,100.13,100.28,99.85,99.95
07/02/2010,1730,99.95,99.97,99.50,99.53
07/02/2010,1830,99.55,99.83,99.50,99.70
07/02/2010,1930,99.67,99.80,99.60,99.70
07/02/2010,2005,99.67,99.88,99.40,99.58
07/06/2010,1630,100.22,100.80,100.05,100.72
07/06/2010,1730,100.72,100.80,100.68,100.68
07/06/2010,1830,100.68,100.70,100.40,100.40
07/06/2010,1930,100.40,100.45,100.18,100.33
07/06/2010,2005,100.33,100.35,99.78,99.85
07/07/2010,1630,100.18,100.25,100.00,100.10
07/07/2010,1730,100.08,100.33,100.00,100.15
07/07/2010,1830,100.18,100.35,100.10,100.35
07/07/2010,1930,100.35,100.75,100.33,100.68
07/07/2010,2005,100.65,100.78,100.45,100.63
07/08/2010,1630,100.90,101.18,100.70,101.10
07/08/2010,1730,101.10,101.13,100.58,100.72
07/08/2010,1830,100.72,100.83,100.70,100.83
07/08/2010,1930,100.80,100.85,100.75,100.83
07/08/2010,2005,100.83,100.95,100.68,100.85
07/09/2010,1630,100.70,100.93,100.70,100.70
07/09/2010,1730,100.70,100.78,100.45,100.47
07/09/2010,1830,100.47,100.53,100.38,100.45
07/09/2010,1930,100.45,100.47,100.30,100.38
07/09/2010,2005,100.38,100.47,100.10,100.10
07/12/2010,1630,100.33,100.43,100.05,100.10
07/12/2010,1730,100.13,100.33,100.08,100.30
07/12/2010,1830,100.30,100.45,100.13,100.13
07/12/2010,1930,100.15,100.22,100.00,100.00
07/12/2010,2005,100.00,100.13,99.83,99.95
07/13/2010,1630,100.38,100.55,100.30,100.53
07/13/2010,1730,100.53,100.65,100.40,100.58
07/13/2010,1830,100.55,100.95,100.47,100.85
07/13/2010,1930,100.83,100.83,100.53,100.68
07/13/2010,2005,100.68,100.95,100.68,100.78
07/14/2010,1630,100.80,100.85,100.68,100.85
07/14/2010,1730,100.83,101.20,100.80,101.10
07/14/2010,1830,101.10,102.35,101.08,102.30
07/14/2010,1930,102.25,102.47,102.22,102.35
07/14/2010,2005,102.35,102.60,102.20,102.25
07/15/2010,1630,102.43,102.47,102.00,102.33
07/15/2010,1730,102.35,102.75,102.35,102.60
07/15/2010,1830,102.63,102.68,102.50,102.60
07/15/2010,1930,102.60,102.88,102.58,102.83
07/15/2010,2005,102.80,102.80,102.30,102.35
07/16/2010,1630,102.47,102.50,102.20,102.33
07/16/2010,1730,102.33,102.35,102.22,102.25
07/16/2010,1830,102.25,102.30,102.20,102.28
07/16/2010,1930,102.30,102.38,102.22,102.33
07/16/2010,2005,102.35,102.43,102.05,102.40
07/19/2010,1630,102.35,102.90,102.33,102.60
07/19/2010,1730,102.60,103.22,102.30,103.05
07/19/2010,1830,103.05,103.25,102.90,103.20
07/19/2010,1930,103.18,103.33,103.08,103.15
07/19/2010,2005,103.15,103.25,103.05,103.08
07/20/2010,1630,102.90,103.00,102.72,102.93
07/20/2010,1730,102.93,103.20,102.88,103.13
07/20/2010,1830,103.15,103.20,103.08,103.18
07/20/2010,1930,103.18,103.20,102.80,102.85
07/20/2010,2005,102.85,103.22,102.85,103.10
07/21/2010,1630,103.40,103.58,103.10,103.50
07/21/2010,1730,103.50,103.50,103.20,103.28
07/21/2010,1830,103.28,103.50,103.20,103.30
07/21/2010,1930,103.33,103.53,103.33,103.45
07/21/2010,2005,103.47,103.50,103.30,103.45
07/22/2010,1630,103.75,103.93,103.35,103.63
07/22/2010,1730,103.65,103.80,103.28,103.45
07/22/2010,1830,103.50,103.53,103.10,103.25
07/22/2010,1930,103.22,103.43,103.22,103.22
07/22/2010,2005,103.20,103.40,103.13,103.30
07/23/2010,1630,103.25,103.35,103.05,103.30
07/23/2010,1730,103.30,103.35,103.18,103.25
07/23/2010,1830,103.25,103.38,103.05,103.28
07/23/2010,1930,103.25,103.38,103.20,103.30
07/23/2010,2005,103.30,103.40,103.25,103.28
07/26/2010,1630,103.50,103.63,102.97,103.03
07/26/2010,1730,103.03,103.15,102.68,102.85
07/26/2010,1830,102.83,102.88,102.47,102.47
07/26/2010,1930,102.50,102.70,102.45,102.65
07/26/2010,2005,102.65,102.65,102.47,102.58
07/27/2010,1630,102.93,103.00,102.47,102.55
07/27/2010,1730,102.55,102.70,102.47,102.60
07/27/2010,1830,102.60,102.80,102.55,102.78
07/27/2010,1930,102.78,102.78,102.55,102.60
07/27/2010,2005,102.60,103.13,102.50,102.65
07/28/2010,1630,102.55,102.65,102.25,102.28
07/28/2010,1730,102.25,102.83,102.25,102.75
07/28/2010,1830,102.75,102.80,102.65,102.70
07/28/2010,1930,102.70,102.93,102.68,102.85
07/28/2010,2005,102.85,103.10,102.80,103.05
07/29/2010,1630,103.15,103.75,103.15,103.65
07/29/2010,1730,103.65,103.75,103.00,103.13
07/29/2010,1830,103.13,103.13,102.40,102.53
07/29/2010,1930,102.53,102.53,102.10,102.35
07/29/2010,2005,102.35,102.43,102.22,102.33
07/30/2010,1630,102.20,102.68,102.10,102.65
07/30/2010,1730,102.63,103.05,102.60,102.85
07/30/2010,1830,102.85,102.95,102.63,102.70
07/30/2010,1930,102.70,103.20,102.50,103.20
07/30/2010,2005,103.18,103.55,103.18,103.45
08/02/2010,1630,103.50,104.05,103.45,103.97
08/02/2010,1730,103.97,104.00,103.38,103.43
08/02/2010,1830,103.45,103.60,103.00,103.00
08/02/2010,1930,103.00,103.22,102.90,103.15
08/02/2010,2005,103.15,103.33,102.93,103.25
08/03/2010,1630,103.35,103.35,102.60,102.80
08/03/2010,1730,102.83,103.05,102.68,103.00
08/03/2010,1830,103.03,103.08,102.68,102.83
08/03/2010,1930,102.85,103.10,102.83,103.05
08/03/2010,2005,103.08,103.25,103.00,103.03
08/04/2010,1630,103.53,103.75,103.45,103.70
08/04/2010,1730,103.70,104.30,103.60,104.20
08/04/2010,1830,104.20,104.43,104.10,104.40
08/04/2010,1930,104.40,104.95,104.40,104.70
08/04/2010,2005,104.70,104.88,104.65,104.83
08/05/2010,1630,104.80,105.85,104.70,105.70
08/05/2010,1730,105.70,105.80,105.05,105.35
08/05/2010,1830,105.35,105.55,105.18,105.30
08/05/2010,1930,105.30,105.43,105.20,105.38
08/05/2010,2005,105.35,105.47,105.03,105.13
08/06/2010,1630,104.72,104.88,104.45,104.72
08/06/2010,1730,104.72,104.72,104.28,104.68
08/06/2010,1830,104.70,104.75,104.60,104.63
08/06/2010,1930,104.68,104.75,104.60,104.68
08/06/2010,2005,104.70,104.70,104.40,104.45
08/09/2010,1630,104.40,104.40,103.88,104.22
08/09/2010,1730,104.18,104.63,104.13,104.47
08/09/2010,1830,104.45,104.60,104.35,104.55
08/09/2010,1930,104.53,104.63,104.38,104.60
08/09/2010,2005,104.60,104.85,104.35,104.53
08/10/2010,1630,104.15,104.33,104.03,104.05
08/10/2010,1730,104.03,104.58,103.75,104.53
08/10/2010,1830,104.53,104.53,104.05,104.22
08/10/2010,1930,104.20,104.40,104.10,104.18
08/10/2010,2005,104.18,104.25,104.10,104.20
08/11/2010,1630,103.88,103.88,103.43,103.53
08/11/2010,1730,103.53,103.63,103.28,103.50
08/11/2010,1830,103.53,104.15,103.45,104.10
08/11/2010,1930,104.10,104.58,103.85,104.40
08/11/2010,2005,104.45,104.60,104.15,104.28
08/12/2010,1630,104.13,104.35,104.03,104.03
08/12/2010,1730,104.03,104.80,103.85,104.65
08/12/2010,1830,104.63,104.83,104.53,104.60
08/12/2010,1930,104.60,105.03,104.58,104.65
08/12/2010,2005,104.63,104.63,104.08,104.13
08/13/2010,1630,103.95,104.33,103.78,103.85
08/13/2010,1730,103.85,104.08,103.72,103.95
08/13/2010,1830,103.95,103.97,103.78,103.80
08/13/2010,1930,103.83,104.10,103.78,104.03
08/13/2010,2005,104.03,104.20,103.88,104.10
08/16/2010,1630,104.15,105.22,104.13,105.13
08/16/2010,1730,105.13,105.25,104.83,104.97
08/16/2010,1830,104.97,105.20,104.95,105.20
08/16/2010,1930,105.18,106.03,105.13,105.35
08/16/2010,2005,105.35,105.40,105.00,105.13
08/17/2010,1630,105.25,105.60,105.20,105.55
08/17/2010,1730,105.55,105.60,105.30,105.45
08/17/2010,1830,105.47,105.47,105.18,105.38
08/17/2010,1930,105.35,105.40,105.10,105.22
08/17/2010,2005,105.25,105.25,104.72,104.85
08/18/2010,1630,105.15,105.63,105.10,105.33
08/18/2010,1730,105.33,105.53,105.30,105.47
08/18/2010,1830,105.47,106.18,105.47,106.05
08/18/2010,1930,106.05,106.13,105.70,106.03
08/18/2010,2005,106.03,106.63,105.95,106.45
08/19/2010,1630,108.60,108.85,107.72,108.70
08/19/2010,1730,108.70,108.75,108.35,108.35
08/19/2010,1830,108.35,108.40,107.47,107.65
08/19/2010,1930,107.65,107.68,107.15,107.33
08/19/2010,2005,107.35,108.15,107.15,108.13
08/20/2010,1630,108.08,108.25,107.85,108.05
08/20/2010,1730,108.05,108.20,108.00,108.10
08/20/2010,1830,108.13,108.18,108.00,108.15
08/20/2010,1930,108.15,108.25,108.08,108.22
08/20/2010,2005,108.22,108.40,108.03,108.08
08/23/2010,1630,108.35,108.47,108.15,108.25
08/23/2010,1730,108.25,108.38,108.03,108.25
08/23/2010,1830,108.25,108.53,108.10,108.53
08/23/2010,1930,108.53,108.75,108.47,108.63
08/23/2010,2005,108.60,108.70,108.20,108.65
08/24/2010,1630,107.85,107.95,107.55,107.90
08/24/2010,1730,107.88,108.35,107.70,108.30
08/24/2010,1830,108.35,108.45,108.00,108.08
08/24/2010,1930,108.08,108.22,108.00,108.18
08/24/2010,2005,108.18,108.35,108.10,108.35
08/25/2010,1630,107.70,108.03,107.45,107.90
08/25/2010,1730,107.93,108.33,107.80,108.08
08/25/2010,1830,108.10,108.10,107.85,107.85
08/25/2010,1930,107.90,107.97,107.68,107.88
08/25/2010,2005,107.88,107.88,107.50,107.65
08/26/2010,1630,107.78,107.80,107.40,107.45
08/26/2010,1730,107.45,107.65,107.43,107.55
08/26/2010,1830,107.53,107.55,107.35,107.38
08/26/2010,1930,107.40,107.45,107.05,107.10
08/26/2010,2005,107.10,107.58,107.10,107.38
08/27/2010,1630,106.90,106.97,106.50,106.97
08/27/2010,1730,106.97,107.70,106.95,107.15
08/27/2010,1830,107.20,107.30,106.97,106.97
08/27/2010,1930,106.97,107.05,106.80,106.90
08/27/2010,2005,106.93,107.15,106.88,106.97
08/30/2010,1630,107.08,107.30,106.78,107.18
08/30/2010,1730,107.18,107.50,107.08,107.25
08/30/2010,1830,107.28,107.35,106.95,106.97
08/30/2010,1930,106.97,107.00,106.80,106.80
08/30/2010,2005,106.83,107.05,106.70,106.93
08/31/2010,1630,106.90,107.22,106.83,107.05
08/31/2010,1730,107.05,107.18,106.68,106.85
08/31/2010,1830,106.85,106.97,106.78,106.80
08/31/2010,1930,106.85,106.85,106.45,106.55
08/31/2010,2005,106.58,106.58,106.08,106.10
09/01/2010,1630,106.33,106.68,106.18,106.30
09/01/2010,1730,106.25,106.40,106.22,106.33
09/01/2010,1830,106.33,106.65,106.33,106.40
09/01/2010,1930,106.40,106.50,106.33,106.43
09/01/2010,2005,106.45,106.78,106.43,106.63
09/02/2010,1630,106.43,107.78,106.35,107.55
09/02/2010,1730,107.55,107.70,107.28,107.30
09/02/2010,1830,107.33,107.60,107.22,107.50
09/02/2010,1930,107.47,107.70,107.38,107.58
09/02/2010,2005,107.55,107.68,107.33,107.38
09/03/2010,1630,107.70,107.80,106.10,106.88
09/03/2010,1730,106.90,107.28,106.85,107.10
09/03/2010,1830,107.08,107.75,107.08,107.70
09/03/2010,1930,107.70,108.40,107.60,108.05
09/03/2010,2005,108.05,108.22,107.25,107.28
09/07/2010,1630,107.40,107.40,107.00,107.20
09/07/2010,1730,107.18,107.18,106.68,106.97
09/07/2010,1830,106.97,107.05,106.70,106.78
09/07/2010,1930,106.75,106.75,105.85,105.97
09/07/2010,2005,105.95,106.00,105.18,105.35
09/08/2010,1630,105.45,105.95,105.40,105.60
09/08/2010,1730,105.58,106.13,105.28,106.13
09/08/2010,1830,106.15,106.30,105.93,106.22
09/08/2010,1930,106.25,106.25,105.97,106.13
09/08/2010,2005,106.13,106.25,105.93,106.18
09/09/2010,1630,106.28,106.40,106.05,106.10
09/09/2010,1730,106.08,106.18,105.88,106.05
09/09/2010,1830,106.03,106.03,105.78,105.88
09/09/2010,1930,105.90,105.97,105.65,105.75
09/09/2010,2005,105.72,105.90,105.63,105.90
09/10/2010,1630,105.90,106.15,105.88,105.97
09/10/2010,1730,105.97,106.20,105.95,106.10
09/10/2010,1830,106.08,106.15,105.90,105.90
09/10/2010,1930,105.95,106.03,105.78,105.80
09/10/2010,2005,105.83,106.18,105.78,106.05
09/13/2010,1630,106.65,107.20,106.30,107.10
09/13/2010,1730,107.10,107.28,106.85,106.97
09/13/2010,1830,106.97,106.97,106.33,106.40
09/13/2010,1930,106.40,106.53,106.38,106.50
09/13/2010,2005,106.53,106.72,106.10,106.22
09/14/2010,1630,106.53,106.58,105.97,106.08
09/14/2010,1730,106.08,106.25,106.03,106.25
09/14/2010,1830,106.28,107.18,106.25,107.13
09/14/2010,1930,107.18,107.30,106.93,107.13
09/14/2010,2005,107.15,107.30,106.83,107.30
09/15/2010,1630,107.03,107.08,106.72,106.85
09/15/2010,1730,106.85,107.10,106.63,106.90
09/15/2010,1830,106.90,107.03,106.75,106.80
09/15/2010,1930,106.80,106.90,106.70,106.85
09/15/2010,2005,106.88,107.10,106.83,107.05
09/16/2010,1630,106.85,106.95,105.83,106.05
09/16/2010,1730,106.03,106.53,106.00,106.43
09/16/2010,1830,106.43,107.18,106.40,107.08
09/16/2010,1930,107.08,107.70,107.05,107.35
09/16/2010,2005,107.30,107.75,107.30,107.60
09/17/2010,1630,108.43,108.65,108.03,108.25
09/17/2010,1730,108.22,108.55,108.15,108.22
09/17/2010,1830,108.25,108.58,108.18,108.55
09/17/2010,1930,108.53,108.83,108.35,108.68
09/17/2010,2005,108.65,108.68,108.20,108.35
09/20/2010,1630,107.90,107.90,106.97,107.40
09/20/2010,1730,107.38,107.43,107.08,107.25
09/20/2010,1830,107.25,107.35,107.08,107.25
09/20/2010,1930,107.22,107.28,107.00,107.05
09/20/2010,2005,107.08,107.15,106.97,107.03
09/21/2010,1630,107.20,107.38,106.88,107.25
09/21/2010,1730,107.20,107.25,106.97,107.03
09/21/2010,1830,107.05,107.28,107.00,107.15
09/21/2010,1930,107.22,107.30,107.13,107.18
09/21/2010,2005,107.18,107.18,106.18,106.25
09/22/2010,1630,106.00,106.05,105.40,105.78
09/22/2010,1730,105.78,105.83,104.68,105.05
09/22/2010,1830,105.05,105.13,104.75,104.97
09/22/2010,1930,105.00,105.68,104.95,105.35
09/22/2010,2005,105.30,105.38,104.85,104.88
09/23/2010,1630,105.60,105.60,105.10,105.20
09/23/2010,1730,105.15,105.40,105.10,105.33
09/23/2010,1830,105.33,105.47,104.58,104.60
09/23/2010,1930,104.60,105.05,104.58,104.90
09/23/2010,2005,104.88,105.00,104.70,104.95
09/24/2010,1630,105.40,105.60,104.83,105.25
09/24/2010,1730,105.25,105.50,105.05,105.10
09/24/2010,1830,105.13,105.28,105.00,105.05
09/24/2010,1930,105.03,105.50,104.83,105.40
09/24/2010,2005,105.45,105.60,104.58,104.85
09/27/2010,1630,104.55,105.30,104.45,105.28
09/27/2010,1730,105.22,105.72,105.00,105.33
09/27/2010,1830,105.35,105.35,105.03,105.15
09/27/2010,1930,105.15,105.70,105.05,105.70
09/27/2010,2005,105.68,105.90,105.55,105.78
09/28/2010,1630,105.70,105.78,105.25,105.72
09/28/2010,1730,105.75,106.25,105.75,106.03
09/28/2010,1830,106.05,106.28,105.65,105.80
09/28/2010,1930,105.83,105.88,105.58,105.70
09/28/2010,2005,105.72,105.88,105.63,105.78
09/29/2010,1630,104.72,105.03,104.38,104.45
09/29/2010,1730,104.45,105.05,104.45,104.93
09/29/2010,1830,104.90,104.97,104.83,104.85
09/29/2010,1930,104.88,104.90,104.58,104.68
09/29/2010,2005,104.68,105.08,104.63,105.00
09/30/2010,1630,105.13,105.33,104.72,104.75
09/30/2010,1730,104.75,105.28,104.55,105.22
09/30/2010,1830,105.25,105.68,105.18,105.55
09/30/2010,1930,105.55,105.90,105.40,105.83
09/30/2010,2005,105.85,106.05,105.72,105.97
10/01/2010,1630,106.08,106.25,105.88,106.20
10/01/2010,1730,106.20,106.45,105.88,105.93
10/01/2010,1830,105.95,106.00,104.93,105.20
10/01/2010,1930,105.22,105.35,105.03,105.10
10/01/2010,2005,105.10,105.20,104.70,104.83
10/04/2010,1630,104.72,104.78,103.58,103.90
10/04/2010,1730,103.85,104.03,103.72,103.88
10/04/2010,1830,103.85,104.10,103.78,103.93
10/04/2010,1930,103.90,104.08,103.78,103.93
10/04/2010,2005,103.93,103.93,103.53,103.78
10/05/2010,1630,104.18,104.25,103.83,104.13
10/05/2010,1730,104.13,104.30,103.88,104.15
10/05/2010,1830,104.15,104.18,104.00,104.05
10/05/2010,1930,104.05,104.10,103.90,103.90
10/05/2010,2005,103.93,104.18,103.90,104.10
10/06/2010,1630,104.03,104.47,103.93,104.03
10/06/2010,1730,104.00,104.13,103.72,103.88
10/06/2010,1830,103.90,103.90,103.55,103.63
10/06/2010,1930,103.63,103.68,103.25,103.50
10/06/2010,2005,103.50,103.60,103.25,103.53
10/07/2010,1630,103.65,103.85,103.55,103.78
10/07/2010,1730,103.83,103.85,103.18,103.30
10/07/2010,1830,103.28,103.43,103.10,103.22
10/07/2010,1930,103.22,103.30,103.05,103.08
10/07/2010,2005,103.10,103.85,103.08,103.47
10/08/2010,1630,104.55,104.90,104.20,104.33
10/08/2010,1730,104.30,105.30,104.30,105.18
10/08/2010,1830,105.18,105.40,104.97,105.00
10/08/2010,1930,105.03,105.97,105.03,105.80
10/08/2010,2005,105.83,105.93,105.30,105.47
10/11/2010,1630,105.30,105.53,104.93,105.18
10/11/2010,1730,105.18,105.18,104.88,105.05
10/11/2010,1830,105.08,105.43,105.05,105.33
10/11/2010,1930,105.35,105.70,105.33,105.65
10/11/2010,2005,105.65,105.90,104.95,105.28
10/12/2010,1630,106.05,106.08,105.33,105.43
10/12/2010,1730,105.45,105.85,105.38,105.83
10/12/2010,1830,105.85,105.93,105.55,105.68
10/12/2010,1930,105.68,105.95,105.63,105.88
10/12/2010,2005,105.85,106.03,105.68,105.83
10/13/2010,1630,105.93,105.95,105.18,105.40
10/13/2010,1730,105.38,105.55,105.18,105.35
10/13/2010,1830,105.35,105.50,105.05,105.38
10/13/2010,1930,105.38,105.40,105.10,105.20
10/13/2010,2005,105.20,105.33,104.85,105.00
10/14/2010,1630,104.93,105.35,104.75,104.95
10/14/2010,1730,104.93,105.10,104.75,104.95
10/14/2010,1830,104.95,105.00,104.58,104.85
10/14/2010,1930,104.85,104.93,104.68,104.83
10/14/2010,2005,104.83,104.85,104.65,104.75
10/15/2010,1630,106.45,106.88,106.22,106.45
10/15/2010,1730,106.47,106.53,106.18,106.30
10/15/2010,1830,106.30,106.58,106.15,106.28
10/15/2010,1930,106.28,106.58,106.25,106.45
10/15/2010,2005,106.45,106.72,106.43,106.58
10/18/2010,1630,106.70,107.15,106.65,106.75
10/18/2010,1730,106.75,107.13,106.50,107.08
10/18/2010,1830,107.05,107.40,107.00,107.30
10/18/2010,1930,107.30,107.38,107.15,107.25
10/18/2010,2005,107.25,107.53,107.08,107.28
10/19/2010,1630,106.35,106.90,106.22,106.72
10/19/2010,1730,106.70,107.05,106.63,106.93
10/19/2010,1830,106.88,107.30,106.80,107.20
10/19/2010,1930,107.20,107.78,107.03,107.45
10/19/2010,2005,107.45,107.65,107.25,107.28
10/20/2010,1630,107.58,108.47,107.55,108.10
10/20/2010,1730,108.10,108.30,107.70,107.83
10/20/2010,1830,107.83,108.03,107.70,107.88
10/20/2010,1930,107.88,107.88,107.28,107.43
10/20/2010,2005,107.43,108.05,107.43,108.03
10/21/2010,1630,108.40,108.72,108.15,108.30
10/21/2010,1730,108.28,108.43,107.60,107.90
10/21/2010,1830,107.90,107.90,107.53,107.72
10/21/2010,1930,107.75,107.78,107.55,107.75
10/21/2010,2005,107.75,107.95,107.45,107.72
10/22/2010,1630,108.20,108.20,107.50,107.55
10/22/2010,1730,107.58,107.75,107.55,107.70
10/22/2010,1830,107.72,108.08,107.60,108.08
10/22/2010,1930,108.10,108.30,107.85,108.13
10/22/2010,2005,108.10,108.28,107.83,108.28
10/25/2010,1630,107.97,107.97,107.33,107.58
10/25/2010,1730,107.55,107.80,107.28,107.30
10/25/2010,1830,107.33,107.43,106.80,106.88
10/25/2010,1930,106.88,106.93,106.65,106.70
10/25/2010,2005,106.70,107.22,106.70,107.22
10/26/2010,1630,107.20,107.25,106.68,106.78
10/26/2010,1730,106.78,107.10,106.72,106.97
10/26/2010,1830,106.97,107.13,106.88,107.13
10/26/2010,1930,107.13,107.25,106.85,106.97
10/26/2010,2005,106.95,107.03,106.50,106.55
10/27/2010,1630,106.58,106.68,106.20,106.25
10/27/2010,1730,106.25,106.47,106.10,106.18
10/27/2010,1830,106.18,106.25,106.05,106.15
10/27/2010,1930,106.15,106.33,106.08,106.20
10/27/2010,2005,106.20,106.50,106.15,106.47
10/28/2010,1630,106.60,106.63,106.13,106.22
10/28/2010,1730,106.22,106.63,106.20,106.40
10/28/2010,1830,106.40,106.68,106.20,106.25
10/28/2010,1930,106.28,106.28,105.38,105.72
10/28/2010,2005,105.72,105.85,105.55,105.72
10/29/2010,1630,105.78,105.78,105.25,105.38
10/29/2010,1730,105.38,105.58,105.25,105.50
10/29/2010,1830,105.47,105.55,105.15,105.18
10/29/2010,1930,105.20,105.20,104.97,105.08
10/29/2010,2005,105.10,105.43,105.05,105.18
11/01/2010,1630,105.22,105.53,104.97,105.13
11/01/2010,1730,105.13,105.22,104.53,104.68
11/01/2010,1830,104.65,104.83,104.45,104.70
11/01/2010,1930,104.70,104.72,104.43,104.45
11/01/2010,2005,104.45,104.83,104.40,104.60
11/02/2010,1630,105.03,105.03,104.55,104.60
11/02/2010,1730,104.60,104.63,104.45,104.58
11/02/2010,1830,104.60,104.93,104.50,104.68
11/02/2010,1930,104.70,105.10,104.68,104.90
11/02/2010,2005,104.93,105.08,104.63,104.72
11/03/2010,1630,104.60,104.88,104.43,104.65
11/03/2010,1730,104.65,104.75,104.38,104.45
11/03/2010,1830,104.45,105.00,104.35,104.95
11/03/2010,1930,104.95,104.95,104.35,104.43
11/03/2010,2005,104.43,104.45,104.03,104.10
11/04/2010,1630,104.88,105.13,104.70,104.90
11/04/2010,1730,104.90,105.03,104.55,104.58
11/04/2010,1830,104.58,104.60,104.18,104.33
11/04/2010,1930,104.33,104.40,104.20,104.25
11/04/2010,2005,104.28,104.40,104.10,104.20
11/05/2010,1630,103.95,104.05,103.72,103.95
11/05/2010,1730,103.95,104.18,103.85,103.93
11/05/2010,1830,103.93,103.93,103.55,103.80
11/05/2010,1930,103.85,104.30,103.83,103.93
11/05/2010,2005,103.90,104.22,103.83,104.13
11/08/2010,1630,103.97,104.10,103.90,104.00
11/08/2010,1730,104.00,104.35,103.93,104.30
11/08/2010,1830,104.30,104.78,104.25,104.78
11/08/2010,1930,104.78,104.88,104.58,104.72
11/08/2010,2005,104.70,104.88,104.63,104.83
11/09/2010,1630,105.22,105.55,105.20,105.22
11/09/2010,1730,105.20,105.25,104.53,104.78
11/09/2010,1830,104.78,105.22,104.72,105.15
11/09/2010,1930,105.15,105.30,105.05,105.18
11/09/2010,2005,105.18,105.18,104.60,104.72
11/10/2010,1630,105.05,105.22,104.85,104.85
11/10/2010,1730,104.85,105.18,104.78,105.10
11/10/2010,1830,105.15,105.97,105.10,105.80
11/10/2010,1930,105.83,106.28,105.78,106.22
11/10/2010,2005,106.22,106.22,105.70,105.80
11/11/2010,1630,105.65,105.80,105.53,105.72
11/11/2010,1730,105.72,105.95,105.35,105.43
11/11/2010,1830,105.43,105.60,105.38,105.55
11/11/2010,1930,105.58,105.63,105.33,105.50
11/11/2010,2005,105.50,105.65,105.33,105.58
11/12/2010,1630,105.10,105.58,105.05,105.25
11/12/2010,1730,105.28,105.38,105.10,105.18
11/12/2010,1830,105.22,105.55,105.13,105.13
11/12/2010,1930,105.13,105.18,104.70,104.83
11/12/2010,2005,104.83,104.93,104.72,104.75
11/15/2010,1630,104.83,105.43,104.83,105.38
11/15/2010,1730,105.38,105.72,105.38,105.47
11/15/2010,1830,105.53,106.33,105.45,106.00
11/15/2010,1930,106.05,106.10,105.60,105.72
11/15/2010,2005,105.75,105.80,105.55,105.78
11/16/2010,1630,105.58,105.58,105.08,105.13
11/16/2010,1730,105.13,105.18,104.95,105.00
11/16/2010,1830,105.03,105.28,104.75,104.78
11/16/2010,1930,104.80,105.08,104.65,104.93
11/16/2010,2005,104.93,105.18,104.85,104.97
11/17/2010,1630,104.93,105.35,104.85,105.35
11/17/2010,1730,105.35,105.72,105.33,105.33
11/17/2010,1830,105.35,105.47,105.18,105.35
11/17/2010,1930,105.33,105.78,105.30,105.60
11/17/2010,2005,105.58,105.83,105.45,105.80
11/18/2010,1630,106.78,107.15,106.40,107.13
11/18/2010,1730,107.13,107.22,106.70,106.75
11/18/2010,1830,106.78,107.08,106.75,107.03
11/18/2010,1930,107.03,107.22,106.78,107.22
11/18/2010,2005,107.22,107.35,107.03,107.28
11/19/2010,1630,106.72,107.40,106.65,107.13
11/19/2010,1730,107.13,107.58,107.08,107.58
11/19/2010,1830,107.58,107.68,107.08,107.28
11/19/2010,1930,107.28,107.47,107.08,107.25
11/19/2010,2005,107.25,107.88,107.20,107.70
11/22/2010,1630,107.72,107.72,107.15,107.40
11/22/2010,1730,107.40,107.55,107.15,107.28
11/22/2010,1830,107.28,107.63,107.25,107.33
11/22/2010,1930,107.38,107.38,107.08,107.13
11/22/2010,2005,107.10,107.38,107.05,107.35
11/23/2010,1630,107.30,107.35,107.03,107.03
11/23/2010,1730,107.03,107.33,107.00,107.33
11/23/2010,1830,107.28,107.45,107.15,107.43
11/23/2010,1930,107.43,107.80,107.38,107.80
11/23/2010,2005,107.80,108.05,107.72,108.00
11/24/2010,1630,108.58,108.58,108.13,108.15
11/24/2010,1730,108.18,108.33,107.93,108.08
11/24/2010,1830,108.03,108.30,108.00,108.30
11/24/2010,1930,108.28,108.45,108.20,108.43
11/24/2010,2005,108.45,108.47,108.30,108.43
11/26/2010,1630,108.43,109.08,108.40,108.70
11/26/2010,1730,108.70,109.08,108.68,108.95
11/26/2010,1830,108.97,109.18,108.85,109.13
11/26/2010,1930,109.13,109.25,109.03,109.10
11/29/2010,1630,109.08,109.22,108.88,108.88
11/29/2010,1730,108.88,109.15,108.83,108.95
11/29/2010,1830,108.93,108.95,108.78,108.85
11/29/2010,1930,108.88,108.95,108.47,108.50
11/29/2010,2005,108.50,108.72,108.45,108.68
11/30/2010,1630,108.47,108.68,108.18,108.25
11/30/2010,1730,108.22,108.53,108.10,108.50
11/30/2010,1830,108.53,108.95,108.53,108.72
11/30/2010,1930,108.75,109.22,108.68,109.22
11/30/2010,2005,109.20,109.58,109.13,109.28
12/01/2010,1630,109.63,109.65,109.22,109.33
12/01/2010,1730,109.33,109.55,109.15,109.50
12/01/2010,1830,109.50,109.60,109.03,109.10
12/01/2010,1930,109.13,109.43,109.03,109.22
12/01/2010,2005,109.22,109.75,109.08,109.63
12/02/2010,1630,109.03,109.38,109.03,109.13
12/02/2010,1730,109.13,109.25,108.93,109.13
12/02/2010,1830,109.10,109.68,109.10,109.55
12/02/2010,1930,109.58,109.60,109.15,109.30
12/02/2010,2005,109.38,109.38,109.10,109.20
12/03/2010,1630,109.43,109.45,109.08,109.45
12/03/2010,1730,109.43,109.45,108.58,108.72
12/03/2010,1830,108.72,109.13,108.72,108.97
12/03/2010,1930,109.00,109.25,108.72,108.88
12/03/2010,2005,108.88,109.30,108.65,109.20
12/06/2010,1630,109.25,109.45,109.15,109.38
12/06/2010,1730,109.38,109.40,109.15,109.33
12/06/2010,1830,109.30,109.50,109.20,109.43
12/06/2010,1930,109.43,109.45,109.20,109.30
12/06/2010,2005,109.30,109.35,109.20,109.30
12/07/2010,1630,110.10,110.18,109.50,109.55
12/07/2010,1730,109.55,109.55,108.18,108.35
12/07/2010,1830,108.38,108.47,107.53,107.63
12/07/2010,1930,107.63,107.83,107.50,107.53
12/07/2010,2005,107.53,107.83,107.40,107.53
12/08/2010,1630,107.50,107.55,107.22,107.33
12/08/2010,1730,107.33,107.68,107.10,107.63
12/08/2010,1830,107.60,107.97,107.60,107.70
12/08/2010,1930,107.72,107.75,107.35,107.53
12/08/2010,2005,107.53,107.63,107.40,107.55
12/09/2010,1630,107.38,107.50,107.10,107.20
12/09/2010,1730,107.18,107.50,106.97,107.15
12/09/2010,1830,107.18,107.38,107.13,107.33
12/09/2010,1930,107.33,107.47,107.25,107.38
12/09/2010,2005,107.35,107.58,107.33,107.55
12/10/2010,1630,107.33,107.47,107.00,107.13
12/10/2010,1730,107.13,107.20,106.90,106.97
12/10/2010,1830,106.95,107.25,106.90,107.08
12/10/2010,1930,107.08,107.13,106.80,107.10
12/10/2010,2005,107.08,107.43,106.80,107.05
12/13/2010,1630,107.05,107.93,107.00,107.50
12/13/2010,1730,107.50,107.70,107.25,107.28
12/13/2010,1830,107.25,107.80,107.20,107.78
12/13/2010,1930,107.78,108.30,107.75,107.95
12/13/2010,2005,107.90,108.05,107.85,107.88
12/14/2010,1630,107.55,107.63,107.08,107.18
12/14/2010,1730,107.18,107.22,106.93,107.18
12/14/2010,1830,107.22,107.33,107.08,107.28
12/14/2010,1930,107.28,107.53,107.22,107.40
12/14/2010,2005,107.40,107.53,107.25,107.30
12/15/2010,1630,107.30,107.40,106.80,106.97
12/15/2010,1730,106.97,107.30,106.93,106.95
12/15/2010,1830,106.95,107.05,106.50,106.65
12/15/2010,1930,106.68,106.75,106.45,106.53
12/15/2010,2005,106.55,106.93,106.47,106.93
12/16/2010,1630,106.85,106.88,106.43,106.50
12/16/2010,1730,106.53,107.28,106.40,107.15
12/16/2010,1830,107.18,107.35,107.13,107.13
12/16/2010,1930,107.15,107.18,106.80,106.90
12/16/2010,2005,106.90,106.93,106.43,106.63
12/17/2010,1630,106.58,107.05,106.25,106.88
12/17/2010,1730,106.88,107.13,106.80,106.90
12/17/2010,1830,106.93,107.78,106.90,107.53
12/17/2010,1930,107.53,108.03,107.40,107.58
12/17/2010,2005,107.58,107.70,107.33,107.50
12/20/2010,1630,107.43,107.50,107.15,107.50
12/20/2010,1730,107.50,107.90,107.40,107.90
12/20/2010,1830,107.90,108.30,107.88,108.28
12/20/2010,1930,108.25,108.63,108.10,108.28
12/20/2010,2005,108.25,108.47,108.08,108.08
12/21/2010,1630,107.90,108.63,107.70,108.53
12/21/2010,1730,108.55,109.08,108.43,108.90
12/21/2010,1830,108.90,109.15,108.75,108.90
12/21/2010,1930,108.90,109.00,108.60,108.63
12/21/2010,2005,108.65,108.88,108.65,108.70
12/22/2010,1630,109.22,111.68,109.05,109.97
12/22/2010,1730,109.97,110.35,108.43,108.80
12/22/2010,1830,108.75,109.47,108.53,109.28
12/22/2010,1930,109.28,110.10,109.25,109.97
12/22/2010,2005,109.97,110.53,109.95,110.43
12/23/2010,1630,110.38,110.58,110.15,110.33
12/23/2010,1730,110.28,110.38,110.05,110.33
12/23/2010,1830,110.35,110.58,110.20,110.55
12/23/2010,1930,110.50,110.68,110.40,110.47
12/23/2010,2005,110.47,110.65,110.45,110.55
12/27/2010,1630,110.58,110.65,110.15,110.20
12/27/2010,1730,110.20,110.58,110.18,110.55
12/27/2010,1830,110.55,110.80,110.43,110.43
12/27/2010,1930,110.40,110.80,110.38,110.75
12/27/2010,2005,110.78,110.95,110.47,110.88
12/28/2010,1630,110.90,111.28,110.83,111.13
12/28/2010,1730,111.13,111.75,111.13,111.68
12/28/2010,1830,111.65,111.70,111.47,111.63
12/28/2010,1930,111.65,111.83,110.78,110.80
12/28/2010,2005,110.80,111.08,110.60,110.68
12/29/2010,1630,110.90,111.05,110.38,110.70
12/29/2010,1730,110.70,111.05,110.33,110.47
12/29/2010,1830,110.43,110.93,110.40,110.47
12/29/2010,1930,110.47,110.90,110.43,110.85
12/29/2010,2005,110.88,111.20,110.75,111.18
12/30/2010,1630,111.63,111.83,111.38,111.65
12/30/2010,1730,111.68,111.68,110.97,110.97
12/30/2010,1830,110.97,110.97,110.45,110.47
12/30/2010,1930,110.47,110.95,110.45,110.70
12/30/2010,2005,110.68,110.75,110.20,110.45
12/31/2010,1630,110.88,111.20,110.63,111.10
12/31/2010,1730,111.08,111.20,110.68,111.15
12/31/2010,1830,111.18,111.33,111.10,111.18
12/31/2010,1930,111.13,111.58,111.05,111.35
01/03/2011,1630,111.22,111.40,110.93,111.03
01/03/2011,1730,111.03,111.33,110.43,110.75
01/03/2011,1830,110.75,110.95,110.68,110.78
01/03/2011,1930,110.80,110.93,110.30,110.33
01/03/2011,2005,110.30,110.33,109.83,109.88
01/04/2011,1630,109.72,109.72,109.30,109.33
01/04/2011,1730,109.33,109.60,109.30,109.47
01/04/2011,1830,109.53,109.60,109.28,109.28
01/04/2011,1930,109.30,109.35,108.95,109.20
01/04/2011,2005,109.18,109.22,108.93,109.20
01/05/2011,1630,109.08,109.30,108.88,108.93
01/05/2011,1730,108.93,109.50,108.85,109.47
01/05/2011,1830,109.45,109.68,109.10,109.60
01/05/2011,1930,109.63,109.78,109.47,109.63
01/05/2011,2005,109.63,109.78,109.45,109.60
01/06/2011,1630,109.78,110.50,109.58,110.15
01/06/2011,1730,110.15,110.60,109.83,110.05
01/06/2011,1830,110.05,110.22,109.83,109.93
01/06/2011,1930,109.93,110.08,109.78,109.83
01/06/2011,2005,109.78,109.78,109.50,109.65
01/07/2011,1630,109.20,109.20,108.70,108.83
01/07/2011,1730,108.85,109.33,108.70,109.10
01/07/2011,1830,109.13,109.20,108.95,109.10
01/07/2011,1930,109.10,109.22,108.88,109.13
01/07/2011,2005,109.10,109.43,109.05,109.25
01/10/2011,1630,109.22,110.45,109.20,110.28
01/10/2011,1730,110.28,110.33,109.80,109.90
01/10/2011,1830,109.93,110.25,109.83,110.00
01/10/2011,1930,109.97,110.25,109.97,109.97
01/10/2011,2005,110.00,110.10,109.68,109.75
01/11/2011,1630,110.05,110.15,109.70,109.97
01/11/2011,1730,110.00,110.50,109.85,110.50
01/11/2011,1830,110.53,111.88,110.43,111.78
01/11/2011,1930,111.75,111.93,111.38,111.40
01/11/2011,2005,111.40,111.60,111.18,111.38
01/12/2011,1630,112.58,112.70,112.25,112.60
01/12/2011,1730,112.60,112.95,112.28,112.60
01/12/2011,1830,112.63,112.88,112.53,112.78
01/12/2011,1930,112.80,113.25,112.65,113.05
01/12/2011,2005,113.03,113.38,112.97,113.00
01/13/2011,1630,113.10,113.18,112.45,112.68
01/13/2011,1730,112.68,112.83,112.55,112.75
01/13/2011,1830,112.78,113.20,112.55,112.60
01/13/2011,1930,112.63,112.95,112.58,112.95
01/13/2011,2005,112.93,113.22,112.72,112.75
01/14/2011,1630,112.38,112.40,111.93,112.08
01/14/2011,1730,112.05,112.55,112.00,112.50
01/14/2011,1830,112.53,112.53,112.05,112.10
01/14/2011,1930,112.10,112.35,112.03,112.35
01/14/2011,2005,112.35,112.55,112.18,112.43
01/18/2011,1630,113.03,113.35,112.88,113.20
01/18/2011,1730,113.22,115.25,113.18,114.47
01/18/2011,1830,114.47,114.50,112.63,113.08
01/18/2011,1930,113.08,113.20,112.13,112.80
01/18/2011,2005,112.85,112.88,111.83,112.35
01/19/2011,1630,112.15,112.35,111.88,112.08
01/19/2011,1730,112.10,112.35,111.53,112.15
01/19/2011,1830,112.18,112.38,111.83,111.93
01/19/2011,1930,111.90,111.93,111.35,111.72
01/19/2011,2005,111.72,111.95,111.53,111.72
01/20/2011,1630,111.35,111.38,110.90,111.08
01/20/2011,1730,111.00,111.18,110.90,111.10
01/20/2011,1830,111.08,111.55,110.97,111.25
01/20/2011,1930,111.28,111.45,111.22,111.45
01/20/2011,2005,111.43,111.63,111.22,111.58
01/21/2011,1630,111.63,111.90,111.35,111.40
01/21/2011,1730,111.40,111.40,110.72,111.22
01/21/2011,1830,111.22,111.43,110.88,110.97
01/21/2011,1930,110.95,111.10,110.70,110.72
01/21/2011,2005,110.72,110.88,110.65,110.78
01/24/2011,1630,110.43,110.43,110.08,110.28
01/24/2011,1730,110.28,110.30,109.72,109.83
01/24/2011,1830,109.78,109.88,109.65,109.83
01/24/2011,1930,109.83,109.93,109.72,109.75
01/24/2011,2005,109.72,109.83,109.50,109.68
01/25/2011,1630,109.60,109.75,109.22,109.38
01/25/2011,1730,109.35,109.68,108.93,109.03
01/25/2011,1830,109.00,109.38,108.97,109.28
01/25/2011,1930,109.28,109.30,108.95,108.97
01/25/2011,2005,108.95,109.13,108.95,109.10
01/26/2011,1630,109.33,109.63,109.20,109.33
01/26/2011,1730,109.38,109.85,109.33,109.58
01/26/2011,1830,109.55,110.03,109.47,109.88
01/26/2011,1930,109.88,110.05,109.78,109.97
01/26/2011,2005,109.97,110.13,109.90,110.08
01/27/2011,1630,109.72,109.83,109.10,109.43
01/27/2011,1730,109.40,109.50,109.15,109.30
01/27/2011,1830,109.25,109.75,109.13,109.72
01/27/2011,1930,109.75,111.10,109.65,110.28
01/27/2011,2005,110.25,110.28,109.80,110.08
01/28/2011,1630,110.28,111.25,110.25,110.68
01/28/2011,1730,110.65,111.22,110.65,110.93
01/28/2011,1830,110.93,110.97,109.95,110.13
01/28/2011,1930,110.10,110.33,109.95,110.05
01/28/2011,2005,110.03,110.80,110.00,110.75
01/31/2011,1630,110.70,112.10,110.70,111.53
01/31/2011,1730,111.55,112.13,111.25,112.03
01/31/2011,1830,112.03,112.95,112.00,112.95
01/31/2011,1930,112.95,113.05,112.18,112.33
01/31/2011,2005,112.35,112.38,111.70,111.88
02/01/2011,1630,111.75,112.13,111.50,111.70
02/01/2011,1730,111.70,111.95,111.40,111.95
02/01/2011,1830,111.95,112.35,111.95,112.33
02/01/2011,1930,112.30,112.55,111.83,112.08
02/01/2011,2005,112.08,112.65,112.00,112.58
02/02/2011,1630,113.38,113.70,112.25,112.68
02/02/2011,1730,112.68,112.68,111.88,111.93
02/02/2011,1830,111.90,111.90,110.70,110.80
02/02/2011,1930,110.83,110.90,110.10,110.63
02/02/2011,2005,110.63,111.55,110.63,111.33
02/03/2011,1630,111.10,111.18,110.25,110.30
02/03/2011,1730,110.30,110.78,110.15,110.68
02/03/2011,1830,110.68,110.75,110.35,110.60
02/03/2011,1930,110.60,111.18,110.53,110.72
02/03/2011,2005,110.75,111.15,110.65,110.95
02/04/2011,1630,111.10,111.25,110.88,110.93
02/04/2011,1730,110.93,110.97,110.50,110.63
02/04/2011,1830,110.68,110.83,110.63,110.75
02/04/2011,1930,110.72,110.80,110.68,110.70
02/04/2011,2005,110.72,111.13,110.70,111.13
02/07/2011,1630,110.90,111.28,110.88,111.08
02/07/2011,1730,111.08,111.65,110.55,110.75
02/07/2011,1830,110.75,110.78,110.30,110.33
02/07/2011,1930,110.33,110.40,110.15,110.28
02/07/2011,2005,110.28,110.28,109.58,109.63
02/08/2011,1630,109.47,109.78,109.30,109.55
02/08/2011,1730,109.55,110.13,109.50,110.03
02/08/2011,1830,110.03,110.18,109.60,109.60
02/08/2011,1930,109.60,109.75,108.95,108.97
02/08/2011,2005,108.95,109.20,108.93,109.13
02/09/2011,1630,110.03,110.45,109.75,110.28
02/09/2011,1730,110.28,110.28,108.97,109.08
02/09/2011,1830,109.08,109.40,108.97,109.40
02/09/2011,1930,109.38,109.60,109.20,109.22
02/09/2011,2005,109.25,109.30,109.00,109.03
02/10/2011,1630,109.22,109.30,108.50,108.83
02/10/2011,1730,108.80,110.68,108.78,110.33
02/10/2011,1830,110.30,110.65,110.18,110.30
02/10/2011,1930,110.30,111.40,110.25,111.03
02/10/2011,2005,111.03,111.28,110.63,110.70
02/11/2011,1630,110.75,110.78,110.00,110.30
02/11/2011,1730,110.30,110.85,110.10,110.78
02/11/2011,1830,110.78,110.90,110.25,110.63
02/11/2011,1930,110.63,111.33,110.58,111.22
02/11/2011,2005,111.25,111.25,110.47,110.60
02/14/2011,1630,110.63,111.58,110.38,111.33
02/14/2011,1730,111.33,111.43,111.10,111.38
02/14/2011,1830,111.35,111.50,111.20,111.43
02/14/2011,1930,111.45,111.90,111.40,111.58
02/14/2011,2005,111.55,111.75,111.33,111.65
02/15/2011,1630,111.95,112.45,111.88,112.00
02/15/2011,1730,111.97,112.25,111.58,112.22
02/15/2011,1830,112.22,112.45,111.13,111.28
02/15/2011,1930,111.28,111.63,111.15,111.40
02/15/2011,2005,111.38,111.80,111.35,111.78
02/16/2011,1630,112.28,112.70,112.18,112.63
02/16/2011,1730,112.65,112.78,112.13,112.40
02/16/2011,1830,112.40,112.70,112.33,112.47
02/16/2011,1930,112.47,112.47,111.85,112.08
02/16/2011,2005,112.10,112.15,111.95,112.13
02/17/2011,1630,112.60,112.75,111.75,111.83
02/17/2011,1730,111.85,112.08,111.65,112.03
02/17/2011,1830,111.97,112.33,111.85,112.33
02/17/2011,1930,112.33,113.13,112.30,113.05
02/17/2011,2005,113.08,113.25,112.53,113.03
02/18/2011,1630,113.20,113.28,112.35,112.50
02/18/2011,1730,112.50,113.47,112.43,112.72
02/18/2011,1830,112.70,113.20,112.45,112.85
02/18/2011,1930,112.90,113.22,112.80,112.93
02/18/2011,2005,112.90,113.18,112.68,113.13
02/22/2011,1630,112.85,113.13,112.43,112.55
02/22/2011,1730,112.53,112.80,112.05,112.22
02/22/2011,1830,112.28,112.33,111.10,111.58
02/22/2011,1930,111.55,111.72,111.47,111.50
02/22/2011,2005,111.47,111.95,111.33,111.85
02/23/2011,1630,111.58,111.58,110.97,111.05
02/23/2011,1730,111.08,111.75,111.03,111.65
02/23/2011,1830,111.60,111.63,111.03,111.18
02/23/2011,1930,111.18,111.18,110.75,111.00
02/23/2011,2005,111.03,111.97,110.93,111.80
02/24/2011,1630,111.53,112.05,111.45,111.53
02/24/2011,1730,111.55,111.80,111.05,111.80
02/24/2011,1830,111.80,112.13,111.33,111.40
02/24/2011,1930,111.45,112.15,111.33,112.00
02/24/2011,2005,112.05,112.08,111.47,111.58
02/25/2011,1630,111.50,111.93,111.43,111.45
02/25/2011,1730,111.45,112.20,111.45,112.10
02/25/2011,1830,112.13,112.13,111.88,111.95
02/25/2011,1930,111.93,112.33,111.93,112.20
02/25/2011,2005,112.22,112.38,111.80,112.10
02/28/2011,1630,112.08,112.55,112.00,112.55
02/28/2011,1730,112.55,113.00,112.08,112.15
02/28/2011,1830,112.13,112.38,111.85,111.85
02/28/2011,1930,111.85,111.88,110.63,110.80
02/28/2011,2005,110.80,110.85,110.25,110.75
03/01/2011,1630,111.10,111.15,110.55,110.55
03/01/2011,1730,110.55,110.78,109.95,110.03
03/01/2011,1830,110.03,110.08,109.70,109.75
03/01/2011,1930,109.80,109.83,109.30,109.35
03/01/2011,2005,109.35,109.53,109.22,109.40
03/02/2011,1630,109.60,110.03,109.60,109.65
03/02/2011,1730,109.63,109.63,109.13,109.25
03/02/2011,1830,109.25,109.38,108.88,109.33
03/02/2011,1930,109.35,110.22,109.05,110.22
03/02/2011,2005,110.22,110.55,109.88,110.47
03/03/2011,1630,110.83,111.22,110.80,111.00
03/03/2011,1730,111.00,111.78,110.83,111.68
03/03/2011,1830,111.70,111.85,111.45,111.78
03/03/2011,1930,111.78,112.20,111.70,111.75
03/03/2011,2005,111.75,112.20,111.70,112.15
03/04/2011,1630,112.65,112.85,112.05,112.13
03/04/2011,1730,112.13,112.30,111.80,112.13
03/04/2011,1830,112.10,112.13,111.75,111.78
03/04/2011,1930,111.78,112.43,111.78,112.20
03/04/2011,2005,112.20,112.45,111.83,112.00
03/07/2011,1630,111.95,112.47,111.72,112.08
03/07/2011,1730,112.08,112.08,111.45,111.55
03/07/2011,1830,111.53,111.60,111.18,111.50
03/07/2011,1930,111.53,111.72,111.45,111.55
03/07/2011,2005,111.53,111.53,111.35,111.38
03/08/2011,1630,111.58,112.03,111.35,111.90
03/08/2011,1730,111.90,112.33,111.70,112.13
03/08/2011,1830,112.18,112.75,111.80,112.65
03/08/2011,1930,112.63,112.78,112.28,112.33
03/08/2011,2005,112.35,112.80,112.28,112.72
03/09/2011,1630,113.28,114.35,113.10,114.33
03/09/2011,1730,114.33,114.38,113.20,113.83
03/09/2011,1830,113.85,114.78,113.80,114.43
03/09/2011,1930,114.40,115.08,114.33,114.88
03/09/2011,2005,114.90,115.63,114.80,115.60
03/10/2011,1630,115.25,115.47,114.50,115.10
03/10/2011,1730,115.13,115.78,114.95,115.65
03/10/2011,1830,115.63,115.83,115.40,115.40
03/10/2011,1930,115.38,115.65,115.20,115.40
03/10/2011,2005,115.43,115.80,115.13,115.58
03/11/2011,1630,114.35,114.45,113.83,114.38
03/11/2011,1730,114.35,115.55,114.35,115.20
03/11/2011,1830,115.20,115.75,114.97,115.40
03/11/2011,1930,115.40,115.75,114.88,114.88
03/11/2011,2005,114.85,115.18,114.65,115.03
03/14/2011,1630,115.10,115.33,114.63,115.05
03/14/2011,1730,115.03,115.43,114.43,114.55
03/14/2011,1830,114.53,115.13,114.35,114.97
03/14/2011,1930,114.95,115.38,114.80,114.90
03/14/2011,2005,114.90,115.20,114.35,114.35
03/15/2011,1630,112.68,112.83,111.40,111.68
03/15/2011,1730,111.68,112.20,111.35,111.58
03/15/2011,1830,111.60,111.90,111.35,111.50
03/15/2011,1930,111.55,111.58,111.35,111.35
03/15/2011,2005,111.35,111.40,111.35,111.35
03/16/2011,1630,111.33,111.72,110.45,111.10
03/16/2011,1730,111.15,111.30,110.40,110.55
03/16/2011,1830,110.58,110.75,109.53,109.60
03/16/2011,1930,109.55,109.72,108.88,109.05
03/16/2011,2005,109.08,109.08,108.35,108.35
03/17/2011,1630,110.10,110.83,109.25,109.45
03/17/2011,1730,109.47,109.83,109.35,109.50
03/17/2011,1830,109.50,111.00,109.35,110.75
03/17/2011,1930,110.78,111.25,110.30,110.30
03/17/2011,2005,110.33,110.50,109.35,109.72
03/18/2011,1630,110.13,110.15,109.43,109.68
03/18/2011,1730,109.68,109.85,109.10,109.50
03/18/2011,1830,109.50,109.95,109.30,109.85
03/18/2011,1930,109.85,109.97,109.65,109.83
03/18/2011,2005,109.83,110.08,109.65,109.88
03/21/2011,1630,110.10,110.70,109.90,110.53
03/21/2011,1730,110.50,110.50,109.90,110.03
03/21/2011,1830,110.03,110.40,109.97,110.28
03/21/2011,1930,110.30,111.20,110.30,111.05
03/21/2011,2005,111.10,111.35,111.05,111.30
03/22/2011,1630,111.33,111.38,110.90,111.18
03/22/2011,1730,111.18,111.30,110.80,111.15
03/22/2011,1830,111.20,111.80,111.20,111.63
03/22/2011,1930,111.60,111.78,111.47,111.60
03/22/2011,2005,111.60,112.22,111.60,112.05
03/23/2011,1630,111.53,111.65,111.38,111.60
03/23/2011,1730,111.60,111.97,110.95,110.97
03/23/2011,1830,110.95,111.60,110.53,111.60
03/23/2011,1930,111.60,111.97,111.30,111.50
03/23/2011,2005,111.50,111.95,111.30,111.78
03/24/2011,1630,112.68,113.33,112.65,113.05
03/24/2011,1730,113.10,113.10,112.45,112.83
03/24/2011,1830,112.83,113.40,112.75,113.30
03/24/2011,1930,113.30,113.47,112.90,113.30
03/24/2011,2005,113.28,113.55,113.00,113.50
03/25/2011,1630,114.50,115.15,114.43,114.75
03/25/2011,1730,114.83,115.33,114.55,115.33
03/25/2011,1830,115.33,115.78,114.93,115.38
03/25/2011,1930,115.38,115.70,115.08,115.60
03/25/2011,2005,115.65,116.45,115.58,116.20
03/28/2011,1630,116.10,116.22,115.72,116.18
03/28/2011,1730,116.18,116.38,115.75,116.33
03/28/2011,1830,116.33,116.35,115.78,115.90
03/28/2011,1930,115.93,116.05,115.68,115.68
03/28/2011,2005,115.70,115.75,115.38,115.43
03/29/2011,1630,116.18,116.22,115.68,116.15
03/29/2011,1730,116.13,116.30,115.70,116.22
03/29/2011,1830,116.20,116.33,116.00,116.08
03/29/2011,1930,116.13,116.33,115.88,116.25
03/29/2011,2005,116.28,116.70,116.22,116.63
03/30/2011,1630,118.00,118.28,117.00,117.00
03/30/2011,1730,117.03,117.93,116.45,117.33
03/30/2011,1830,117.30,117.75,117.18,117.68
03/30/2011,1930,117.68,118.28,117.63,118.28
03/30/2011,2005,118.28,118.28,117.58,117.63
03/31/2011,1630,118.97,119.22,118.50,118.85
03/31/2011,1730,118.85,118.93,118.03,118.28
03/31/2011,1830,118.28,118.47,118.03,118.08
03/31/2011,1930,118.08,118.78,117.93,118.78
03/31/2011,2005,118.78,119.47,118.72,119.28
04/01/2011,1630,119.22,119.35,118.65,118.83
04/01/2011,1730,118.83,119.75,118.83,119.60
04/01/2011,1830,119.63,119.95,119.38,119.55
04/01/2011,1930,119.53,119.80,119.53,119.70
04/01/2011,2005,119.72,119.90,119.58,119.78
04/04/2011,1630,120.00,120.10,119.30,119.40
04/04/2011,1730,119.40,119.75,119.10,119.45
04/04/2011,1830,119.47,119.58,119.15,119.45
04/04/2011,1930,119.43,119.50,119.18,119.33
04/04/2011,2005,119.33,119.45,118.95,119.38
04/05/2011,1630,119.33,119.33,118.65,118.95
04/05/2011,1730,118.90,119.15,118.68,118.78
04/05/2011,1830,118.80,119.00,117.97,118.13
04/05/2011,1930,118.18,118.30,117.43,117.97
04/05/2011,2005,117.97,118.55,117.97,118.38
04/06/2011,1630,118.68,118.68,117.83,117.93
04/06/2011,1730,117.93,118.08,117.25,117.50
04/06/2011,1830,117.43,118.18,117.43,117.68
04/06/2011,1930,117.68,117.78,117.03,117.13
04/06/2011,2005,117.13,117.40,116.70,116.78
04/07/2011,1630,117.28,117.38,116.88,117.05
04/07/2011,1730,117.08,117.08,115.80,116.10
04/07/2011,1830,116.08,116.15,115.55,115.88
04/07/2011,1930,115.90,116.18,115.90,115.97
04/07/2011,2005,115.97,116.30,115.93,116.05
04/08/2011,1630,115.97,116.50,115.93,116.18
04/08/2011,1730,116.18,116.43,115.47,115.58
04/08/2011,1830,115.58,116.00,115.47,115.75
04/08/2011,1930,115.80,115.88,115.63,115.78
04/08/2011,2005,115.78,115.80,115.38,115.60
04/11/2011,1630,115.60,115.60,115.05,115.33
04/11/2011,1730,115.35,115.88,115.22,115.83
04/11/2011,1830,115.85,115.88,115.53,115.58
04/11/2011,1930,115.60,115.65,115.30,115.33
04/11/2011,2005,115.33,115.58,115.28,115.47
04/12/2011,1630,115.15,115.15,114.40,114.45
04/12/2011,1730,114.43,114.43,113.35,113.85
04/12/2011,1830,113.85,114.28,113.72,114.00
04/12/2011,1930,114.00,114.10,113.70,113.78
04/12/2011,2005,113.80,114.25,113.63,114.20
04/13/2011,1630,114.83,115.05,114.40,114.53
04/13/2011,1730,114.53,114.63,114.25,114.30
04/13/2011,1830,114.30,114.68,114.25,114.53
04/13/2011,1930,114.55,114.68,114.22,114.38
04/13/2011,2005,114.38,114.55,114.20,114.28
04/14/2011,1630,114.15,114.80,114.03,114.75
04/14/2011,1730,114.72,114.97,114.55,114.75
04/14/2011,1830,114.78,114.78,114.25,114.25
04/14/2011,1930,114.25,114.70,114.20,114.68
04/14/2011,2005,114.70,115.00,114.70,114.88
04/15/2011,1630,114.72,114.83,114.20,114.28
04/15/2011,1730,114.28,114.40,113.68,114.13
04/15/2011,1830,114.15,114.25,113.83,113.88
04/15/2011,1930,113.85,114.03,113.83,113.88
04/15/2011,2005,113.93,113.95,113.78,113.78
04/18/2011,1630,113.47,113.53,112.95,113.25
04/18/2011,1730,113.25,113.65,113.15,113.58
04/18/2011,1830,113.58,114.40,113.58,114.05
04/18/2011,1930,114.05,114.43,113.95,114.08
04/18/2011,2005,114.05,114.35,113.93,114.35
04/19/2011,1630,114.47,114.97,114.40,114.85
04/19/2011,1730,114.85,114.90,114.38,114.58
04/19/2011,1830,114.60,115.58,114.60,115.33
04/19/2011,1930,115.35,115.58,115.33,115.33
04/19/2011,2005,115.35,115.72,115.28,115.68
04/20/2011,1630,116.40,116.45,115.80,115.95
04/20/2011,1730,115.97,116.13,114.85,115.03
04/20/2011,1830,115.00,115.47,113.95,114.40
04/20/2011,1930,114.38,114.50,113.63,114.22
04/20/2011,2005,114.22,115.10,113.78,115.05
04/21/2011,1630,114.70,115.08,114.45,115.08
04/21/2011,1730,115.05,115.10,114.53,114.90
04/21/2011,1830,114.93,114.95,114.03,114.13
04/21/2011,1930,114.13,114.55,113.90,114.30
04/21/2011,2005,114.22,114.33,113.70,114.03
04/25/2011,1630,113.78,114.20,113.03,113.28
04/25/2011,1730,113.22,113.28,112.33,112.40
04/25/2011,1830,112.38,112.58,111.25,112.05
04/25/2011,1930,112.00,112.05,111.55,111.65
04/25/2011,2005,111.63,111.63,111.13,111.38
04/26/2011,1630,111.47,111.70,111.00,111.03
04/26/2011,1730,111.05,111.60,110.83,110.90
04/26/2011,1830,110.88,111.33,110.60,110.80
04/26/2011,1930,110.80,111.10,110.60,110.80
04/26/2011,2005,110.75,110.93,110.53,110.93
04/27/2011,1630,111.45,112.08,111.30,111.83
04/27/2011,1730,111.78,112.28,111.63,112.03
04/27/2011,1830,112.03,112.05,111.75,111.75
04/27/2011,1930,111.75,111.93,111.65,111.78
04/27/2011,2005,111.83,112.15,111.72,112.05
04/28/2011,1630,111.55,111.83,111.45,111.55
04/28/2011,1730,111.58,111.58,111.10,111.22
04/28/2011,1830,111.20,111.28,110.58,111.20
04/28/2011,1930,111.18,111.25,110.83,111.13
04/28/2011,2005,111.15,112.03,111.15,111.78
04/29/2011,1630,112.35,112.50,111.93,112.18
04/29/2011,1730,112.15,112.40,111.75,111.90
04/29/2011,1830,111.90,111.97,111.35,111.53
04/29/2011,1930,111.50,111.80,111.43,111.50
04/29/2011,2005,111.50,111.85,111.38,111.65
05/02/2011,1630,111.83,112.45,111.72,111.97
05/02/2011,1730,112.03,112.05,111.03,111.03
05/02/2011,1830,111.05,111.10,110.68,110.68
05/02/2011,1930,110.68,110.97,110.38,110.75
05/02/2011,2005,110.80,110.95,110.43,110.45
05/03/2011,1630,110.13,110.22,109.60,109.97
05/03/2011,1730,109.97,110.28,109.58,110.15
05/03/2011,1830,110.18,110.22,109.58,109.75
05/03/2011,1930,109.72,109.93,109.28,109.50
05/03/2011,2005,109.50,109.53,109.08,109.08
05/04/2011,1630,109.60,109.85,109.30,109.68
05/04/2011,1730,109.68,109.90,109.10,109.18
05/04/2011,1830,109.20,109.43,109.13,109.13
05/04/2011,1930,109.18,109.43,109.18,109.35
05/04/2011,2005,109.35,109.38,108.93,109.03
05/05/2011,1630,108.45,108.70,108.05,108.60
05/05/2011,1730,108.58,108.70,107.10,107.95
05/05/2011,1830,107.95,108.95,107.83,108.88
05/05/2011,1930,108.90,108.95,108.58,108.78
05/05/2011,2005,108.80,108.83,108.15,108.15
05/06/2011,1630,107.97,108.65,107.80,108.28
05/06/2011,1730,108.30,108.35,107.60,107.80
05/06/2011,1830,107.80,107.88,106.95,107.38
05/06/2011,1930,107.30,108.43,107.25,108.43
05/06/2011,2005,108.43,108.70,108.05,108.40
05/09/2011,1630,108.63,108.70,107.83,107.90
05/09/2011,1730,107.88,108.75,107.78,108.28
05/09/2011,1830,108.25,108.40,108.03,108.20
05/09/2011,1930,108.20,108.40,108.03,108.33
05/09/2011,2005,108.30,108.33,107.40,107.55
05/10/2011,1630,107.83,108.28,107.80,108.03
05/10/2011,1730,108.05,108.10,107.80,107.88
05/10/2011,1830,107.85,108.40,107.80,108.20
05/10/2011,1930,108.22,108.28,107.60,107.75
05/10/2011,2005,107.72,107.75,107.40,107.72
05/11/2011,1630,107.90,108.38,107.75,108.25
05/11/2011,1730,108.25,108.58,107.70,108.30
05/11/2011,1830,108.28,108.43,107.58,107.85
05/11/2011,1930,107.85,108.33,107.72,108.10
05/11/2011,2005,108.08,108.13,107.50,107.58
05/12/2011,1630,107.63,107.85,107.30,107.50
05/12/2011,1730,107.50,107.97,107.22,107.75
05/12/2011,1830,107.75,108.18,107.60,108.08
05/12/2011,1930,108.05,108.88,107.80,108.47
05/12/2011,2005,108.43,108.65,108.20,108.33
05/13/2011,1630,108.63,108.88,108.05,108.08
05/13/2011,1730,108.08,108.38,107.90,107.97
05/13/2011,1830,107.97,108.10,107.18,107.80
05/13/2011,1930,107.80,107.97,107.30,107.60
05/13/2011,2005,107.60,107.63,107.30,107.45
05/16/2011,1630,107.75,107.95,107.45,107.58
05/16/2011,1730,107.60,107.72,107.30,107.60
05/16/2011,1830,107.60,107.90,107.58,107.68
05/16/2011,1930,107.70,107.93,107.47,107.53
05/16/2011,2005,107.55,107.60,106.68,106.85
05/17/2011,1630,106.15,106.33,105.63,105.75
05/17/2011,1730,105.78,105.95,105.00,105.43
05/17/2011,1830,105.40,105.63,105.22,105.58
05/17/2011,1930,105.60,106.53,105.55,106.47
05/17/2011,2005,106.50,106.55,106.08,106.13
05/18/2011,1630,105.95,106.28,105.38,105.40
05/18/2011,1730,105.43,106.58,105.43,106.00
05/18/2011,1830,105.95,105.97,105.28,105.60
05/18/2011,1930,105.60,105.97,105.50,105.65
05/18/2011,2005,105.65,105.88,104.68,104.78
05/19/2011,1630,104.50,104.83,104.13,104.65
05/19/2011,1730,104.68,104.70,104.05,104.18
05/19/2011,1830,104.20,104.83,104.10,104.78
05/19/2011,1930,104.80,104.85,104.25,104.28
05/19/2011,2005,104.25,104.28,103.43,103.47
05/20/2011,1630,103.22,103.55,102.78,103.47
05/20/2011,1730,103.43,103.78,103.33,103.68
05/20/2011,1830,103.68,103.75,103.22,103.35
05/20/2011,1930,103.43,103.65,103.38,103.65
05/20/2011,2005,103.65,103.90,103.18,103.18
05/23/2011,1630,102.63,102.63,100.60,100.60
05/23/2011,1730,100.60,101.25,100.53,100.65
05/23/2011,1830,100.63,100.78,100.53,100.63
05/23/2011,1930,100.63,101.15,100.63,100.63
05/23/2011,2005,100.63,100.65,100.45,100.45
05/24/2011,1630,100.88,101.58,100.65,100.72
05/24/2011,1730,100.78,101.05,100.68,101.00
05/24/2011,1830,101.00,101.22,100.53,100.60
05/24/2011,1930,100.55,101.58,100.53,101.47
05/24/2011,2005,101.53,101.68,100.75,100.90
05/25/2011,1630,101.93,102.22,101.90,102.15
05/25/2011,1730,102.13,102.47,101.97,102.28
05/25/2011,1830,102.30,102.88,102.22,102.80
05/25/2011,1930,102.80,103.18,102.65,103.15
05/25/2011,2005,103.15,103.15,102.63,103.08
05/26/2011,1630,103.20,103.47,102.60,102.75
05/26/2011,1730,102.78,103.22,102.68,102.90
05/26/2011,1830,102.97,103.28,102.60,103.13
05/26/2011,1930,103.10,103.15,102.58,102.97
05/26/2011,2005,102.97,103.03,102.30,102.47
05/27/2011,1630,102.85,103.15,102.65,103.10
05/27/2011,1730,103.10,103.35,102.93,103.22
05/27/2011,1830,103.22,103.33,102.68,102.85
05/27/2011,1930,102.88,103.25,102.78,103.22
05/27/2011,2005,103.20,103.22,102.78,103.20
05/31/2011,1630,103.70,104.00,103.40,103.60
05/31/2011,1730,103.60,104.00,103.50,103.90
05/31/2011,1830,103.95,104.00,103.30,103.43
05/31/2011,1930,103.43,103.60,103.30,103.43
05/31/2011,2005,103.43,103.58,103.28,103.50
06/01/2011,1630,102.25,102.43,100.47,101.65
06/01/2011,1730,101.60,102.43,101.13,101.85
06/01/2011,1830,101.88,102.25,100.90,101.25
06/01/2011,1930,101.22,101.47,100.78,100.78
06/01/2011,2005,100.80,102.47,100.80,101.95
06/02/2011,1630,102.35,102.38,101.20,101.85
06/02/2011,1730,101.83,102.20,101.72,102.08
06/02/2011,1830,102.10,102.18,101.53,101.75
06/02/2011,1930,101.75,102.28,101.60,102.22
06/02/2011,2005,102.22,102.47,101.65,101.80
06/03/2011,1630,101.55,102.00,101.10,101.35
06/03/2011,1730,101.35,101.80,100.90,101.55
06/03/2011,1830,101.55,103.38,101.47,102.83
06/03/2011,1930,102.83,103.75,102.80,103.68
06/03/2011,2005,103.65,103.75,103.08,103.28
06/06/2011,1630,102.88,103.22,102.47,103.20
06/06/2011,1730,103.18,103.50,102.83,102.83
06/06/2011,1830,102.83,102.97,102.65,102.75
06/06/2011,1930,102.70,102.75,102.45,102.55
06/06/2011,2005,102.55,102.55,101.30,101.47
06/07/2011,1630,101.65,102.05,101.55,101.78
06/07/2011,1730,101.78,102.38,101.65,102.28
06/07/2011,1830,102.30,102.50,102.13,102.45
06/07/2011,1930,102.43,102.47,102.05,102.30
06/07/2011,2005,102.30,102.60,102.15,102.58
06/08/2011,1630,102.35,102.35,101.78,101.90
06/08/2011,1730,101.88,102.55,101.80,102.43
06/08/2011,1830,102.40,102.75,102.10,102.68
06/08/2011,1930,102.63,102.97,102.40,102.80
06/08/2011,2005,102.78,103.20,102.55,102.80
06/09/2011,1630,103.40,104.65,103.38,104.30
06/09/2011,1730,104.35,104.38,103.33,103.70
06/09/2011,1830,103.70,103.88,103.40,103.65
06/09/2011,1930,103.65,103.95,103.50,103.90
06/09/2011,2005,103.88,103.90,103.38,103.53
06/10/2011,1630,102.72,103.10,101.45,101.93
06/10/2011,1730,101.90,102.38,101.63,101.88
06/10/2011,1830,101.88,102.15,101.65,101.72
06/10/2011,1930,101.75,102.03,101.50,101.55
06/10/2011,2005,101.53,101.90,101.47,101.50
06/13/2011,1630,101.60,102.18,101.35,101.95
06/13/2011,1730,101.95,101.95,101.47,101.80
06/13/2011,1830,101.80,101.90,101.40,101.72
06/13/2011,1930,101.72,102.15,101.70,102.08
06/13/2011,2005,102.08,102.38,101.97,102.10
06/14/2011,1630,102.20,103.00,102.20,102.88
06/14/2011,1730,102.88,102.93,101.85,102.43
06/14/2011,1830,102.43,103.33,102.20,103.10
06/14/2011,1930,103.08,103.88,103.08,103.80
06/14/2011,2005,103.78,103.83,103.08,103.50
06/15/2011,1630,103.60,104.08,103.55,103.93
06/15/2011,1730,103.93,104.05,103.47,103.90
06/15/2011,1830,103.95,104.03,103.50,103.63
06/15/2011,1930,103.60,103.85,102.78,102.85
06/15/2011,2005,102.90,103.53,102.80,103.05
06/16/2011,1630,103.70,104.33,103.47,104.22
06/16/2011,1730,104.22,105.00,104.00,104.85
06/16/2011,1830,104.85,105.95,104.83,105.95
06/16/2011,1930,105.95,105.95,105.95,105.95
06/16/2011,2005,105.95,105.95,105.95,105.95
06/17/2011,1630,106.80,107.47,106.80,107.28
06/17/2011,1730,107.25,107.35,106.85,107.35
06/17/2011,1830,107.33,107.65,107.03,107.15
06/17/2011,1930,107.20,107.40,107.10,107.33
06/17/2011,2005,107.30,108.45,107.28,108.45
06/20/2011,1630,109.00,109.83,108.85,109.45
06/20/2011,1730,109.47,110.28,109.38,110.00
06/20/2011,1830,110.05,110.20,109.65,110.08
06/20/2011,1930,110.08,110.18,109.83,110.00
06/20/2011,2005,110.03,110.18,109.55,110.18
06/21/2011,1630,110.47,110.95,110.05,110.40
06/21/2011,1730,110.38,110.47,109.65,110.25
06/21/2011,1830,110.20,110.95,110.20,110.63
06/21/2011,1930,110.63,110.95,110.35,110.93
06/21/2011,2005,110.93,111.35,110.85,111.25
06/22/2011,1630,110.80,110.80,109.47,109.70
06/22/2011,1730,109.68,110.20,109.65,110.08
06/22/2011,1830,110.10,110.53,109.65,110.13
06/22/2011,1930,110.05,110.10,109.72,109.75
06/22/2011,2005,109.75,110.00,109.65,109.70
06/23/2011,1630,108.53,108.68,108.10,108.18
06/23/2011,1730,108.20,108.93,107.97,108.93
06/23/2011,1830,108.93,110.13,108.68,109.72
06/23/2011,1930,109.72,110.35,109.55,110.03
06/23/2011,2005,110.03,110.85,109.97,110.75
06/24/2011,1630,110.90,110.90,109.88,110.10
06/24/2011,1730,110.08,110.85,110.00,110.78
06/24/2011,1830,110.80,111.20,110.25,110.43
06/24/2011,1930,110.43,110.50,110.00,110.47
06/24/2011,2005,110.47,111.93,110.15,111.47
06/27/2011,1630,111.10,111.13,110.30,110.80
06/27/2011,1730,110.85,111.00,110.00,110.03
06/27/2011,1830,110.05,110.25,109.35,109.70
06/27/2011,1930,109.65,109.90,109.35,109.47
06/27/2011,2005,109.53,109.90,109.40,109.43
06/28/2011,1630,109.95,110.20,109.15,109.63
06/28/2011,1730,109.63,109.90,109.50,109.60
06/28/2011,1830,109.60,110.10,109.40,109.97
06/28/2011,1930,109.93,110.38,109.90,110.38
06/28/2011,2005,110.38,110.40,109.85,110.10
06/29/2011,1630,110.00,110.08,109.22,109.65
06/29/2011,1730,109.70,109.88,109.20,109.45
06/29/2011,1830,109.45,109.78,109.45,109.68
06/29/2011,1930,109.63,109.70,109.40,109.45
06/29/2011,2005,109.45,109.83,109.45,109.65
06/30/2011,1630,108.00,108.60,108.00,108.28
06/30/2011,1730,108.28,109.22,108.10,109.05
06/30/2011,1830,109.00,109.08,108.55,108.72
06/30/2011,1930,108.75,108.83,108.22,108.55
06/30/2011,2005,108.53,109.18,108.45,108.90
07/01/2011,1630,108.88,110.20,108.88,109.83
07/01/2011,1730,109.83,110.10,109.55,110.05
07/01/2011,1830,110.05,111.10,110.03,110.70
07/01/2011,1930,110.72,111.65,110.60,111.40
07/01/2011,2005,111.40,111.60,110.45,111.05
07/05/2011,1630,111.30,111.40,110.68,111.03
07/05/2011,1730,111.03,111.55,110.75,111.53
07/05/2011,1830,111.53,111.60,111.28,111.55
07/05/2011,1930,111.55,111.68,111.43,111.68
07/05/2011,2005,111.68,111.72,111.43,111.55
07/06/2011,1630,110.90,111.05,110.47,110.85
07/06/2011,1730,110.85,111.40,110.70,111.35
07/06/2011,1830,111.35,111.47,111.00,111.05
07/06/2011,1930,111.08,111.20,110.93,111.08
07/06/2011,2005,111.05,111.18,110.88,110.95
07/07/2011,1630,111.45,111.60,110.90,111.35
07/07/2011,1730,111.40,111.78,111.15,111.72
07/07/2011,1830,111.72,112.68,111.55,112.63
07/07/2011,1930,112.65,113.10,112.60,113.03
07/07/2011,2005,113.03,113.10,112.70,112.75
07/08/2011,1630,112.35,113.05,112.30,112.97
07/08/2011,1730,112.97,113.35,112.90,113.05
07/08/2011,1830,113.05,113.65,112.90,113.05
07/08/2011,1930,113.00,113.15,112.35,113.13
07/08/2011,2005,113.15,113.35,112.38,112.45
07/11/2011,1630,112.35,112.70,111.90,112.68
07/11/2011,1730,112.65,113.28,112.35,113.13
07/11/2011,1830,113.15,113.58,113.03,113.33
07/11/2011,1930,113.30,113.47,113.00,113.35
07/11/2011,2005,113.33,113.35,112.68,112.75
07/12/2011,1630,112.60,113.15,112.47,112.95
07/12/2011,1730,112.97,113.03,112.43,112.70
07/12/2011,1830,112.75,112.85,112.22,112.45
07/12/2011,1930,112.47,112.75,112.40,112.68
07/12/2011,2005,112.63,112.75,112.10,112.20
07/13/2011,1630,112.43,113.38,112.43,113.00
07/13/2011,1730,113.05,113.30,112.65,112.85
07/13/2011,1830,112.85,112.93,111.35,111.70
07/13/2011,1930,111.72,112.08,111.45,111.55
07/13/2011,2005,111.58,111.85,110.83,111.83
07/14/2011,1630,111.13,111.25,110.35,110.65
07/14/2011,1730,110.63,110.65,109.65,110.08
07/14/2011,1830,110.10,110.10,108.72,109.13
07/14/2011,1930,109.15,109.55,109.08,109.40
07/14/2011,2005,109.43,109.60,108.75,108.75
07/15/2011,1630,109.15,109.20,108.35,108.83
07/15/2011,1730,108.83,108.85,108.10,108.38
07/15/2011,1830,108.38,108.83,108.20,108.80
07/15/2011,1930,108.80,108.95,108.38,108.78
07/15/2011,2005,108.78,108.93,108.50,108.68
07/18/2011,1630,109.03,109.10,108.15,108.40
07/18/2011,1730,108.35,108.65,107.93,108.43
07/18/2011,1830,108.43,108.58,107.90,108.10
07/18/2011,1930,108.10,108.18,107.95,108.05
07/18/2011,2005,108.10,108.25,107.90,107.93
07/19/2011,1630,109.33,109.53,108.65,108.70
07/19/2011,1730,108.72,109.00,108.08,108.30
07/19/2011,1830,108.30,108.75,108.25,108.60
07/19/2011,1930,108.53,108.58,108.13,108.30
07/19/2011,2005,108.33,108.58,108.33,108.58
07/20/2011,1630,108.43,108.43,107.43,107.70
07/20/2011,1730,107.70,108.78,107.63,108.38
07/20/2011,1830,108.33,108.33,107.78,108.03
07/20/2011,1930,108.05,108.20,107.60,108.20
07/20/2011,2005,108.13,108.25,107.80,107.95
07/21/2011,1630,108.30,108.97,108.20,108.75
07/21/2011,1730,108.75,108.75,108.08,108.08
07/21/2011,1830,108.10,108.45,107.85,108.08
07/21/2011,1930,108.08,108.60,107.97,108.43
07/21/2011,2005,108.43,108.45,107.88,108.08
07/22/2011,1630,108.33,108.50,108.15,108.25
07/22/2011,1730,108.28,109.22,108.28,109.05
07/22/2011,1830,109.05,109.20,108.65,108.80
07/22/2011,1930,108.78,109.08,108.78,109.05
07/22/2011,2005,109.08,109.58,108.47,108.95
07/25/2011,1630,107.95,108.75,107.70,108.30
07/25/2011,1730,108.30,108.53,107.97,108.50
07/25/2011,1830,108.47,109.10,108.33,108.68
07/25/2011,1930,108.60,109.00,108.47,108.70
07/25/2011,2005,108.68,108.88,108.53,108.72
07/26/2011,1630,108.72,108.75,108.13,108.33
07/26/2011,1730,108.33,109.05,108.25,108.60
07/26/2011,1830,108.60,109.30,108.55,109.28
07/26/2011,1930,109.30,109.63,109.22,109.53
07/26/2011,2005,109.53,109.75,109.33,109.70
07/27/2011,1630,109.20,109.25,108.58,108.80
07/27/2011,1730,108.78,109.10,108.72,109.03
07/27/2011,1830,109.00,109.18,108.78,109.00
07/27/2011,1930,109.00,109.05,108.80,109.00
07/27/2011,2005,108.97,109.30,108.83,108.88
07/28/2011,1630,109.15,109.45,109.05,109.20
07/28/2011,1730,109.18,109.72,108.97,109.10
07/28/2011,1830,109.10,109.45,109.10,109.40
07/28/2011,1930,109.40,109.85,109.33,109.50
07/28/2011,2005,109.50,109.70,109.45,109.63
07/29/2011,1630,109.18,109.47,109.00,109.25
07/29/2011,1730,109.30,109.85,108.85,109.53
07/29/2011,1830,109.53,110.13,109.40,110.03
07/29/2011,1930,110.03,110.10,109.72,109.80
07/29/2011,2005,109.80,110.97,109.80,110.70
08/01/2011,1630,111.05,111.30,110.83,111.13
08/01/2011,1730,111.15,111.75,111.05,111.70
08/01/2011,1830,111.72,111.75,111.05,111.38
08/01/2011,1930,111.40,111.68,111.15,111.60
08/01/2011,2005,111.60,111.75,111.22,111.35
08/02/2011,1630,111.30,111.70,111.28,111.58
08/02/2011,1730,111.58,112.05,111.47,111.78
08/02/2011,1830,111.78,112.15,111.75,111.88
08/02/2011,1930,111.90,111.95,111.47,111.63
08/02/2011,2005,111.63,111.70,111.40,111.60
08/03/2011,1630,111.20,111.30,110.78,110.95
08/03/2011,1730,110.90,111.20,110.55,111.03
08/03/2011,1830,111.03,111.25,111.00,111.05
08/03/2011,1930,111.10,111.45,111.05,111.43
08/03/2011,2005,111.43,111.90,111.35,111.75
08/04/2011,1630,111.35,111.90,111.35,111.65
08/04/2011,1730,111.68,111.68,111.13,111.15
08/04/2011,1830,111.15,111.30,110.55,111.20
08/04/2011,1930,111.22,111.83,111.18,111.55
08/04/2011,2005,111.53,111.60,111.13,111.18
08/05/2011,1630,111.28,111.55,110.95,111.38
08/05/2011,1730,111.40,111.72,111.13,111.58
08/05/2011,1830,111.55,111.95,111.45,111.78
08/05/2011,1930,111.80,112.35,111.78,112.33
08/05/2011,2005,112.30,112.30,111.95,112.22
08/08/2011,1630,111.47,111.63,111.03,111.18
08/08/2011,1730,111.18,111.97,110.93,111.85
08/08/2011,1830,111.83,112.00,111.63,111.95
08/08/2011,1930,112.00,112.00,111.65,111.80
08/08/2011,2005,111.80,111.83,111.10,111.15
08/09/2011,1630,111.60,112.28,110.97,111.90
08/09/2011,1730,111.88,112.05,111.13,111.40
08/09/2011,1830,111.45,111.68,111.45,111.63
08/09/2011,1930,111.63,111.68,111.25,111.43
08/09/2011,2005,111.43,111.70,111.30,111.38
08/10/2011,1630,111.25,111.45,110.75,111.15
08/10/2011,1730,111.22,111.80,111.20,111.63
08/10/2011,1830,111.65,111.72,111.33,111.38
08/10/2011,1930,111.40,111.47,111.13,111.20
08/10/2011,2005,111.15,111.22,110.85,111.18
08/11/2011,1630,111.70,112.70,111.70,112.50
08/11/2011,1730,112.53,112.70,112.20,112.20
08/11/2011,1830,112.20,112.65,112.18,112.65
08/11/2011,1930,112.63,113.35,112.60,113.13
08/11/2011,2005,113.10,113.13,112.93,113.13
08/12/2011,1630,113.85,113.97,113.72,113.85
08/12/2011,1730,113.85,114.13,113.70,114.13
08/12/2011,1830,114.10,114.58,114.08,114.45
08/12/2011,1930,114.47,114.47,114.28,114.35
08/12/2011,2005,114.38,114.43,113.95,113.97
08/15/2011,1630,114.08,114.10,113.47,113.47
08/15/2011,1730,113.47,113.68,112.95,113.13
08/15/2011,1830,113.13,113.75,113.08,113.38
08/15/2011,1930,113.33,113.45,113.05,113.08
08/15/2011,2005,113.05,113.63,112.72,113.55
08/16/2011,1630,113.33,113.47,113.13,113.40
08/16/2011,1730,113.43,113.50,112.97,113.30
08/16/2011,1830,113.30,113.85,113.25,113.58
08/16/2011,1930,113.55,113.58,113.25,113.35
08/16/2011,2005,113.33,113.75,113.33,113.65
08/17/2011,1630,113.53,114.08,113.38,113.93
08/17/2011,1730,113.93,113.95,112.43,112.55
08/17/2011,1830,112.58,112.58,110.75,111.18
08/17/2011,1930,111.22,111.55,111.15,111.45
08/17/2011,2005,111.47,111.47,110.83,110.85
08/18/2011,1630,110.25,110.35,109.03,109.13
08/18/2011,1730,109.10,109.55,109.05,109.20
08/18/2011,1830,109.22,109.30,108.93,109.08
08/18/2011,1930,109.08,109.18,108.72,108.72
08/18/2011,2005,108.72,108.93,108.38,108.78
08/19/2011,1630,108.72,109.60,108.70,109.28
08/19/2011,1730,109.28,109.45,109.10,109.13
08/19/2011,1830,109.15,109.20,108.95,109.08
08/19/2011,1930,109.10,109.15,108.90,109.00
08/19/2011,2005,108.97,109.15,108.93,109.05
08/22/2011,1630,109.60,109.78,109.08,109.13
08/22/2011,1730,109.15,109.72,109.03,109.03
08/22/2011,1830,109.08,109.22,108.75,109.15
08/22/2011,1930,109.13,109.33,108.93,109.05
08/22/2011,2005,109.03,109.25,108.90,109.22
08/23/2011,1630,108.97,109.18,108.83,109.05
08/23/2011,1730,109.10,109.35,108.90,109.00
08/23/2011,1830,109.03,109.20,108.90,109.00
08/23/2011,1930,109.03,109.03,108.70,108.80
08/23/2011,2005,108.80,108.83,108.50,108.55
08/24/2011,1630,108.55,108.83,108.38,108.47
08/24/2011,1730,108.47,108.60,107.78,107.93
08/24/2011,1830,107.90,107.97,107.33,107.90
08/24/2011,1930,107.85,107.93,107.43,107.75
08/24/2011,2005,107.72,107.85,107.43,107.45
08/25/2011,1630,107.40,107.50,107.05,107.13
08/25/2011,1730,107.13,107.35,107.05,107.20
08/25/2011,1830,107.20,107.28,107.00,107.15
08/25/2011,1930,107.15,107.83,107.10,107.78
08/25/2011,2005,107.75,107.97,107.53,107.70
08/26/2011,1630,107.35,107.88,107.10,107.75
08/26/2011,1730,107.75,108.22,107.68,108.10
08/26/2011,1830,108.13,109.00,108.10,108.72
08/26/2011,1930,108.72,108.72,108.25,108.38
08/26/2011,2005,108.40,108.80,108.20,108.63
08/29/2011,1630,109.10,109.28,108.25,108.40
08/29/2011,1730,108.40,108.68,108.05,108.65
08/29/2011,1830,108.65,108.85,108.55,108.55
08/29/2011,1930,108.55,108.60,108.33,108.47
08/29/2011,2005,108.45,108.47,108.03,108.35
08/30/2011,1630,108.30,108.65,108.03,108.30
08/30/2011,1730,108.30,108.35,107.97,108.33
08/30/2011,1830,108.33,108.45,108.20,108.25
08/30/2011,1930,108.25,108.30,108.03,108.10
08/30/2011,2005,108.10,108.55,107.97,108.03
08/31/2011,1630,108.13,108.35,107.53,107.78
08/31/2011,1730,107.78,108.10,107.40,107.55
08/31/2011,1830,107.60,107.60,107.28,107.50
08/31/2011,1930,107.55,107.68,107.28,107.53
08/31/2011,2005,107.50,107.80,107.38,107.47
09/01/2011,1630,107.50,107.50,107.05,107.22
09/01/2011,1730,107.20,107.65,107.08,107.45
09/01/2011,1830,107.43,108.03,107.43,107.85
09/01/2011,1930,107.85,108.43,107.83,108.15
09/01/2011,2005,108.13,108.18,107.18,107.28
09/02/2011,1630,107.18,107.72,107.08,107.60
09/02/2011,1730,107.58,108.70,107.40,108.68
09/02/2011,1830,108.70,109.03,108.13,108.55
09/02/2011,1930,108.55,108.58,108.20,108.30
09/02/2011,2005,108.33,108.65,108.13,108.25
09/06/2011,1630,108.28,109.13,108.00,108.43
09/06/2011,1730,108.47,109.05,108.15,109.00
09/06/2011,1830,108.97,110.25,108.97,110.15
09/06/2011,1930,110.18,110.35,109.78,110.28
09/06/2011,2005,110.30,110.68,110.22,110.65
09/07/2011,1630,110.70,111.15,110.58,111.05
09/07/2011,1730,111.03,111.33,110.65,111.30
09/07/2011,1830,111.30,111.35,111.15,111.35
09/07/2011,1930,111.30,111.55,111.22,111.30
09/07/2011,2005,111.25,111.33,110.85,111.18
09/08/2011,1630,110.65,111.53,110.63,111.35
09/08/2011,1730,111.38,112.15,111.10,111.85
09/08/2011,1830,111.85,112.15,111.80,111.90
09/08/2011,1930,111.88,112.33,111.68,112.22
09/08/2011,2005,112.25,112.45,112.10,112.33
09/09/2011,1630,112.53,112.85,112.05,112.63
09/09/2011,1730,112.63,113.00,112.58,112.68
09/09/2011,1830,112.70,113.03,112.38,112.70
09/09/2011,1930,112.68,112.72,112.08,112.40
09/09/2011,2005,112.40,112.47,112.08,112.20
09/12/2011,1630,112.00,112.70,111.95,112.28
09/12/2011,1730,112.25,112.60,112.08,112.35
09/12/2011,1830,112.35,112.95,112.22,112.90
09/12/2011,1930,112.88,112.95,112.68,112.72
09/12/2011,2005,112.72,112.83,112.60,112.63
09/13/2011,1630,112.95,113.70,112.70,113.45
09/13/2011,1730,113.45,113.58,112.72,113.43
09/13/2011,1830,113.40,113.50,112.65,112.68
09/13/2011,1930,112.68,113.45,112.53,113.38
09/13/2011,2005,113.38,113.68,113.13,113.13
09/14/2011,1630,113.33,113.80,113.20,113.55
09/14/2011,1730,113.55,113.72,113.22,113.65
09/14/2011,1830,113.65,113.90,113.58,113.85
09/14/2011,1930,113.85,114.30,113.80,114.28
09/14/2011,2005,114.28,114.63,114.22,114.53
09/15/2011,1630,114.75,114.85,114.47,114.53
09/15/2011,1730,114.55,114.55,113.45,113.60
09/15/2011,1830,113.65,113.93,113.35,113.47
09/15/2011,1930,113.50,113.75,112.68,112.90
09/15/2011,2005,112.90,113.05,112.58,112.65
09/16/2011,1630,112.85,113.00,112.18,112.20
09/16/2011,1730,112.20,112.43,111.80,111.85
09/16/2011,1830,111.90,112.63,111.75,112.45
09/16/2011,1930,112.43,112.75,112.43,112.70
09/16/2011,2005,112.65,112.75,112.00,112.03
09/19/2011,1630,111.70,111.70,110.70,110.70
09/19/2011,1730,110.72,111.35,110.65,111.28
09/19/2011,1830,111.22,111.60,111.05,111.20
09/19/2011,1930,111.20,111.22,110.93,111.15
09/19/2011,2005,111.18,111.58,111.15,111.33
09/20/2011,1630,111.70,111.85,111.43,111.70
09/20/2011,1730,111.72,112.25,111.65,112.08
09/20/2011,1830,112.05,112.08,111.78,112.00
09/20/2011,1930,112.03,112.03,111.88,111.90
09/20/2011,2005,111.90,112.30,111.88,112.20
09/21/2011,1630,112.65,113.22,112.60,112.97
09/21/2011,1730,113.00,113.00,112.38,112.38
09/21/2011,1830,112.38,112.80,112.25,112.60
09/21/2011,1930,112.63,112.90,112.45,112.85
09/21/2011,2005,112.95,113.08,112.58,112.58
09/22/2011,1630,110.97,111.15,110.38,110.72
09/22/2011,1730,110.70,111.50,110.53,111.03
09/22/2011,1830,111.05,111.30,110.40,110.55
09/22/2011,1930,110.55,110.78,110.22,110.35
09/22/2011,2005,110.33,110.35,109.75,109.75
09/23/2011,1630,110.10,110.45,109.70,109.83
09/23/2011,1730,109.80,110.63,109.75,110.47
09/23/2011,1830,110.43,110.50,110.18,110.40
09/23/2011,1930,110.35,110.50,110.00,110.18
09/23/2011,2005,110.18,110.72,110.18,110.38
09/26/2011,1630,111.55,112.68,111.55,112.10
09/26/2011,1730,112.10,113.15,111.85,113.05
09/26/2011,1830,113.05,113.28,113.00,113.10
09/26/2011,1930,113.10,113.10,112.93,112.95
09/26/2011,2005,113.00,113.25,112.95,113.15
09/27/2011,1630,114.45,114.75,114.35,114.63
09/27/2011,1730,114.60,114.93,114.40,114.70
09/27/2011,1830,114.72,114.72,114.05,114.20
09/27/2011,1930,114.20,114.30,113.83,113.85
09/27/2011,2005,113.85,114.33,113.70,114.28
09/28/2011,1630,114.55,114.70,114.30,114.43
09/28/2011,1730,114.45,114.78,114.33,114.70
09/28/2011,1830,114.72,115.28,114.63,114.90
09/28/2011,1930,114.93,115.08,114.10,114.13
09/28/2011,2005,114.10,114.63,113.93,114.40
09/29/2011,1630,114.45,114.80,113.83,114.50
09/29/2011,1730,114.45,114.78,114.30,114.78
09/29/2011,1830,114.80,114.80,114.53,114.58
09/29/2011,1930,114.60,114.75,114.40,114.60
09/29/2011,2005,114.60,114.95,114.38,114.83
09/30/2011,1630,114.08,114.72,113.95,114.40
09/30/2011,1730,114.35,114.60,113.58,114.55
09/30/2011,1830,114.50,115.58,114.47,115.47
09/30/2011,1930,115.47,116.43,115.38,115.93
09/30/2011,2005,115.93,116.50,115.90,116.30
10/03/2011,1630,116.25,116.78,116.18,116.30
10/03/2011,1730,116.33,117.10,116.30,117.03
10/03/2011,1830,117.05,117.38,116.80,116.90
10/03/2011,1930,116.88,116.88,115.85,116.05
10/03/2011,2005,116.05,117.08,115.83,116.93
10/04/2011,1630,116.45,116.55,115.65,116.33
10/04/2011,1730,116.30,116.72,116.05,116.45
10/04/2011,1830,116.45,116.70,115.90,116.50
10/04/2011,1930,116.47,116.65,115.28,115.28
10/04/2011,2005,115.30,115.50,114.80,115.00
10/05/2011,1630,116.35,116.40,115.88,115.88
10/05/2011,1730,115.90,116.20,115.70,116.00
10/05/2011,1830,116.03,116.18,115.85,115.88
10/05/2011,1930,115.88,116.00,115.85,115.97
10/05/2011,2005,115.95,116.30,115.93,116.20
10/06/2011,1630,116.05,116.05,115.53,115.65
10/06/2011,1730,115.65,115.85,115.35,115.50
10/06/2011,1830,115.47,115.85,115.43,115.53
10/06/2011,1930,115.53,115.68,115.50,115.55
10/06/2011,2005,115.55,116.10,115.45,115.90
10/07/2011,1630,115.95,116.00,115.53,115.83
10/07/2011,1730,115.80,115.97,115.65,115.72
10/07/2011,1830,115.75,116.15,115.72,116.00
10/07/2011,1930,116.00,116.05,115.80,115.95
10/07/2011,2005,115.97,116.20,115.35,115.50
10/10/2011,1630,115.88,116.05,114.93,114.95
10/10/2011,1730,115.00,115.45,114.88,115.25
10/10/2011,1830,115.25,115.50,115.18,115.25
10/10/2011,1930,115.25,115.38,115.15,115.35
10/10/2011,2005,115.35,115.35,113.85,113.90
10/11/2011,1630,114.08,114.60,113.97,114.58
10/11/2011,1730,114.60,115.08,114.55,114.97
10/11/2011,1830,115.00,115.55,115.00,115.20
10/11/2011,1930,115.22,115.35,114.93,115.15
10/11/2011,2005,115.15,115.45,115.10,115.40
10/12/2011,1630,115.30,115.45,114.93,115.20
10/12/2011,1730,115.20,115.45,114.70,114.75
10/12/2011,1830,114.78,114.83,114.22,114.80
10/12/2011,1930,114.80,115.22,114.55,114.80
10/12/2011,2005,114.78,114.93,114.60,114.85
10/13/2011,1630,114.75,114.78,114.33,114.58
10/13/2011,1730,114.55,115.25,114.50,115.10
10/13/2011,1830,115.08,115.22,114.83,115.05
10/13/2011,1930,115.05,116.60,115.03,116.50
10/13/2011,2005,116.47,116.90,116.22,116.55
10/14/2011,1630,116.95,117.90,116.95,117.22
10/14/2011,1730,117.22,117.30,116.50,116.68
10/14/2011,1830,116.65,117.13,116.00,116.75
10/14/2011,1930,116.75,117.35,116.65,117.22
10/14/2011,2005,117.22,117.68,116.80,116.88
10/17/2011,1630,116.80,117.22,116.70,117.03
10/17/2011,1730,117.05,117.65,116.85,117.55
10/17/2011,1830,117.58,118.08,117.15,117.15
10/17/2011,1930,117.20,117.47,117.13,117.33
10/17/2011,2005,117.33,117.38,116.83,117.22
10/18/2011,1630,117.15,117.50,116.88,116.95
10/18/2011,1730,116.95,118.00,116.90,117.70
10/18/2011,1830,117.70,117.78,117.10,117.18
10/18/2011,1930,117.15,117.55,117.03,117.40
10/18/2011,2005,117.40,117.53,116.90,116.97
10/19/2011,1630,117.33,117.65,117.18,117.58
10/19/2011,1730,117.60,117.75,117.18,117.50
10/19/2011,1830,117.45,117.50,117.18,117.20
10/19/2011,1930,117.20,117.35,117.05,117.18
10/19/2011,2005,117.18,117.28,116.43,116.50
10/20/2011,1630,115.85,115.88,114.65,115.22
10/20/2011,1730,115.22,115.78,114.70,115.70
10/20/2011,1830,115.72,116.35,115.05,115.15
10/20/2011,1930,115.15,115.90,115.10,115.38
10/20/2011,2005,115.38,115.75,115.35,115.40
10/21/2011,1630,115.97,116.38,115.90,116.30
10/21/2011,1730,116.30,116.33,114.95,115.33
10/21/2011,1830,115.33,115.55,115.00,115.55
10/21/2011,1930,115.55,115.58,115.28,115.50
10/21/2011,2005,115.47,115.88,115.18,115.68
10/24/2011,1630,115.60,116.00,115.60,116.00
10/24/2011,1730,115.97,116.13,115.40,115.50
10/24/2011,1830,115.50,115.95,115.40,115.93
10/24/2011,1930,115.90,116.25,115.68,116.22
10/24/2011,2005,116.18,116.68,115.93,116.40
10/25/2011,1630,116.50,116.50,115.25,115.70
10/25/2011,1730,115.72,116.10,115.58,116.05
10/25/2011,1830,116.05,116.38,115.72,116.10
10/25/2011,1930,116.15,116.97,116.13,116.70
10/25/2011,2005,116.72,116.85,115.58,115.68
10/26/2011,1630,115.75,115.97,115.30,115.65
10/26/2011,1730,115.63,115.80,115.40,115.72
10/26/2011,1830,115.68,115.75,115.53,115.63
10/26/2011,1930,115.65,115.72,115.13,115.15
10/26/2011,2005,115.18,115.20,114.00,114.08
10/27/2011,1630,115.05,115.22,114.50,114.53
10/27/2011,1730,114.55,114.75,113.70,113.80
10/27/2011,1830,113.83,114.43,113.47,114.28
10/27/2011,1930,114.25,114.35,113.90,113.97
10/27/2011,2005,114.00,114.00,113.13,113.47
10/28/2011,1630,114.28,114.65,114.13,114.20
10/28/2011,1730,114.18,114.40,113.88,114.00
10/28/2011,1830,114.00,114.18,113.72,113.95
10/28/2011,1930,113.97,113.97,113.50,113.65
10/28/2011,2005,113.65,113.70,112.65,112.75
10/31/2011,1630,112.60,112.60,111.75,111.83
10/31/2011,1730,111.83,112.43,111.78,112.20
10/31/2011,1830,112.20,112.78,112.13,112.30
10/31/2011,1930,112.28,112.70,112.25,112.45
10/31/2011,2005,112.50,112.60,112.15,112.40
11/01/2011,1630,111.50,112.03,111.35,111.95
11/01/2011,1730,111.93,112.68,111.60,112.40
11/01/2011,1830,112.38,114.47,112.13,113.88
11/01/2011,1930,113.90,115.20,113.65,115.15
11/01/2011,2005,115.15,115.20,115.10,115.20
11/02/2011,1630,116.30,116.58,116.05,116.45
11/02/2011,1730,116.45,116.53,115.78,115.97
11/02/2011,1830,115.97,116.13,115.55,115.97
11/02/2011,1930,116.00,116.05,115.40,115.90
11/02/2011,2005,115.93,116.10,115.65,115.75
11/03/2011,1630,116.15,116.70,115.70,116.45
11/03/2011,1730,116.45,116.80,116.40,116.70
11/03/2011,1830,116.68,117.60,116.65,117.40
11/03/2011,1930,117.40,117.45,117.03,117.22
11/03/2011,2005,117.25,118.18,117.20,118.05
11/04/2011,1630,118.13,118.33,117.78,118.20
11/04/2011,1730,118.18,118.72,118.10,118.70
11/04/2011,1830,118.65,118.97,118.65,118.83
11/04/2011,1930,118.85,118.85,117.70,118.05
11/04/2011,2005,118.05,118.30,117.78,118.13
11/07/2011,1630,118.20,118.50,117.72,117.80
11/07/2011,1730,117.83,118.15,117.30,117.83
11/07/2011,1830,117.83,118.10,117.65,117.75
11/07/2011,1930,117.72,117.85,117.43,117.60
11/07/2011,2005,117.60,117.60,116.95,117.10
11/08/2011,1630,117.38,117.58,117.18,117.43
11/08/2011,1730,117.45,117.68,116.97,117.08
11/08/2011,1830,117.08,117.38,117.03,117.08
11/08/2011,1930,117.10,117.15,116.85,117.05
11/08/2011,2005,117.03,117.15,116.28,116.40
11/09/2011,1630,116.00,117.10,115.93,116.40
11/09/2011,1730,116.43,116.90,116.10,116.83
11/09/2011,1830,116.83,117.00,116.47,116.68
11/09/2011,1930,116.72,116.85,116.45,116.63
11/09/2011,2005,116.60,116.63,116.00,116.08
11/10/2011,1630,116.35,116.63,116.08,116.13
11/10/2011,1730,116.15,116.75,116.03,116.50
11/10/2011,1830,116.47,117.28,116.35,116.60
11/10/2011,1930,116.63,117.08,115.58,115.97
11/10/2011,2005,115.97,116.20,115.25,115.58
11/11/2011,1630,115.63,115.90,115.15,115.55
11/11/2011,1730,115.55,115.60,114.75,114.78
11/11/2011,1830,114.78,114.97,114.40,114.90
11/11/2011,1930,114.90,115.00,114.55,114.72
11/11/2011,2005,114.70,114.90,114.22,114.30
11/14/2011,1630,114.58,114.75,114.33,114.40
11/14/2011,1730,114.43,114.65,113.95,114.00
11/14/2011,1830,114.00,114.05,113.63,113.75
11/14/2011,1930,113.72,113.95,113.43,113.90
11/14/2011,2005,113.90,114.20,113.68,113.95
11/15/2011,1630,113.90,114.65,113.83,114.55
11/15/2011,1730,114.55,114.60,114.20,114.45
11/15/2011,1830,114.45,115.18,114.35,115.05
11/15/2011,1930,115.10,115.33,114.88,115.33
11/15/2011,2005,115.33,115.58,114.75,115.28
11/16/2011,1630,115.03,115.05,114.63,114.65
11/16/2011,1730,114.65,114.90,114.45,114.88
11/16/2011,1830,114.83,114.97,114.83,114.97
11/16/2011,1930,114.97,115.03,114.83,114.95
11/16/2011,2005,114.97,115.80,114.90,115.53
11/17/2011,1630,115.40,116.00,115.28,115.78
11/17/2011,1730,115.78,115.95,115.40,115.50
11/17/2011,1830,115.50,116.10,115.10,115.20
11/17/2011,1930,115.22,115.35,114.08,115.10
11/17/2011,2005,115.10,115.18,114.60,114.70
11/18/2011,1630,114.90,115.03,114.15,114.38
11/18/2011,1730,114.38,114.45,113.65,113.80
11/18/2011,1830,113.80,114.00,113.05,113.43
11/18/2011,1930,113.43,113.60,112.93,113.00
11/18/2011,2005,113.00,113.33,112.93,113.25
11/21/2011,1630,113.40,113.60,112.60,112.75
11/21/2011,1730,112.72,113.20,112.05,113.05
11/21/2011,1830,113.05,113.30,112.72,113.03
11/21/2011,1930,112.97,113.83,112.85,113.50
11/21/2011,2005,113.45,113.93,113.40,113.65
11/22/2011,1630,113.78,114.55,113.78,114.40
11/22/2011,1730,114.40,114.53,114.20,114.47
11/22/2011,1830,114.43,114.60,114.25,114.50
11/22/2011,1930,114.50,114.68,114.45,114.63
11/22/2011,2005,114.65,115.03,114.60,115.00
11/23/2011,1630,114.83,115.03,113.68,114.30
11/23/2011,1730,114.28,115.35,114.25,115.05
11/23/2011,1830,115.05,115.70,115.00,115.68
11/23/2011,1930,115.68,115.80,115.03,115.43
11/23/2011,2005,115.45,115.60,114.90,115.10
11/25/2011,1630,115.38,115.50,114.93,114.95
11/25/2011,1730,114.95,115.50,114.78,115.50
11/25/2011,1830,115.43,115.50,115.00,115.10
11/25/2011,1930,115.10,115.22,114.60,114.90
11/28/2011,1630,115.35,115.65,115.25,115.35
11/28/2011,1730,115.40,115.43,114.50,114.70
11/28/2011,1830,114.68,114.95,114.38,114.68
11/28/2011,1930,114.70,115.15,114.45,114.97
11/28/2011,2005,115.00,115.05,114.68,114.72
11/29/2011,1630,114.70,115.08,114.70,115.00
11/29/2011,1730,114.97,115.05,114.55,114.78
11/29/2011,1830,114.78,115.10,114.78,115.05
11/29/2011,1930,115.08,115.08,114.55,114.72
11/29/2011,2005,114.70,114.70,114.38,114.43
11/30/2011,1630,115.97,116.25,115.80,116.18
11/30/2011,1730,116.18,116.20,115.68,115.70
11/30/2011,1830,115.75,115.95,115.55,115.88
11/30/2011,1930,115.85,116.00,115.70,115.85
11/30/2011,2005,115.88,116.03,115.63,115.95
12/01/2011,1630,116.13,116.15,115.63,116.10
12/01/2011,1730,116.10,116.15,115.53,115.72
12/01/2011,1830,115.72,115.78,115.55,115.75
12/01/2011,1930,115.75,115.83,115.65,115.80
12/01/2011,2005,115.83,116.08,115.40,116.00
12/02/2011,1630,116.70,116.70,116.05,116.43
12/02/2011,1730,116.43,116.47,115.60,115.95
12/02/2011,1830,115.97,116.15,115.53,115.70
12/02/2011,1930,115.70,115.75,115.43,115.58
12/02/2011,2005,115.53,115.70,115.40,115.45
12/05/2011,1630,115.25,115.68,115.05,115.22
12/05/2011,1730,115.25,115.40,114.88,115.00
12/05/2011,1830,114.97,115.05,114.75,114.90
12/05/2011,1930,114.88,114.93,114.03,114.20
12/05/2011,2005,114.15,114.20,112.50,112.50
12/06/2011,1630,112.93,112.97,111.70,112.05
12/06/2011,1730,112.13,112.40,111.58,111.88
12/06/2011,1830,111.85,112.50,111.65,112.00
12/06/2011,1930,112.03,112.03,111.38,111.63
12/06/2011,2005,111.63,111.90,111.45,111.88
12/07/2011,1630,111.90,111.97,111.30,111.38
12/07/2011,1730,111.38,111.95,111.25,111.93
12/07/2011,1830,111.90,112.15,111.85,112.03
12/07/2011,1930,112.08,112.20,111.90,112.08
12/07/2011,2005,112.13,112.22,111.70,112.03
12/08/2011,1630,112.33,112.40,111.97,112.05
12/08/2011,1730,112.10,112.33,111.83,111.97
12/08/2011,1830,111.93,112.20,111.75,111.88
12/08/2011,1930,111.83,112.00,111.70,111.97
12/08/2011,2005,111.97,112.18,111.65,112.13
12/09/2011,1630,111.15,111.38,111.00,111.38
12/09/2011,1730,111.35,111.55,110.97,111.13
12/09/2011,1830,111.13,111.18,110.95,111.00
12/09/2011,1930,111.00,111.43,110.97,111.18
12/09/2011,2005,111.18,111.20,110.72,110.78
12/12/2011,1630,110.22,110.35,109.10,109.53
12/12/2011,1730,109.58,110.13,109.55,110.00
12/12/2011,1830,110.03,111.20,109.53,110.15
12/12/2011,1930,110.13,110.93,110.05,110.30
12/12/2011,2005,110.33,111.03,110.30,110.93
12/13/2011,1630,111.13,111.68,111.13,111.40
12/13/2011,1730,111.40,111.65,110.72,110.88
12/13/2011,1830,110.83,111.55,110.83,111.33
12/13/2011,1930,111.35,111.63,111.25,111.55
12/13/2011,2005,111.53,111.55,110.85,111.08
12/14/2011,1630,110.65,110.93,110.43,110.75
12/14/2011,1730,110.72,111.00,110.35,110.55
12/14/2011,1830,110.55,111.13,110.35,110.97
12/14/2011,1930,110.95,111.22,110.88,110.95
12/14/2011,2005,110.95,111.13,110.90,110.97
12/15/2011,1630,110.88,111.03,110.58,110.75
12/15/2011,1730,110.75,111.75,110.68,111.65
12/15/2011,1830,111.68,112.00,111.40,111.63
12/15/2011,1930,111.58,111.78,111.53,111.72
12/15/2011,2005,111.70,111.78,111.08,111.50
12/16/2011,1630,111.00,111.15,110.68,110.75
12/16/2011,1730,110.78,110.80,109.80,109.95
12/16/2011,1830,109.95,110.80,109.95,110.70
12/16/2011,1930,110.72,110.75,110.35,110.55
12/16/2011,2005,110.50,110.80,110.45,110.78
12/19/2011,1630,111.63,112.10,111.40,111.83
12/19/2011,1730,111.83,112.15,111.65,112.15
12/19/2011,1830,112.10,113.50,111.83,113.15
12/19/2011,1930,113.18,113.75,112.93,113.75
12/19/2011,2005,113.75,113.75,113.50,113.75
12/20/2011,1630,113.63,113.83,113.05,113.20
12/20/2011,1730,113.22,113.75,113.00,113.40
12/20/2011,1830,113.38,113.63,113.13,113.20
12/20/2011,1930,113.22,113.72,113.22,113.47
12/20/2011,2005,113.55,113.63,113.00,113.22
12/21/2011,1630,112.83,113.18,112.75,112.88
12/21/2011,1730,112.88,113.15,112.35,112.65
12/21/2011,1830,112.63,113.15,112.60,113.08
12/21/2011,1930,113.08,113.60,112.85,112.85
12/21/2011,2005,112.85,112.93,112.55,112.75
12/22/2011,1630,113.58,113.93,113.55,113.83
12/22/2011,1730,113.83,114.65,113.83,114.35
12/22/2011,1830,114.35,114.97,114.33,114.85
12/22/2011,1930,114.88,115.68,114.75,115.60
12/22/2011,2005,115.58,115.70,115.50,115.70
12/23/2011,1630,115.83,115.90,115.45,115.75
12/23/2011,1730,115.72,116.20,115.70,116.08
12/23/2011,1830,116.08,116.30,116.03,116.25
12/23/2011,1930,116.20,116.25,115.85,116.25
12/23/2011,2005,116.22,116.55,115.90,116.35
12/27/2011,1630,116.18,116.28,115.58,115.68
12/27/2011,1730,115.68,115.80,115.38,115.38
12/27/2011,1830,115.38,115.50,115.30,115.40
12/27/2011,1930,115.43,115.65,115.38,115.53
12/27/2011,2005,115.50,115.65,115.40,115.50
12/28/2011,1630,115.63,115.68,115.08,115.28
12/28/2011,1730,115.35,115.47,115.00,115.22
12/28/2011,1830,115.22,115.28,115.10,115.25
12/28/2011,1930,115.25,115.28,115.10,115.22
12/28/2011,2005,115.25,115.47,115.18,115.40
12/29/2011,1630,115.40,115.58,114.95,115.03
12/29/2011,1730,115.03,115.35,114.75,114.80
12/29/2011,1830,114.80,115.10,114.58,114.83
12/29/2011,1930,114.83,114.88,114.60,114.75
12/29/2011,2005,114.75,114.93,114.53,114.58
12/30/2011,1630,114.88,114.95,114.53,114.83
12/30/2011,1730,114.88,115.20,114.88,115.08
12/30/2011,1830,115.03,115.25,114.88,114.95
12/30/2011,1930,114.95,115.00,114.78,114.83
12/30/2011,2005,114.83,114.88,113.80,114.08
01/03/2012,1630,114.25,115.45,114.25,114.40
01/03/2012,1730,114.40,114.70,114.25,114.65
01/03/2012,1830,114.65,114.72,114.40,114.65
01/03/2012,1930,114.68,114.72,114.43,114.43
01/03/2012,2005,114.43,114.45,113.68,113.72
01/04/2012,1630,113.83,114.05,113.30,113.40
01/04/2012,1730,113.38,113.75,113.30,113.47
01/04/2012,1830,113.47,113.95,113.47,113.90
01/04/2012,1930,113.93,113.95,113.75,113.90
01/04/2012,2005,113.85,114.03,113.70,113.95
01/05/2012,1630,113.88,113.88,113.47,113.70
01/05/2012,1730,113.70,114.75,113.68,114.63
01/05/2012,1830,114.60,114.68,114.22,114.38
01/05/2012,1930,114.40,114.40,113.70,113.78
01/06/2012,1630,113.45,113.45,112.85,113.00
01/06/2012,1730,113.00,113.15,112.40,112.50
01/06/2012,1830,112.50,113.63,112.50,113.40
01/06/2012,1930,113.43,113.45,113.00,113.18
01/06/2012,2005,113.20,113.28,112.60,112.75
01/09/2012,1630,112.65,112.85,112.20,112.38
01/09/2012,1730,112.40,112.45,112.00,112.30
01/09/2012,1830,112.28,112.95,112.10,112.90
01/09/2012,1930,112.90,113.00,112.33,112.63
01/09/2012,2005,112.63,112.75,112.20,112.38
01/10/2012,1630,112.78,114.03,112.68,114.00
01/10/2012,1730,113.95,114.00,113.25,113.68
01/10/2012,1830,113.68,113.85,113.43,113.45
01/10/2012,1930,113.45,113.47,113.13,113.30
01/10/2012,2005,113.30,113.55,113.03,113.50
01/11/2012,1630,113.05,113.15,112.63,112.85
01/11/2012,1730,112.83,113.33,112.65,113.15
01/11/2012,1830,113.15,113.60,112.93,113.58
01/11/2012,1930,113.55,114.20,113.45,114.05
01/11/2012,2005,114.05,114.05,113.38,113.83
01/12/2012,1630,113.43,113.78,113.18,113.25
01/12/2012,1730,113.22,114.00,113.15,113.90
01/12/2012,1830,113.88,113.97,113.50,113.75
01/12/2012,1930,113.72,114.03,113.50,113.50
01/12/2012,2005,113.50,113.70,113.40,113.53
01/13/2012,1630,113.47,113.60,113.35,113.43
01/13/2012,1730,113.43,114.90,113.38,114.75
01/13/2012,1830,114.75,114.80,114.28,114.43
01/13/2012,1930,114.43,114.78,114.38,114.50
01/13/2012,2005,114.53,114.88,114.50,114.78
01/17/2012,1630,115.50,116.05,115.45,115.90
01/17/2012,1730,115.88,115.97,115.72,115.90
01/17/2012,1830,115.88,115.88,115.60,115.60
01/17/2012,1930,115.60,115.65,115.47,115.53
01/17/2012,2005,115.53,115.90,115.38,115.90
01/18/2012,1630,115.78,115.93,115.10,115.30
01/18/2012,1730,115.28,115.43,115.00,115.25
01/18/2012,1830,115.25,115.30,115.08,115.30
01/18/2012,1930,115.30,115.58,115.18,115.38
01/18/2012,2005,115.40,115.53,115.38,115.47
01/19/2012,1630,115.60,115.88,115.55,115.78
01/19/2012,1730,115.80,116.50,115.72,116.22
01/19/2012,1830,116.20,116.35,116.05,116.28
01/19/2012,1930,116.22,116.72,116.22,116.45
01/19/2012,2005,116.47,116.58,116.20,116.58
01/20/2012,1630,117.60,117.70,117.15,117.68
01/20/2012,1730,117.63,117.75,116.63,116.75
01/20/2012,1830,116.78,117.00,116.63,116.85
01/20/2012,1930,116.85,117.05,116.80,116.93
01/20/2012,2005,116.93,116.95,116.65,116.95
01/23/2012,1630,116.95,117.08,116.35,116.78
01/23/2012,1730,116.80,117.08,116.58,116.70
01/23/2012,1830,116.70,116.80,116.65,116.72
01/23/2012,1930,116.75,116.78,116.50,116.55
01/23/2012,2005,116.58,117.03,116.50,116.93
01/24/2012,1630,117.30,118.13,117.22,117.88
01/24/2012,1730,117.90,118.20,117.80,117.85
01/24/2012,1830,117.85,117.97,117.72,117.75
01/24/2012,1930,117.80,118.08,117.75,117.97
01/24/2012,2005,117.97,118.13,117.88,118.00
01/25/2012,1630,118.10,118.13,117.45,117.75
01/25/2012,1730,117.72,118.00,117.53,117.80
01/25/2012,1830,117.80,117.83,117.60,117.80
01/25/2012,1930,117.72,117.97,117.70,117.88
01/25/2012,2005,117.85,118.18,117.85,118.03
01/26/2012,1630,118.03,118.05,117.45,117.50
01/26/2012,1730,117.47,117.53,116.93,117.10
01/26/2012,1830,117.15,117.22,116.85,116.90
01/26/2012,1930,116.88,117.15,116.85,116.93
01/26/2012,2005,116.90,117.03,116.60,116.93
01/27/2012,1630,116.93,117.50,116.90,117.30
01/27/2012,1730,117.30,117.38,116.90,117.08
01/27/2012,1830,117.08,117.20,116.85,117.05
01/27/2012,1930,117.05,117.18,116.93,117.18
01/27/2012,2005,117.20,117.58,117.18,117.50
01/30/2012,1630,116.47,116.88,116.18,116.45
01/30/2012,1730,116.47,117.33,116.38,116.93
01/30/2012,1830,116.95,116.95,116.70,116.72
01/30/2012,1930,116.70,116.97,116.70,116.78
01/30/2012,2005,116.75,116.90,116.72,116.75
01/31/2012,1630,117.13,117.15,116.83,117.05
01/31/2012,1730,117.05,117.93,117.05,117.68
01/31/2012,1830,117.70,117.70,116.97,116.97
01/31/2012,1930,116.97,117.33,116.97,117.28
01/31/2012,2005,117.25,117.65,117.18,117.63
02/01/2012,1630,117.50,117.75,116.85,117.70
02/01/2012,1730,117.70,117.85,117.33,117.58
02/01/2012,1830,117.60,117.78,117.40,117.75
02/01/2012,1930,117.75,118.08,117.65,117.95
02/01/2012,2005,117.90,118.30,117.72,118.25
02/02/2012,1630,117.60,117.97,117.55,117.72
02/02/2012,1730,117.70,117.95,117.63,117.85
02/02/2012,1830,117.88,118.00,117.72,117.93
02/02/2012,1930,117.93,118.25,117.80,117.85
02/02/2012,2005,117.85,118.08,117.80,117.93
02/03/2012,1630,117.97,118.15,117.72,117.78
02/03/2012,1730,117.80,117.85,117.53,117.78
02/03/2012,1830,117.78,117.78,117.60,117.68
02/03/2012,1930,117.68,117.75,117.20,117.25
02/03/2012,2005,117.22,117.22,116.30,116.40
02/06/2012,1630,115.97,116.45,115.97,116.20
02/06/2012,1730,116.22,116.40,116.05,116.33
02/06/2012,1830,116.33,116.78,116.30,116.65
02/06/2012,1930,116.60,116.93,116.55,116.72
02/06/2012,2005,116.75,116.78,116.45,116.47
02/07/2012,1630,116.55,116.55,116.20,116.35
02/07/2012,1730,116.38,117.05,116.33,116.95
02/07/2012,1830,116.95,117.00,116.70,116.93
02/07/2012,1930,116.93,117.60,116.90,117.30
02/07/2012,2005,117.30,117.83,117.30,117.80
02/08/2012,1630,117.83,118.20,117.20,117.25
02/08/2012,1730,117.25,117.75,117.20,117.58
02/08/2012,1830,117.60,117.63,117.33,117.43
02/08/2012,1930,117.45,117.68,117.33,117.43
02/08/2012,2005,117.45,117.83,117.33,117.72
02/09/2012,1630,117.65,118.15,117.63,117.75
02/09/2012,1730,117.75,117.90,117.53,117.68
02/09/2012,1830,117.70,117.75,117.47,117.72
02/09/2012,1930,117.72,117.88,116.80,116.93
02/09/2012,2005,116.93,117.20,116.47,117.10
02/10/2012,1630,116.53,116.83,116.40,116.70
02/10/2012,1730,116.70,116.93,116.55,116.72
02/10/2012,1830,116.72,116.72,116.20,116.43
02/10/2012,1930,116.40,116.53,116.10,116.25
02/10/2012,2005,116.22,116.25,115.60,115.97
02/13/2012,1630,116.03,116.72,115.97,116.60
02/13/2012,1730,116.63,116.93,116.38,116.72
02/13/2012,1830,116.72,117.03,116.53,116.93
02/13/2012,1930,116.90,117.53,116.75,117.30
02/13/2012,2005,117.30,117.43,117.08,117.10
02/14/2012,1630,117.30,118.00,117.30,118.00
02/14/2012,1730,118.00,118.33,117.68,118.10
02/14/2012,1830,118.10,118.30,117.90,118.25
02/14/2012,1930,118.28,118.43,117.93,118.05
02/14/2012,2005,118.08,118.38,118.08,118.33
02/15/2012,1630,118.40,118.58,117.93,117.97
02/15/2012,1730,117.97,118.58,117.97,118.53
02/15/2012,1830,118.55,118.78,118.33,118.68
02/15/2012,1930,118.68,118.85,118.05,118.08
02/15/2012,2005,118.10,118.22,117.70,117.88
02/16/2012,1630,118.40,118.83,118.20,118.75
02/16/2012,1730,118.78,119.20,118.65,118.95
02/16/2012,1830,118.97,119.25,118.93,119.18
02/16/2012,1930,119.18,119.20,118.47,118.55
02/16/2012,2005,118.58,118.93,118.18,118.50
02/17/2012,1630,119.43,119.45,119.03,119.15
02/17/2012,1730,119.15,119.45,119.15,119.43
02/17/2012,1830,119.45,119.55,119.38,119.47
02/17/2012,1930,119.47,119.93,119.47,119.80
02/17/2012,2005,119.80,120.25,119.80,119.88
02/21/2012,1630,119.63,119.97,119.58,119.88
02/21/2012,1730,119.85,120.08,119.65,119.88
02/21/2012,1830,119.88,119.97,119.47,119.85
02/21/2012,1930,119.85,120.03,119.63,119.95
02/21/2012,2005,119.95,120.18,119.90,120.05
02/22/2012,1630,119.90,120.08,119.50,119.85
02/22/2012,1730,119.85,120.28,119.85,120.20
02/22/2012,1830,120.25,120.43,120.15,120.40
02/22/2012,1930,120.40,120.43,120.15,120.43
02/22/2012,2005,120.43,120.47,120.13,120.25
02/23/2012,1630,119.68,119.80,119.00,119.10
02/23/2012,1730,119.13,119.85,119.13,119.83
02/23/2012,1830,119.83,119.88,119.13,119.15
02/23/2012,1930,119.13,119.20,118.65,118.72
02/23/2012,2005,118.70,118.93,118.55,118.78
02/24/2012,1630,118.95,118.97,118.38,118.60
02/24/2012,1730,118.60,118.97,118.53,118.97
02/24/2012,1830,118.97,119.03,118.68,119.00
02/24/2012,1930,118.97,119.05,118.68,118.75
02/24/2012,2005,118.72,118.75,118.28,118.50
02/27/2012,1630,118.97,119.03,117.63,117.93
02/27/2012,1730,117.93,118.30,117.83,118.00
02/27/2012,1830,117.97,118.10,117.72,117.88
02/27/2012,1930,117.88,118.03,117.72,117.78
02/27/2012,2005,117.78,117.83,117.45,117.55
02/28/2012,1630,117.78,117.97,117.65,117.85
02/28/2012,1730,117.85,118.05,117.53,117.60
02/28/2012,1830,117.60,117.80,117.40,117.40
02/28/2012,1930,117.43,117.45,116.90,117.05
02/28/2012,2005,117.05,117.47,116.93,117.25
02/29/2012,1630,117.97,118.22,117.80,117.80
02/29/2012,1730,117.80,118.13,117.70,117.93
02/29/2012,1830,117.93,118.63,117.72,118.45
02/29/2012,1930,118.45,118.63,118.20,118.50
02/29/2012,2005,118.50,118.88,118.28,118.72
03/01/2012,1630,118.97,119.28,118.80,118.97
03/01/2012,1730,119.00,119.03,118.60,119.03
03/01/2012,1830,119.05,119.28,118.97,119.13
03/01/2012,1930,119.15,119.72,119.15,119.70
03/01/2012,2005,119.70,119.93,119.28,119.93
03/02/2012,1630,119.65,120.08,119.55,119.68
03/02/2012,1730,119.68,120.08,119.63,119.88
03/02/2012,1830,119.88,119.93,119.72,119.88
03/02/2012,1930,119.88,119.95,119.18,119.33
03/02/2012,2005,119.30,119.58,118.90,119.10
03/05/2012,1630,119.13,119.18,118.30,118.35
03/05/2012,1730,118.35,118.55,118.25,118.47
03/05/2012,1830,118.50,118.50,117.75,117.80
03/05/2012,1930,117.78,117.78,117.30,117.40
03/05/2012,2005,117.40,117.45,117.25,117.40
03/06/2012,1630,116.33,116.43,115.95,116.13
03/06/2012,1730,116.10,116.83,116.08,116.63
03/06/2012,1830,116.58,116.60,116.13,116.18
03/06/2012,1930,116.15,116.15,115.10,115.35
03/06/2012,2005,115.33,115.47,114.75,115.05
03/07/2012,1630,115.13,115.22,114.68,114.93
03/07/2012,1730,114.93,115.10,114.78,114.85
03/07/2012,1830,114.90,114.93,114.53,114.68
03/07/2012,1930,114.68,114.72,114.28,114.35
03/07/2012,2005,114.33,114.83,114.13,114.60
03/08/2012,1630,115.60,115.65,115.15,115.20
03/08/2012,1730,115.20,115.28,114.97,115.10
03/08/2012,1830,115.10,115.10,114.70,114.80
03/08/2012,1930,114.83,115.08,114.80,114.90
03/08/2012,2005,114.95,115.65,114.93,115.50
03/09/2012,1630,115.22,115.35,114.83,114.90
03/09/2012,1730,114.90,115.25,114.68,115.18
03/09/2012,1830,115.18,115.25,114.83,115.08
03/09/2012,1930,115.03,115.20,114.90,115.05
03/09/2012,2005,115.05,115.15,114.83,115.03
03/12/2012,1630,115.18,115.28,114.70,115.08
03/12/2012,1730,115.05,115.13,114.20,114.43
03/12/2012,1830,114.43,114.88,114.25,114.80
03/12/2012,1930,114.80,115.15,114.70,115.13
03/12/2012,2005,115.13,115.83,115.08,115.80
03/13/2012,1630,116.25,116.75,116.03,116.53
03/13/2012,1730,116.53,116.58,116.10,116.40
03/13/2012,1830,116.40,116.93,116.30,116.78
03/13/2012,1930,116.80,116.93,116.58,116.88
03/13/2012,2005,116.90,116.93,116.53,116.58
03/14/2012,1630,116.50,116.88,116.18,116.78
03/14/2012,1730,116.83,116.85,116.53,116.78
03/14/2012,1830,116.80,116.80,116.55,116.58
03/14/2012,1930,116.58,116.75,116.28,116.43
03/14/2012,2005,116.40,116.68,116.03,116.20
03/15/2012,1630,116.33,116.68,116.33,116.53
03/15/2012,1730,116.53,117.08,116.53,116.63
03/15/2012,1830,116.65,116.65,116.20,116.47
03/15/2012,1930,116.47,116.53,115.70,115.83
03/15/2012,2005,115.80,115.85,114.47,114.72
03/16/2012,1630,115.47,115.53,114.65,114.68
03/16/2012,1730,114.70,115.13,113.55,113.60
03/16/2012,1830,113.60,115.18,113.58,114.93
03/16/2012,1930,114.95,115.20,114.40,114.70
03/16/2012,2005,114.65,114.65,114.10,114.58
03/19/2012,1630,114.68,114.80,113.88,114.13
03/19/2012,1730,114.15,114.53,114.03,114.28
03/19/2012,1830,114.28,115.20,114.25,114.80
03/19/2012,1930,114.80,114.83,114.50,114.72
03/19/2012,2005,114.72,114.78,114.05,114.22
03/20/2012,1630,114.00,114.10,113.40,113.53
03/20/2012,1730,113.50,114.45,113.45,114.28
03/20/2012,1830,114.28,114.30,113.43,114.13
03/20/2012,1930,114.10,114.38,113.78,113.83
03/20/2012,2005,113.80,114.03,113.43,113.45
03/21/2012,1630,113.93,114.38,113.80,114.05
03/21/2012,1730,114.05,114.50,113.93,114.28
03/21/2012,1830,114.33,114.75,114.22,114.65
03/21/2012,1930,114.65,114.65,113.75,114.00
03/21/2012,2005,114.03,114.35,113.80,113.88
03/22/2012,1630,114.50,114.50,113.78,114.25
03/22/2012,1730,114.22,114.65,114.08,114.35
03/22/2012,1830,114.33,114.78,114.22,114.33
03/22/2012,1930,114.35,114.47,113.95,114.33
03/22/2012,2005,114.30,114.30,113.85,114.22
03/23/2012,1630,113.33,113.70,113.03,113.47
03/23/2012,1730,113.47,113.50,113.08,113.38
03/23/2012,1830,113.38,113.45,112.47,112.97
03/23/2012,1930,112.97,113.85,112.93,113.63
03/23/2012,2005,113.60,113.78,113.35,113.50
03/26/2012,1630,113.43,114.35,113.22,113.72
03/26/2012,1730,113.72,113.75,113.28,113.50
03/26/2012,1830,113.47,113.72,113.47,113.63
03/26/2012,1930,113.63,113.63,113.13,113.30
03/26/2012,2005,113.30,113.55,113.18,113.40
03/27/2012,1630,113.55,115.10,113.55,114.63
03/27/2012,1730,114.63,114.95,114.35,114.95
03/27/2012,1830,114.95,115.08,114.70,114.85
03/27/2012,1930,114.83,115.00,114.58,114.95
03/27/2012,2005,114.95,114.97,114.38,114.47
03/28/2012,1630,113.95,113.95,113.00,113.35
03/28/2012,1730,113.38,113.40,112.70,113.38
03/28/2012,1830,113.38,113.50,112.93,113.00
03/28/2012,1930,113.03,113.45,112.45,113.38
03/28/2012,2005,113.35,113.53,112.78,112.78
03/29/2012,1630,112.72,113.08,112.50,112.53
03/29/2012,1730,112.50,113.15,112.38,113.05
03/29/2012,1830,113.05,113.18,111.18,111.40
03/29/2012,1930,111.43,111.70,110.15,110.97
03/29/2012,2005,111.03,111.08,110.68,110.97
03/30/2012,1630,111.38,111.47,110.53,110.72
03/30/2012,1730,110.75,111.35,110.58,110.70
03/30/2012,1830,110.68,110.70,109.70,109.80
03/30/2012,1930,109.78,109.95,108.97,109.22
03/30/2012,2005,109.25,109.50,108.68,108.88
04/02/2012,1630,108.83,109.53,108.83,109.33
04/02/2012,1730,109.38,109.47,109.00,109.05
04/02/2012,1830,109.05,109.10,108.63,108.70
04/02/2012,1930,108.70,108.85,107.95,108.28
04/02/2012,2005,108.28,109.58,108.28,109.43
04/03/2012,1630,109.30,109.40,108.50,108.65
04/03/2012,1730,108.65,108.80,107.83,108.15
04/03/2012,1830,108.13,109.43,107.95,109.43
04/03/2012,1930,109.43,109.53,108.40,108.63
04/03/2012,2005,108.60,108.88,108.20,108.35
04/04/2012,1630,108.40,108.83,108.03,108.03
04/04/2012,1730,108.03,108.25,106.83,107.50
04/04/2012,1830,107.47,108.08,107.00,107.25
04/04/2012,1930,107.28,107.72,107.03,107.35
04/04/2012,2005,107.40,107.68,107.03,107.28
04/05/2012,1630,107.78,108.22,107.55,107.70
04/05/2012,1730,107.70,108.53,107.60,108.10
04/05/2012,1830,108.10,108.28,108.03,108.10
04/05/2012,1930,108.10,108.15,107.95,108.05
04/05/2012,2005,108.08,108.28,107.97,108.20
04/09/2012,1630,107.95,108.65,107.95,108.60
04/09/2012,1730,108.63,109.03,108.30,108.30
04/09/2012,1830,108.30,108.88,108.25,108.80
04/09/2012,1930,108.80,109.00,108.47,108.55
04/09/2012,2005,108.55,108.63,108.00,108.08
04/10/2012,1630,108.40,108.60,107.95,108.03
04/10/2012,1730,108.03,108.20,107.40,108.05
04/10/2012,1830,108.05,108.05,107.10,107.22
04/10/2012,1930,107.20,107.30,106.78,107.10
04/10/2012,2005,107.10,107.28,106.68,106.72
04/11/2012,1630,107.13,107.28,106.75,106.75
04/11/2012,1730,106.78,107.08,106.55,106.90
04/11/2012,1830,106.93,106.93,106.33,106.85
04/11/2012,1930,106.85,107.88,106.83,107.53
04/11/2012,2005,107.53,108.25,107.40,107.58
04/12/2012,1630,108.72,109.85,108.70,109.75
04/12/2012,1730,109.72,110.15,109.45,109.65
04/12/2012,1830,109.65,110.05,109.65,109.97
04/12/2012,1930,109.97,110.00,109.65,109.70
04/12/2012,2005,109.68,109.88,109.45,109.63
04/13/2012,1630,109.28,109.43,108.83,109.10
04/13/2012,1730,109.10,109.28,108.53,108.68
04/13/2012,1830,108.63,109.20,108.33,108.68
04/13/2012,1930,108.68,109.22,108.63,108.70
04/13/2012,2005,108.70,108.80,108.10,108.65
04/16/2012,1630,108.63,109.00,107.93,108.22
04/16/2012,1730,108.22,108.47,108.03,108.22
04/16/2012,1830,108.25,108.50,108.13,108.33
04/16/2012,1930,108.35,108.47,108.03,108.20
04/16/2012,2005,108.18,108.65,107.68,108.60
04/17/2012,1630,108.95,109.33,108.85,109.13
04/17/2012,1730,109.10,109.25,108.78,108.80
04/17/2012,1830,108.83,109.05,108.78,108.85
04/17/2012,1930,108.85,109.20,108.70,109.15
04/17/2012,2005,109.20,109.30,108.85,109.03
04/18/2012,1630,109.22,109.35,107.95,108.15
04/18/2012,1730,108.15,108.38,107.45,107.65
04/18/2012,1830,107.65,108.13,107.40,108.13
04/18/2012,1930,108.13,108.20,107.70,107.85
04/18/2012,2005,107.85,107.88,106.97,107.03
04/19/2012,1630,107.93,108.20,107.63,108.08
04/19/2012,1730,108.08,108.10,107.53,108.03
04/19/2012,1830,108.08,108.15,107.90,108.03
04/19/2012,1930,108.03,108.08,107.75,107.78
04/19/2012,2005,107.80,108.30,107.72,108.25
04/20/2012,1630,108.80,108.83,108.15,108.18
04/20/2012,1730,108.15,108.55,108.15,108.50
04/20/2012,1830,108.50,108.50,107.88,107.93
04/20/2012,1930,107.93,108.30,107.90,108.13
04/20/2012,2005,108.13,108.20,107.55,107.85
04/23/2012,1630,107.88,107.88,106.68,106.97
04/23/2012,1730,106.97,107.28,106.68,106.83
04/23/2012,1830,106.83,107.18,106.35,106.40
04/23/2012,1930,106.43,107.25,105.97,107.00
04/23/2012,2005,107.03,107.35,106.85,107.22
04/24/2012,1630,107.53,107.72,107.28,107.30
04/24/2012,1730,107.33,107.38,106.93,107.20
04/24/2012,1830,107.20,107.22,105.53,105.75
04/24/2012,1930,105.75,105.80,104.40,104.93
04/24/2012,2005,104.93,104.93,104.00,104.00
04/25/2012,1630,104.13,105.13,104.08,105.03
04/25/2012,1730,105.03,105.05,104.70,104.83
04/25/2012,1830,104.83,105.35,104.80,105.33
04/25/2012,1930,105.33,105.40,105.08,105.20
04/25/2012,2005,105.22,105.25,104.70,104.78
04/26/2012,1630,104.18,105.15,103.97,105.05
04/26/2012,1730,105.08,105.78,104.88,105.55
04/26/2012,1830,105.53,105.55,105.13,105.28
04/26/2012,1930,105.30,105.40,104.83,104.95
04/26/2012,2005,104.95,104.97,104.47,104.72
04/27/2012,1630,104.13,105.18,103.60,104.80
04/27/2012,1730,104.80,105.30,104.47,105.15
04/27/2012,1830,105.18,105.18,104.72,105.18
04/27/2012,1930,105.15,105.30,104.93,104.97
04/27/2012,2005,105.00,105.53,104.93,105.38
04/30/2012,1630,105.43,105.68,104.78,105.03
04/30/2012,1730,105.05,105.83,104.72,105.55
04/30/2012,1830,105.58,106.00,105.43,105.93
04/30/2012,1930,105.93,106.03,105.58,105.65
04/30/2012,2005,105.65,106.75,105.45,106.65
05/01/2012,1630,106.65,106.90,106.28,106.28
05/01/2012,1730,106.30,106.50,105.93,106.05
05/01/2012,1830,106.05,106.10,105.47,105.75
05/01/2012,1930,105.80,106.22,105.65,105.88
05/01/2012,2005,105.90,106.25,105.80,106.20
05/02/2012,1630,106.28,106.50,106.13,106.25
05/02/2012,1730,106.22,106.30,105.88,105.93
05/02/2012,1830,105.97,106.15,105.33,105.58
05/02/2012,1930,105.53,105.65,104.85,105.40
05/02/2012,2005,105.35,105.50,104.95,105.28
05/03/2012,1630,105.33,105.93,105.22,105.70
05/03/2012,1730,105.68,106.65,105.60,106.53
05/03/2012,1830,106.55,107.85,106.45,107.63
05/03/2012,1930,107.63,108.15,107.63,108.00
05/03/2012,2005,107.93,108.30,107.93,108.30
05/04/2012,1630,108.05,108.50,107.97,108.10
05/04/2012,1730,108.10,108.13,107.50,107.83
05/04/2012,1830,107.80,107.83,107.00,107.03
05/04/2012,1930,107.03,107.72,107.03,107.40
05/04/2012,2005,107.47,108.13,107.22,108.10
05/07/2012,1630,108.28,108.35,107.33,107.78
05/07/2012,1730,107.80,108.20,107.68,107.90
05/07/2012,1830,107.90,108.18,107.85,107.93
05/07/2012,1930,107.93,108.95,107.40,108.65
05/07/2012,2005,108.68,108.93,108.50,108.68
05/08/2012,1630,108.30,108.38,107.80,108.05
05/08/2012,1730,108.05,108.05,107.50,107.93
05/08/2012,1830,107.95,108.55,107.90,108.45
05/08/2012,1930,108.45,108.58,108.22,108.45
05/08/2012,2005,108.47,108.50,108.10,108.13
05/09/2012,1630,107.83,108.18,107.72,108.18
05/09/2012,1730,108.18,108.68,108.18,108.43
05/09/2012,1830,108.45,109.35,108.43,109.30
05/09/2012,1930,109.33,109.40,108.97,109.15
05/09/2012,2005,109.15,109.25,108.80,108.90
05/10/2012,1630,109.33,109.58,108.43,108.97
05/10/2012,1730,108.95,109.33,108.80,109.03
05/10/2012,1830,109.05,109.15,108.93,109.05
05/10/2012,1930,109.08,109.08,108.47,108.63
05/10/2012,2005,108.65,108.78,108.13,108.38
05/11/2012,1630,107.60,107.88,107.22,107.78
05/11/2012,1730,107.78,108.00,107.53,107.97
05/11/2012,1830,107.97,108.10,107.78,108.00
05/11/2012,1930,107.97,108.28,107.83,107.90
05/11/2012,2005,107.90,108.13,107.53,107.58
05/14/2012,1630,107.58,108.20,107.47,107.80
05/14/2012,1730,107.85,108.40,107.83,108.20
05/14/2012,1830,108.18,108.40,108.03,108.40
05/14/2012,1930,108.40,108.60,108.28,108.58
05/14/2012,2005,108.58,108.72,108.50,108.63
05/15/2012,1630,108.72,109.08,108.55,109.00
05/15/2012,1730,109.03,109.08,108.60,108.93
05/15/2012,1830,108.93,109.20,108.80,109.08
05/15/2012,1930,109.05,109.15,108.93,109.13
05/15/2012,2005,109.10,109.15,108.88,108.97
05/16/2012,1630,109.05,109.38,108.93,109.25
05/16/2012,1730,109.30,109.30,108.93,109.03
05/16/2012,1830,109.05,109.35,109.00,109.20
05/16/2012,1930,109.20,109.40,109.18,109.25
05/16/2012,2005,109.28,109.38,109.08,109.33
05/17/2012,1630,110.13,110.35,109.97,110.00
05/17/2012,1730,110.03,110.20,109.97,110.08
05/17/2012,1830,110.08,110.22,109.83,110.13
05/17/2012,1930,110.13,110.25,110.03,110.25
05/17/2012,2005,110.22,110.38,110.13,110.35
05/18/2012,1630,110.80,110.90,110.60,110.63
05/18/2012,1730,110.65,111.28,110.60,111.22
05/18/2012,1830,111.22,111.35,110.83,111.33
05/18/2012,1930,111.35,112.13,111.20,111.75
05/18/2012,2005,111.75,112.05,111.43,111.80
05/21/2012,1630,112.50,112.83,112.43,112.83
05/21/2012,1730,112.80,112.83,112.00,112.15
05/21/2012,1830,112.15,112.35,111.50,111.83
05/21/2012,1930,111.85,112.03,111.53,111.80
05/21/2012,2005,111.80,111.85,110.90,111.35
05/22/2012,1630,111.63,111.78,111.45,111.60
05/22/2012,1730,111.60,112.22,111.55,111.93
05/22/2012,1830,111.90,112.00,111.55,111.75
05/22/2012,1930,111.75,111.90,110.93,111.10
05/22/2012,2005,111.10,111.78,110.80,111.70
05/23/2012,1630,110.93,111.00,109.90,109.95
05/23/2012,1730,109.93,110.68,109.85,109.97
05/23/2012,1830,109.97,110.85,109.70,109.70
05/23/2012,1930,109.80,110.58,109.72,110.45
05/23/2012,2005,110.45,110.55,109.97,110.05
05/24/2012,1630,110.53,110.72,110.28,110.43
05/24/2012,1730,110.45,110.55,109.72,110.33
05/24/2012,1830,110.30,110.47,110.05,110.20
05/24/2012,1930,110.20,110.43,109.97,109.97
05/24/2012,2005,109.97,110.43,109.68,110.38
05/25/2012,1630,110.75,111.05,110.47,110.50
05/25/2012,1730,110.53,110.70,110.30,110.43
05/25/2012,1830,110.43,110.53,110.15,110.35
05/25/2012,1930,110.30,110.35,109.90,109.95
05/25/2012,2005,109.93,110.30,109.60,109.90
05/29/2012,1630,109.93,110.70,109.85,110.38
05/29/2012,1730,110.40,110.83,110.38,110.65
05/29/2012,1830,110.65,110.75,110.08,110.55
05/29/2012,1930,110.53,110.53,109.93,110.00
05/29/2012,2005,110.03,110.43,109.97,110.25
05/30/2012,1630,109.80,109.80,108.45,109.18
05/30/2012,1730,109.18,109.58,108.97,109.28
05/30/2012,1830,109.25,109.53,109.05,109.08
05/30/2012,1930,109.05,109.43,109.05,109.25
05/30/2012,2005,109.25,109.28,108.65,108.78
05/31/2012,1630,109.20,109.75,109.00,109.35
05/31/2012,1730,109.35,109.47,108.88,109.35
05/31/2012,1830,109.35,109.83,109.25,109.63
05/31/2012,1930,109.60,110.03,109.50,109.95
05/31/2012,2005,110.00,110.05,109.50,109.75
06/01/2012,1630,109.80,109.90,109.10,109.13
06/01/2012,1730,109.13,109.97,109.03,109.93
06/01/2012,1830,109.95,110.47,109.80,109.83
06/01/2012,1930,109.85,109.90,109.43,109.60
06/01/2012,2005,109.65,110.38,109.58,110.10
06/04/2012,1630,110.28,110.85,110.15,110.22
06/04/2012,1730,110.22,110.65,110.20,110.53
06/04/2012,1830,110.53,110.63,109.83,109.90
06/04/2012,1930,109.90,110.22,109.90,110.20
06/04/2012,2005,110.22,110.85,110.13,110.80
06/05/2012,1630,110.47,111.00,110.47,110.85
06/05/2012,1730,110.88,110.90,110.10,110.50
06/05/2012,1830,110.50,110.80,110.22,110.78
06/05/2012,1930,110.78,110.85,110.28,110.33
06/05/2012,2005,110.35,110.40,109.90,110.08
06/06/2012,1630,110.20,110.60,110.18,110.35
06/06/2012,1730,110.33,110.60,110.15,110.15
06/06/2012,1830,110.15,110.15,109.75,109.75
06/06/2012,1930,109.78,110.08,109.75,110.00
06/06/2012,2005,110.03,110.22,109.85,110.13
06/07/2012,1630,110.55,110.58,109.80,110.08
06/07/2012,1730,110.10,110.20,109.53,110.10
06/07/2012,1830,110.15,110.58,110.08,110.45
06/07/2012,1930,110.45,111.50,110.43,111.45
06/07/2012,2005,111.47,111.60,111.03,111.25
06/08/2012,1630,111.13,111.25,110.88,111.22
06/08/2012,1730,111.22,111.33,110.90,111.15
06/08/2012,1830,111.13,111.25,111.03,111.22
06/08/2012,1930,111.22,111.40,111.13,111.33
06/08/2012,2005,111.35,111.68,111.15,111.60
06/11/2012,1630,111.70,111.90,111.45,111.72
06/11/2012,1730,111.72,111.97,111.45,111.58
06/11/2012,1830,111.55,111.60,111.20,111.40
06/11/2012,1930,111.45,111.60,111.33,111.33
06/11/2012,2005,111.33,111.33,110.90,111.18
06/12/2012,1630,111.35,111.55,111.13,111.22
06/12/2012,1730,111.20,111.25,110.83,110.88
06/12/2012,1830,110.93,111.33,110.88,111.20
06/12/2012,1930,111.20,111.35,110.95,110.97
06/12/2012,2005,110.95,111.13,110.93,111.03
06/13/2012,1630,110.60,110.63,110.08,110.30
06/13/2012,1730,110.30,110.40,109.72,109.85
06/13/2012,1830,109.88,110.15,109.78,110.13
06/13/2012,1930,110.13,110.15,109.45,109.90
06/13/2012,2005,109.88,109.95,108.65,108.88
06/14/2012,1630,108.95,109.05,108.45,108.97
06/14/2012,1730,108.95,109.15,108.65,108.80
06/14/2012,1830,108.83,109.03,108.53,108.53
06/14/2012,1930,108.53,108.63,108.00,108.15
06/14/2012,2005,108.13,108.15,107.60,107.65
06/15/2012,1630,107.65,107.88,107.43,107.85
06/15/2012,1730,107.85,107.88,107.53,107.58
06/15/2012,1830,107.55,107.58,107.18,107.35
06/15/2012,1930,107.33,107.40,107.15,107.22
06/15/2012,2005,107.20,107.78,107.08,107.35
06/18/2012,1630,107.68,108.50,107.68,108.35
06/18/2012,1730,108.35,108.90,107.50,107.85
06/18/2012,1830,107.85,108.25,107.63,107.75
06/18/2012,1930,107.72,107.93,107.50,107.83
06/18/2012,2005,107.83,108.75,107.83,108.53
06/19/2012,1630,108.43,108.75,108.28,108.70
06/19/2012,1730,108.72,108.72,108.08,108.70
06/19/2012,1830,108.70,109.05,108.45,108.70
06/19/2012,1930,108.70,108.95,108.53,108.70
06/19/2012,2005,108.70,108.80,108.22,108.45
06/20/2012,1630,108.68,108.97,108.45,108.93
06/20/2012,1730,108.93,108.95,108.15,108.22
06/20/2012,1830,108.20,108.35,107.95,108.05
06/20/2012,1930,108.05,108.15,107.68,107.93
06/20/2012,2005,107.97,108.47,107.80,107.95
06/21/2012,1630,107.65,108.03,107.30,107.97
06/21/2012,1730,107.97,108.03,107.60,107.80
06/21/2012,1830,107.80,108.05,107.60,107.63
06/21/2012,1930,107.60,107.72,107.20,107.33
06/21/2012,2005,107.33,107.53,107.28,107.30
06/22/2012,1630,107.58,107.60,106.90,106.95
06/22/2012,1730,106.97,107.55,106.95,107.25
06/22/2012,1830,107.28,107.50,107.15,107.33
06/22/2012,1930,107.35,107.43,107.20,107.38
06/22/2012,2005,107.40,107.88,107.40,107.85
06/25/2012,1630,107.38,107.63,106.88,107.30
06/25/2012,1730,107.30,107.50,106.93,107.20
06/25/2012,1830,107.18,107.22,106.60,106.72
06/25/2012,1930,106.75,107.00,106.70,106.72
06/25/2012,2005,106.75,106.90,106.47,106.60
06/26/2012,1630,106.80,107.28,106.35,107.13
06/26/2012,1730,107.18,107.18,106.63,106.90
06/26/2012,1830,106.90,106.93,106.43,106.43
06/26/2012,1930,106.43,106.75,106.35,106.65
06/26/2012,2005,106.65,106.68,106.15,106.33
06/27/2012,1630,106.18,106.65,106.10,106.58
06/27/2012,1730,106.60,107.13,106.58,106.83
06/27/2012,1830,106.80,108.05,106.78,107.90
06/27/2012,1930,107.93,108.53,107.75,108.33
06/27/2012,2005,108.35,108.43,107.95,108.00
06/28/2012,1630,108.08,108.68,108.08,108.30
06/28/2012,1730,108.30,108.50,108.03,108.40
06/28/2012,1830,108.40,110.30,108.38,110.25
06/28/2012,1930,110.22,110.72,110.00,110.20
06/28/2012,2005,110.18,110.35,109.88,110.35
06/29/2012,1630,109.93,110.20,109.83,110.18
06/29/2012,1730,110.18,110.68,110.10,110.53
06/29/2012,1830,110.53,111.10,110.45,110.97
06/29/2012,1930,111.00,111.10,110.83,111.03
06/29/2012,2005,111.05,111.38,111.00,111.20
07/02/2012,1630,110.80,111.25,110.78,111.13
07/02/2012,1730,111.10,111.25,110.43,110.58
07/02/2012,1830,110.58,110.72,110.38,110.58
07/02/2012,1930,110.58,110.80,110.45,110.65
07/02/2012,2005,110.68,110.75,110.03,110.10
07/03/2012,1630,110.25,110.35,109.72,109.88
07/03/2012,1730,109.88,110.10,109.43,109.65
07/03/2012,1830,109.65,110.43,109.60,110.22
07/03/2012,1930,110.22,110.65,110.20,110.33
07/03/2012,2005,110.33,110.35,110.18,110.33
07/05/2012,1630,110.05,110.47,109.90,110.00
07/05/2012,1730,110.00,110.55,109.60,110.28
07/05/2012,1830,110.28,110.33,109.75,110.00
07/05/2012,1930,109.97,110.10,109.75,110.00
07/05/2012,2005,110.00,110.20,109.85,109.97
07/06/2012,1630,110.38,110.43,109.80,110.00
07/06/2012,1730,110.00,110.13,109.83,109.95
07/06/2012,1830,109.95,110.22,109.80,110.20
07/06/2012,1930,110.22,110.28,109.97,110.08
07/06/2012,2005,110.05,110.38,109.97,110.15
07/09/2012,1630,109.90,110.05,109.38,109.38
07/09/2012,1730,109.38,110.22,109.18,109.93
07/09/2012,1830,109.93,110.70,109.88,110.68
07/09/2012,1930,110.68,110.72,110.18,110.28
07/09/2012,2005,110.25,110.38,109.75,109.88
07/10/2012,1630,109.55,109.78,109.15,109.30
07/10/2012,1730,109.28,110.05,109.20,109.68
07/10/2012,1830,109.65,109.95,109.58,109.80
07/10/2012,1930,109.83,109.90,109.50,109.83
07/10/2012,2005,109.80,109.83,109.20,109.35
07/11/2012,1630,109.53,109.63,109.03,109.30
07/11/2012,1730,109.33,109.40,109.00,109.05
07/11/2012,1830,109.05,109.10,108.80,108.90
07/11/2012,1930,108.90,109.20,108.83,108.93
07/11/2012,2005,108.93,109.08,108.63,108.65
07/12/2012,1630,108.55,108.60,108.20,108.53
07/12/2012,1730,108.53,108.55,107.90,107.90
07/12/2012,1830,107.90,108.13,107.83,107.97
07/12/2012,1930,107.95,108.28,107.70,107.85
07/12/2012,2005,107.88,108.10,107.75,107.80
07/13/2012,1630,107.18,107.55,107.08,107.28
07/13/2012,1730,107.28,108.35,107.08,107.95
07/13/2012,1830,107.97,108.00,107.55,107.60
07/13/2012,1930,107.58,107.95,107.58,107.93
07/13/2012,2005,107.93,108.15,107.60,108.05
07/16/2012,1630,107.95,108.20,107.43,107.55
07/16/2012,1730,107.50,107.68,107.22,107.60
07/16/2012,1830,107.60,107.72,107.45,107.63
07/16/2012,1930,107.65,107.65,107.38,107.43
07/16/2012,2005,107.43,107.60,107.35,107.45
07/17/2012,1630,106.93,107.22,106.75,106.90
07/17/2012,1730,106.88,107.70,106.88,107.25
07/17/2012,1830,107.25,107.30,106.78,106.85
07/17/2012,1930,106.85,106.93,106.53,106.70
07/17/2012,2005,106.70,106.72,106.22,106.40
07/18/2012,1630,107.15,108.97,107.15,108.72
07/18/2012,1730,108.70,108.70,108.05,108.33
07/18/2012,1830,108.30,108.75,108.20,108.65
07/18/2012,1930,108.63,108.75,108.45,108.72
07/18/2012,2005,108.72,109.13,108.63,108.88
07/19/2012,1630,108.45,108.50,108.00,108.38
07/19/2012,1730,108.38,109.08,108.25,108.75
07/19/2012,1830,108.75,109.08,108.75,109.00
07/19/2012,1930,109.03,109.93,108.95,109.63
07/19/2012,2005,109.63,109.90,109.55,109.72
07/20/2012,1630,109.35,109.50,109.28,109.50
07/20/2012,1730,109.50,109.53,108.95,108.95
07/20/2012,1830,109.00,109.08,108.53,108.53
07/20/2012,1930,108.55,108.83,107.93,107.97
07/20/2012,2005,107.97,108.68,107.93,108.35
07/23/2012,1630,108.55,109.55,108.45,109.28
07/23/2012,1730,109.30,109.45,108.88,108.95
07/23/2012,1830,109.03,109.15,108.93,108.95
07/23/2012,1930,108.97,109.38,108.90,109.15
07/23/2012,2005,109.22,109.50,109.08,109.38
07/24/2012,1630,109.05,109.18,108.85,109.05
07/24/2012,1730,109.03,109.53,109.03,109.30
07/24/2012,1830,109.30,109.43,109.20,109.40
07/24/2012,1930,109.40,109.72,109.28,109.33
07/24/2012,2005,109.35,109.75,109.33,109.60
07/25/2012,1630,109.30,109.38,109.03,109.05
07/25/2012,1730,109.05,109.28,109.03,109.25
07/25/2012,1830,109.22,109.25,109.10,109.18
07/25/2012,1930,109.18,109.18,108.33,108.63
07/25/2012,2005,108.63,108.80,108.40,108.60
07/26/2012,1630,109.25,109.47,109.00,109.35
07/26/2012,1730,109.35,109.38,108.58,108.60
07/26/2012,1830,108.58,108.58,107.88,108.47
07/26/2012,1930,108.47,109.13,108.47,108.75
07/26/2012,2005,108.75,109.10,108.70,108.85
07/27/2012,1630,108.93,109.40,108.55,109.15
07/27/2012,1730,109.13,109.43,109.00,109.28
07/27/2012,1830,109.30,111.53,109.30,110.97
07/27/2012,1930,111.00,111.18,110.78,111.13
07/27/2012,2005,111.13,111.43,111.00,111.08
07/30/2012,1630,111.25,111.45,110.78,110.88
07/30/2012,1730,110.90,111.90,110.78,111.75
07/30/2012,1830,111.75,112.25,111.65,112.18
07/30/2012,1930,112.18,112.30,111.63,111.70
07/30/2012,2005,111.72,111.83,111.33,111.65
07/31/2012,1630,111.40,111.50,111.03,111.13
07/31/2012,1730,111.13,111.28,110.68,110.72
07/31/2012,1830,110.70,110.75,110.38,110.60
07/31/2012,1930,110.63,111.18,110.50,110.55
07/31/2012,2005,110.55,110.68,110.10,110.28
08/01/2012,1630,110.22,110.35,109.72,109.78
08/01/2012,1730,109.83,110.08,109.68,109.88
08/01/2012,1830,109.90,110.13,109.58,110.10
08/01/2012,1930,110.10,110.22,109.88,110.05
08/01/2012,2005,110.03,110.20,109.80,109.90
08/02/2012,1630,109.75,110.00,109.58,109.97
08/02/2012,1730,110.00,110.18,109.38,109.80
08/02/2012,1830,109.80,109.88,109.50,109.83
08/02/2012,1930,109.78,111.10,109.75,110.90
08/02/2012,2005,110.90,111.25,110.83,110.97
08/03/2012,1630,111.45,111.65,110.78,111.15
08/03/2012,1730,111.15,111.18,110.53,110.55
08/03/2012,1830,110.53,110.90,110.47,110.63
08/03/2012,1930,110.63,110.90,110.38,110.43
08/03/2012,2005,110.43,110.45,110.20,110.33
08/06/2012,1630,110.30,110.63,110.20,110.45
08/06/2012,1730,110.47,110.68,110.33,110.65
08/06/2012,1830,110.63,111.47,110.60,111.18
08/06/2012,1930,111.22,111.28,110.72,110.88
08/06/2012,2005,110.90,110.97,110.15,110.40
08/07/2012,1630,110.45,110.68,110.10,110.68
08/07/2012,1730,110.68,110.78,110.20,110.20
08/07/2012,1830,110.22,110.43,110.00,110.05
08/07/2012,1930,110.08,110.53,110.00,110.40
08/07/2012,2005,110.38,110.40,109.83,110.13
08/08/2012,1630,111.05,111.08,110.50,110.65
08/08/2012,1730,110.65,111.38,110.63,111.35
08/08/2012,1830,111.35,111.40,110.93,111.33
08/08/2012,1930,111.33,111.43,111.08,111.08
08/08/2012,2005,111.10,111.65,111.08,111.55
08/09/2012,1630,111.68,111.95,111.63,111.78
08/09/2012,1730,111.80,111.85,111.45,111.80
08/09/2012,1830,111.83,112.03,111.78,111.93
08/09/2012,1930,111.95,112.05,111.80,111.85
08/09/2012,2005,111.85,111.90,111.47,111.68
08/10/2012,1630,111.18,111.85,111.08,111.53
08/10/2012,1730,111.55,111.60,111.35,111.43
08/10/2012,1830,111.40,111.80,111.20,111.75
08/10/2012,1930,111.78,111.90,111.47,111.55
08/10/2012,2005,111.50,111.70,111.35,111.45
08/13/2012,1630,111.83,112.18,111.70,112.13
08/13/2012,1730,112.13,112.38,112.03,112.20
08/13/2012,1830,112.20,112.45,112.18,112.35
08/13/2012,1930,112.33,112.40,112.18,112.38
08/13/2012,2005,112.38,112.43,112.10,112.30
08/14/2012,1630,112.68,112.88,112.33,112.45
08/14/2012,1730,112.45,112.50,111.68,112.13
08/14/2012,1830,112.15,112.80,112.10,112.63
08/14/2012,1930,112.63,112.80,112.60,112.78
08/14/2012,2005,112.80,112.83,112.60,112.78
08/15/2012,1630,112.83,113.03,112.72,113.00
08/15/2012,1730,113.03,113.03,112.78,112.88
08/15/2012,1830,112.90,113.03,112.83,112.90
08/15/2012,1930,112.88,112.88,112.33,112.53
08/15/2012,2005,112.53,112.58,112.38,112.50
08/16/2012,1630,112.10,112.40,112.03,112.35
08/16/2012,1730,112.35,112.47,112.08,112.40
08/16/2012,1830,112.43,112.75,112.35,112.38
08/16/2012,1930,112.35,112.40,111.93,112.05
08/16/2012,2005,112.05,112.08,111.35,111.53
08/17/2012,1630,111.30,111.55,111.25,111.38
08/17/2012,1730,111.38,111.47,110.95,111.47
08/17/2012,1830,111.45,111.58,111.20,111.45
08/17/2012,1930,111.43,111.58,111.25,111.25
08/17/2012,2005,111.25,111.35,111.05,111.15
08/20/2012,1630,111.13,111.47,110.97,111.03
08/20/2012,1730,111.00,111.40,110.97,111.10
08/20/2012,1830,111.10,111.25,110.97,111.20
08/20/2012,1930,111.20,111.28,111.10,111.20
08/20/2012,2005,111.22,111.38,111.08,111.33
08/21/2012,1630,111.40,111.45,110.95,111.28
08/21/2012,1730,111.30,111.30,110.93,110.97
08/21/2012,1830,110.97,111.22,110.95,111.08
08/21/2012,1930,111.10,111.20,110.80,110.80
08/21/2012,2005,110.80,110.85,110.40,110.63
08/22/2012,1630,110.60,110.65,110.18,110.20
08/22/2012,1730,110.20,110.50,110.05,110.30
08/22/2012,1830,110.30,110.55,110.25,110.40
08/22/2012,1930,110.43,110.45,110.05,110.13
08/22/2012,2005,110.15,110.43,110.08,110.38
08/23/2012,1630,110.25,110.33,109.93,109.95
08/23/2012,1730,109.95,109.97,109.60,109.88
08/23/2012,1830,109.85,110.43,109.80,110.13
08/23/2012,1930,110.13,110.88,110.08,110.20
08/23/2012,2005,110.20,110.85,110.18,110.72
08/24/2012,1630,110.60,110.78,110.50,110.65
08/24/2012,1730,110.65,110.70,110.20,110.25
08/24/2012,1830,110.22,110.53,110.13,110.47
08/24/2012,1930,110.47,110.47,110.30,110.30
08/24/2012,2005,110.33,110.38,110.10,110.22
08/27/2012,1630,110.30,110.38,109.80,109.88
08/27/2012,1730,109.88,110.00,109.78,109.95
08/27/2012,1830,109.95,110.10,109.85,110.03
08/27/2012,1930,110.03,110.05,109.78,109.78
08/27/2012,2005,109.78,109.85,109.22,109.38
08/28/2012,1630,109.60,109.80,109.40,109.65
08/28/2012,1730,109.68,109.78,109.50,109.60
08/28/2012,1830,109.63,109.75,109.60,109.65
08/28/2012,1930,109.70,109.72,109.60,109.60
08/28/2012,2005,109.60,109.68,109.53,109.63
08/29/2012,1630,109.53,110.03,109.38,109.93
08/29/2012,1730,109.95,111.72,109.88,110.72
08/29/2012,1830,110.70,111.58,110.63,111.47
08/29/2012,1930,111.47,111.47,110.95,111.22
08/29/2012,2005,111.22,111.45,111.05,111.38
08/30/2012,1630,111.53,111.80,111.38,111.40
08/30/2012,1730,111.40,111.60,111.22,111.50
08/30/2012,1830,111.50,111.65,111.38,111.60
08/30/2012,1930,111.60,111.60,111.38,111.45
08/30/2012,2005,111.47,111.58,111.15,111.45
08/31/2012,1630,111.97,112.05,111.45,111.45
08/31/2012,1730,111.47,112.05,111.45,111.85
08/31/2012,1830,111.85,112.10,111.25,111.58
08/31/2012,1930,111.60,111.78,111.50,111.58
08/31/2012,2005,111.60,111.97,111.60,111.83
09/04/2012,1630,111.83,111.90,111.50,111.78
09/04/2012,1730,111.78,112.15,111.72,112.13
09/04/2012,1830,112.10,112.15,111.90,112.00
09/04/2012,1930,111.95,112.05,111.65,111.68
09/04/2012,2005,111.68,112.15,111.65,112.08
09/05/2012,1630,112.43,112.53,112.38,112.50
09/05/2012,1730,112.50,112.50,112.05,112.40
09/05/2012,1830,112.38,112.43,112.20,112.25
09/05/2012,1930,112.28,112.33,112.00,112.03
09/05/2012,2005,112.03,112.20,111.68,112.15
09/06/2012,1630,112.08,112.30,111.95,112.05
09/06/2012,1730,112.08,112.08,111.65,111.78
09/06/2012,1830,111.80,112.05,111.60,111.97
09/06/2012,1930,112.00,112.08,111.75,112.03
09/06/2012,2005,112.00,112.28,111.90,111.93
09/07/2012,1630,112.08,112.25,111.97,112.08
09/07/2012,1730,112.10,112.30,111.95,112.05
09/07/2012,1830,112.05,112.22,111.70,111.85
09/07/2012,1930,111.85,112.15,111.80,112.13
09/07/2012,2005,112.10,112.35,112.00,112.18
09/10/2012,1630,112.35,112.45,112.13,112.20
09/10/2012,1730,112.20,112.20,111.68,112.05
09/10/2012,1830,112.08,112.28,111.97,112.15
09/10/2012,1930,112.15,112.15,111.88,111.93
09/10/2012,2005,111.93,111.93,111.63,111.63
09/11/2012,1630,111.65,112.28,111.28,111.95
09/11/2012,1730,111.97,112.50,111.95,112.43
09/11/2012,1830,112.40,113.30,112.38,112.97
09/11/2012,1930,112.95,113.18,112.68,112.78
09/11/2012,2005,112.83,113.10,112.78,112.97
09/12/2012,1630,112.97,113.08,112.68,112.95
09/12/2012,1730,112.93,113.10,112.80,112.83
09/12/2012,1830,112.88,113.28,112.70,113.13
09/12/2012,1930,113.13,113.60,112.97,113.40
09/12/2012,2005,113.40,113.70,113.38,113.63
09/13/2012,1630,114.45,114.60,113.72,113.93
09/13/2012,1730,113.95,113.95,113.55,113.88
09/13/2012,1830,113.88,114.13,113.72,113.95
09/13/2012,1930,113.95,114.13,113.10,113.60
09/13/2012,2005,113.60,114.08,113.35,113.45
09/14/2012,1630,113.35,113.63,113.33,113.38
09/14/2012,1730,113.38,113.45,113.00,113.45
09/14/2012,1830,113.43,113.50,113.15,113.30
09/14/2012,1930,113.30,113.35,113.08,113.15
09/14/2012,2005,113.15,113.25,112.80,112.83
09/17/2012,1630,112.88,113.15,112.75,112.93
09/17/2012,1730,112.97,113.00,112.53,112.55
09/17/2012,1830,112.55,112.63,110.88,111.68
09/17/2012,1930,111.68,112.15,111.65,111.95
09/17/2012,2005,111.95,112.03,111.35,111.45
09/18/2012,1630,111.63,111.97,111.58,111.78
09/18/2012,1730,111.80,112.00,111.47,111.63
09/18/2012,1830,111.63,112.20,111.60,112.15
09/18/2012,1930,112.18,112.30,111.93,111.95
09/18/2012,2005,111.95,112.25,111.95,112.10
09/19/2012,1630,112.10,112.55,112.03,112.50
09/19/2012,1730,112.50,112.53,111.58,112.05
09/19/2012,1830,112.03,112.40,111.88,112.20
09/19/2012,1930,112.18,112.25,111.83,112.00
09/19/2012,2005,112.00,112.22,111.95,112.20
09/20/2012,1630,112.10,112.35,111.97,112.10
09/20/2012,1730,112.08,112.33,112.05,112.28
09/20/2012,1830,112.25,112.40,112.20,112.33
09/20/2012,1930,112.35,112.38,111.80,111.88
09/20/2012,2005,111.90,111.97,111.50,111.80
09/21/2012,1630,111.72,111.80,111.55,111.72
09/21/2012,1730,111.72,111.80,111.58,111.70
09/21/2012,1830,111.70,111.75,111.60,111.65
09/21/2012,1930,111.65,111.75,111.58,111.58
09/21/2012,2005,111.60,111.68,111.38,111.43
09/24/2012,1630,111.83,111.88,111.10,111.20
09/24/2012,1730,111.20,111.47,111.13,111.35
09/24/2012,1830,111.38,111.55,111.18,111.43
09/24/2012,1930,111.35,111.43,111.05,111.18
09/24/2012,2005,111.18,111.18,110.95,111.03
09/25/2012,1630,111.30,111.30,110.75,110.80
09/25/2012,1730,110.78,110.85,110.13,110.13
09/25/2012,1830,110.13,110.30,110.00,110.15
09/25/2012,1930,110.15,110.22,109.40,109.63
09/25/2012,2005,109.63,109.63,108.53,108.95
09/26/2012,1630,108.78,108.90,108.20,108.60
09/26/2012,1730,108.60,108.60,108.18,108.22
09/26/2012,1830,108.22,108.22,107.72,107.80
09/26/2012,1930,107.80,108.13,107.35,107.95
09/26/2012,2005,107.97,108.20,107.72,108.00
09/27/2012,1630,108.35,108.53,108.08,108.18
09/27/2012,1730,108.18,108.25,107.45,107.53
09/27/2012,1830,107.53,107.70,107.25,107.45
09/27/2012,1930,107.45,108.13,107.45,108.05
09/27/2012,2005,108.03,108.55,107.90,108.53
09/28/2012,1630,108.15,108.18,107.90,107.95
09/28/2012,1730,107.95,108.08,107.83,107.90
09/28/2012,1830,107.90,107.93,107.63,107.75
09/28/2012,1930,107.75,108.60,107.75,108.47
09/28/2012,2005,108.47,108.50,107.90,107.90
10/01/2012,1630,108.00,108.25,107.63,107.90
10/01/2012,1730,107.93,108.40,107.88,108.13
10/01/2012,1830,108.10,108.80,107.97,108.63
10/01/2012,1930,108.63,108.65,108.40,108.40
10/01/2012,2005,108.43,109.45,108.38,109.30
10/02/2012,1630,109.22,110.08,109.20,110.00
10/02/2012,1730,109.97,110.13,109.38,109.53
10/02/2012,1830,109.55,109.72,109.45,109.72
10/02/2012,1930,109.72,109.97,109.65,109.78
10/02/2012,2005,109.80,109.93,109.60,109.70
10/03/2012,1630,109.90,110.05,109.68,109.95
10/03/2012,1730,109.97,110.22,109.90,110.03
10/03/2012,1830,110.03,110.03,109.50,109.83
10/03/2012,1930,109.80,109.88,109.10,109.13
10/03/2012,2005,109.13,109.53,109.10,109.28
10/04/2012,1630,108.68,109.43,108.65,109.15
10/04/2012,1730,109.18,109.43,109.08,109.33
10/04/2012,1830,109.35,109.88,109.13,109.65
10/04/2012,1930,109.65,109.70,109.25,109.40
10/04/2012,2005,109.43,109.43,108.80,108.85
10/05/2012,1630,109.45,109.50,109.15,109.35
10/05/2012,1730,109.35,109.53,109.20,109.43
10/05/2012,1830,109.45,109.50,109.35,109.45
10/05/2012,1930,109.45,109.68,109.38,109.45
10/05/2012,2005,109.43,109.63,109.38,109.63
10/08/2012,1630,109.43,110.15,109.40,109.90
10/08/2012,1730,109.93,110.18,109.90,109.93
10/08/2012,1830,109.95,110.13,109.80,109.83
10/08/2012,1930,109.80,109.97,109.55,109.88
10/08/2012,2005,109.88,109.90,109.68,109.70
10/09/2012,1630,110.08,110.53,110.05,110.33
10/09/2012,1730,110.33,110.40,110.10,110.13
10/09/2012,1830,110.13,110.35,110.05,110.33
10/09/2012,1930,110.33,110.40,110.25,110.38
10/09/2012,2005,110.40,110.43,110.03,110.03
10/10/2012,1630,110.22,110.30,109.85,110.10
10/10/2012,1730,110.13,110.28,109.90,110.03
10/10/2012,1830,110.00,110.08,109.85,109.97
10/10/2012,1930,109.95,110.20,109.95,110.00
10/10/2012,2005,110.00,110.05,109.88,109.93
10/11/2012,1630,110.15,110.18,109.88,110.08
10/11/2012,1730,110.08,110.60,110.03,110.58
10/11/2012,1830,110.58,110.65,109.58,109.88
10/11/2012,1930,109.85,109.85,108.95,109.55
10/11/2012,2005,109.55,109.68,109.18,109.38
10/12/2012,1630,108.88,109.20,108.88,109.00
10/12/2012,1730,109.00,109.25,108.88,109.03
10/12/2012,1830,109.05,109.47,108.93,109.15
10/12/2012,1930,109.15,109.40,108.97,109.08
10/12/2012,2005,109.08,109.10,108.75,108.80
10/15/2012,1630,108.90,109.20,108.75,108.97
10/15/2012,1730,108.95,109.40,108.93,109.18
10/15/2012,1830,109.20,109.30,109.15,109.28
10/15/2012,1930,109.28,109.38,109.20,109.25
10/15/2012,2005,109.25,109.47,109.18,109.25
10/16/2012,1630,109.53,110.05,109.43,110.03
10/16/2012,1730,110.00,110.35,109.83,110.25
10/16/2012,1830,110.25,110.30,110.03,110.10
10/16/2012,1930,110.13,110.13,109.78,109.95
10/16/2012,2005,109.95,110.03,109.83,109.97
10/17/2012,1630,110.53,110.60,110.30,110.47
10/17/2012,1730,110.47,110.90,110.43,110.75
10/17/2012,1830,110.75,110.80,110.45,110.50
10/17/2012,1930,110.53,110.75,110.35,110.70
10/17/2012,2005,110.72,111.03,110.65,110.97
10/18/2012,1630,111.43,111.53,111.22,111.45
10/18/2012,1730,111.45,111.60,111.43,111.47
10/18/2012,1830,111.47,111.60,111.40,111.55
10/18/2012,1930,111.58,111.60,111.45,111.55
10/18/2012,2005,111.58,111.60,111.28,111.30
10/19/2012,1630,111.33,111.47,111.20,111.25
10/19/2012,1730,111.25,111.45,110.25,110.47
10/19/2012,1830,110.47,110.65,110.45,110.53
10/19/2012,1930,110.53,110.85,110.50,110.72
10/19/2012,2005,110.75,110.75,110.45,110.68
10/22/2012,1630,111.13,111.28,110.83,110.90
10/22/2012,1730,110.93,111.05,110.68,110.75
10/22/2012,1830,110.78,110.80,110.47,110.60
10/22/2012,1930,110.65,110.80,110.40,110.58
10/22/2012,2005,110.60,110.93,110.58,110.65
10/23/2012,1630,110.13,110.47,110.08,110.15
10/23/2012,1730,110.15,110.28,109.83,110.03
10/23/2012,1830,110.00,110.30,110.00,110.25
10/23/2012,1930,110.25,110.47,110.25,110.30
10/23/2012,2005,110.30,110.38,109.97,110.15
10/24/2012,1630,110.50,110.60,110.35,110.35
10/24/2012,1730,110.35,110.80,110.25,110.68
10/24/2012,1830,110.68,110.68,110.45,110.45
10/24/2012,1930,110.45,110.50,110.25,110.28
10/24/2012,2005,110.28,110.45,110.20,110.40
10/25/2012,1630,110.55,110.55,109.95,110.08
10/25/2012,1730,110.08,110.30,109.60,109.72
10/25/2012,1830,109.70,109.72,109.08,109.38
10/25/2012,1930,109.40,109.45,108.58,108.75
10/25/2012,2005,108.75,109.18,108.70,109.10
10/26/2012,1630,109.13,109.15,108.45,108.58
10/26/2012,1730,108.58,108.88,108.47,108.68
10/26/2012,1830,108.68,108.95,108.45,108.50
10/26/2012,1930,108.50,108.60,108.35,108.58
10/26/2012,2005,108.58,108.78,108.47,108.70
10/29/2012,1630,108.55,108.63,107.90,107.95
10/29/2012,1730,108.00,108.22,107.95,108.22
10/29/2012,1830,108.22,108.95,108.18,108.80
10/29/2012,1930,108.83,109.03,108.60,108.80
10/29/2012,2005,108.83,108.85,108.50,108.78
10/30/2012,1630,108.80,109.05,108.68,108.75
10/30/2012,1730,108.75,108.93,108.63,108.75
10/30/2012,1830,108.78,109.22,108.53,109.15
10/30/2012,1930,109.13,109.18,108.83,109.13
10/30/2012,2005,109.13,109.75,109.10,109.50
10/31/2012,1630,109.20,109.25,108.88,109.08
10/31/2012,1730,109.05,109.40,109.00,109.20
10/31/2012,1830,109.20,109.65,109.20,109.25
10/31/2012,1930,109.28,109.40,109.10,109.15
10/31/2012,2005,109.15,109.40,109.08,109.18
11/01/2012,1630,109.25,109.95,109.10,109.83
11/01/2012,1730,109.80,109.90,109.55,109.65
11/01/2012,1830,109.65,109.68,108.83,108.93
11/01/2012,1930,108.90,109.18,108.68,108.70
11/01/2012,2005,108.70,108.90,108.60,108.80
11/02/2012,1630,108.70,108.78,108.43,108.50
11/02/2012,1730,108.50,108.58,108.20,108.47
11/02/2012,1830,108.47,108.65,108.25,108.40
11/02/2012,1930,108.40,108.47,108.20,108.40
11/02/2012,2005,108.38,108.75,108.38,108.68
11/05/2012,1630,108.78,108.83,108.55,108.68
11/05/2012,1730,108.68,108.88,108.40,108.80
11/05/2012,1830,108.78,109.18,108.75,109.15
11/05/2012,1930,109.15,109.22,108.68,108.72
11/05/2012,2005,108.70,108.78,108.50,108.70
11/06/2012,1630,108.75,108.93,108.55,108.60
11/06/2012,1730,108.60,108.85,108.53,108.78
11/06/2012,1830,108.78,108.90,108.65,108.88
11/06/2012,1930,108.90,109.08,108.70,108.83
11/06/2012,2005,108.85,109.13,108.80,109.00
11/07/2012,1630,108.83,108.83,107.85,107.88
11/07/2012,1730,107.90,108.45,107.90,108.08
11/07/2012,1830,108.05,109.30,108.03,108.70
11/07/2012,1930,108.70,108.90,108.13,108.28
11/07/2012,2005,108.28,108.47,108.18,108.30
11/08/2012,1630,108.10,108.33,107.97,108.03
11/08/2012,1730,108.05,108.55,108.03,108.47
11/08/2012,1830,108.47,108.95,108.40,108.72
11/08/2012,1930,108.70,108.72,108.47,108.55
11/08/2012,2005,108.55,108.90,108.55,108.85
11/09/2012,1630,108.85,109.43,108.75,109.15
11/09/2012,1730,109.15,109.33,108.95,109.00
11/09/2012,1830,108.97,109.03,108.88,108.90
11/09/2012,1930,108.93,109.00,108.80,108.88
11/09/2012,2005,108.88,109.08,108.75,108.97
11/12/2012,1630,108.97,109.18,108.75,108.97
11/12/2012,1730,108.97,109.00,108.80,108.93
11/12/2012,1830,108.90,108.93,108.60,108.63
11/12/2012,1930,108.63,108.90,108.63,108.75
11/12/2012,2005,108.75,108.83,108.60,108.68
11/13/2012,1630,108.50,108.88,108.38,108.63
11/13/2012,1730,108.63,108.90,108.58,108.83
11/13/2012,1830,108.83,108.88,108.60,108.72
11/13/2012,1930,108.72,109.08,108.63,109.03
11/13/2012,2005,109.05,109.25,109.00,109.03
11/14/2012,1630,109.10,109.22,109.05,109.08
11/14/2012,1730,109.08,109.22,108.95,109.20
11/14/2012,1830,109.20,109.40,108.97,109.13
11/14/2012,1930,109.13,109.20,108.47,108.63
11/14/2012,2005,108.60,108.80,108.50,108.75
11/15/2012,1630,108.65,108.70,108.58,108.58
11/15/2012,1730,108.58,108.97,108.58,108.88
11/15/2012,1830,108.85,109.33,108.63,108.70
11/15/2012,1930,108.65,108.88,108.63,108.85
11/15/2012,2005,108.88,109.10,108.85,108.93
11/16/2012,1630,108.88,109.03,108.80,108.80
11/16/2012,1730,108.88,109.03,108.83,108.88
11/16/2012,1830,108.88,109.08,108.75,108.95
11/16/2012,1930,108.95,109.20,108.95,109.18
11/16/2012,2005,109.20,109.70,109.18,109.50
11/19/2012,1630,109.88,110.25,109.72,110.18
11/19/2012,1730,110.18,110.33,110.00,110.05
11/19/2012,1830,110.05,110.15,110.00,110.00
11/19/2012,1930,110.00,110.03,109.75,109.97
11/19/2012,2005,109.97,110.08,109.68,109.97
11/20/2012,1630,110.00,110.30,109.90,110.20
11/20/2012,1730,110.22,110.30,110.13,110.28
11/20/2012,1830,110.28,110.40,110.20,110.40
11/20/2012,1930,110.40,110.50,110.20,110.30
11/20/2012,2005,110.30,110.43,110.25,110.43
11/21/2012,1630,110.68,111.20,110.60,111.20
11/21/2012,1730,111.20,111.47,111.03,111.15
11/21/2012,1830,111.15,111.50,111.10,111.47
11/21/2012,1930,111.45,111.58,111.43,111.58
11/21/2012,2005,111.58,111.65,111.28,111.30
11/23/2012,1630,111.68,112.10,111.68,112.10
11/23/2012,1730,112.05,112.28,111.80,112.25
11/23/2012,1830,112.22,112.45,112.13,112.38
11/23/2012,1930,112.35,112.47,112.22,112.38
11/26/2012,1630,112.25,112.33,111.88,112.05
11/26/2012,1730,112.00,112.10,111.78,111.93
11/26/2012,1830,111.95,111.95,111.47,111.80
11/26/2012,1930,111.80,111.90,111.58,111.72
11/26/2012,2005,111.70,111.85,111.60,111.65
11/27/2012,1630,111.95,112.10,111.43,112.03
11/27/2012,1730,112.00,112.10,111.83,112.08
11/27/2012,1830,112.08,112.22,112.05,112.20
11/27/2012,1930,112.22,112.22,111.72,111.80
11/27/2012,2005,111.80,111.90,111.58,111.68
11/28/2012,1630,111.63,111.68,111.25,111.50
11/28/2012,1730,111.47,111.95,111.45,111.75
11/28/2012,1830,111.75,111.90,111.50,111.60
11/28/2012,1930,111.63,111.65,111.18,111.25
11/28/2012,2005,111.30,111.45,111.00,111.08
11/29/2012,1630,111.00,111.47,110.93,111.13
11/29/2012,1730,111.13,111.53,111.00,111.47
11/29/2012,1830,111.47,111.50,111.20,111.28
11/29/2012,1930,111.28,111.50,111.25,111.40
11/29/2012,2005,111.40,111.63,111.28,111.50
11/30/2012,1630,111.15,111.43,110.83,110.88
11/30/2012,1730,110.88,111.00,109.88,109.93
11/30/2012,1830,109.95,110.20,109.80,110.03
11/30/2012,1930,110.03,110.13,109.68,109.93
11/30/2012,2005,109.95,110.03,109.65,109.88
12/03/2012,1630,109.75,110.08,109.63,109.83
12/03/2012,1730,109.85,109.85,109.43,109.58
12/03/2012,1830,109.58,109.72,109.38,109.47
12/03/2012,1930,109.47,109.65,109.38,109.50
12/03/2012,2005,109.50,110.28,109.50,110.18
12/04/2012,1630,109.88,110.03,109.68,109.85
12/04/2012,1730,109.85,109.88,109.55,109.60
12/04/2012,1830,109.63,109.83,109.53,109.75
12/04/2012,1930,109.75,109.83,109.65,109.72
12/04/2012,2005,109.75,109.85,109.50,109.53
12/05/2012,1630,109.72,109.83,109.40,109.43
12/05/2012,1730,109.43,110.43,109.15,110.18
12/05/2012,1830,110.18,110.35,110.13,110.13
12/05/2012,1930,110.13,110.22,109.90,109.93
12/05/2012,2005,109.93,110.03,109.58,109.97
12/06/2012,1630,109.68,109.70,109.38,109.60
12/06/2012,1730,109.60,110.03,109.58,109.97
12/06/2012,1830,109.97,110.13,109.80,109.85
12/06/2012,1930,109.85,110.83,109.83,110.58
12/06/2012,2005,110.58,110.68,110.33,110.43
12/07/2012,1630,110.03,110.18,109.70,109.72
12/07/2012,1730,109.72,109.85,109.58,109.63
12/07/2012,1830,109.63,109.97,109.63,109.83
12/07/2012,1930,109.83,109.93,109.68,109.78
12/07/2012,2005,109.78,109.80,109.65,109.78
12/10/2012,1630,109.90,109.90,109.40,109.50
12/10/2012,1730,109.50,109.85,109.45,109.83
12/10/2012,1830,109.85,109.90,109.55,109.65
12/10/2012,1930,109.65,109.70,109.53,109.53
12/10/2012,2005,109.53,109.72,109.47,109.70
12/11/2012,1630,109.53,109.80,109.47,109.65
12/11/2012,1730,109.65,111.97,109.58,111.65
12/11/2012,1830,111.63,111.63,111.08,111.30
12/11/2012,1930,111.28,111.68,111.15,111.43
12/11/2012,2005,111.43,111.58,111.20,111.38
12/12/2012,1630,111.43,111.50,111.03,111.47
12/12/2012,1730,111.45,111.72,111.18,111.35
12/12/2012,1830,111.30,111.30,110.85,111.18
12/12/2012,1930,111.18,111.50,111.08,111.13
12/12/2012,2005,111.15,111.35,111.10,111.28
12/13/2012,1630,111.33,111.83,111.33,111.47
12/13/2012,1730,111.53,111.70,111.30,111.58
12/13/2012,1830,111.55,111.68,111.30,111.45
12/13/2012,1930,111.45,111.45,110.93,111.20
12/13/2012,2005,111.20,111.20,110.75,110.90
12/14/2012,1630,110.68,110.97,110.55,110.88
12/14/2012,1730,110.88,111.08,110.75,111.05
12/14/2012,1830,111.05,112.28,111.05,111.88
12/14/2012,1930,111.88,111.90,111.55,111.70
12/14/2012,2005,111.70,112.18,111.68,112.18
12/17/2012,1630,112.25,112.72,112.20,112.65
12/17/2012,1730,112.65,112.80,112.45,112.53
12/17/2012,1830,112.53,112.53,112.18,112.30
12/17/2012,1930,112.28,112.63,112.25,112.63
12/17/2012,2005,112.63,113.08,112.60,112.90
12/18/2012,1630,113.08,113.08,112.63,112.83
12/18/2012,1730,112.83,113.13,112.75,113.08
12/18/2012,1830,113.08,113.43,113.05,113.40
12/18/2012,1930,113.35,113.40,112.72,112.83
12/18/2012,2005,112.88,112.93,112.28,112.63
12/19/2012,1630,112.58,113.20,112.47,113.03
12/19/2012,1730,113.05,113.18,112.93,113.03
12/19/2012,1830,113.00,113.08,112.70,113.03
12/19/2012,1930,113.03,113.38,112.95,113.13
12/19/2012,2005,113.13,113.88,113.10,113.68
12/20/2012,1630,112.90,113.15,112.58,113.00
12/20/2012,1730,113.00,113.25,112.93,113.03
12/20/2012,1830,113.03,113.03,112.40,112.83
12/20/2012,1930,112.83,113.10,112.63,113.03
12/20/2012,2005,113.03,113.20,112.78,112.78
12/21/2012,1630,112.63,112.63,112.15,112.38
12/21/2012,1730,112.40,112.75,112.28,112.68
12/21/2012,1830,112.68,112.83,112.53,112.75
12/21/2012,1930,112.75,112.95,112.47,112.58
12/21/2012,2005,112.58,113.13,112.58,112.95
12/24/2012,1630,112.45,112.78,112.40,112.60
12/24/2012,1730,112.63,112.83,112.53,112.58
12/24/2012,1830,112.58,112.68,112.50,112.63
12/24/2012,1930,112.60,112.65,112.40,112.55
12/26/2012,1630,112.75,113.00,112.55,112.88
12/26/2012,1730,112.90,113.10,112.88,112.95
12/26/2012,1830,112.93,113.15,112.88,113.05
12/26/2012,1930,113.03,113.20,112.97,113.15
12/26/2012,2005,113.18,113.28,113.08,113.15
12/27/2012,1630,112.88,113.03,112.20,112.28
12/27/2012,1730,112.28,112.65,112.28,112.63
12/27/2012,1830,112.65,112.75,112.55,112.63
12/27/2012,1930,112.63,112.83,112.58,112.83
12/27/2012,2005,112.83,112.97,112.43,112.45
12/28/2012,1630,112.55,112.93,112.55,112.75
12/28/2012,1730,112.75,112.75,112.50,112.70
12/28/2012,1830,112.68,112.75,112.60,112.72
12/28/2012,1930,112.72,112.97,112.68,112.93
12/28/2012,2005,112.95,113.18,112.90,112.95
12/31/2012,1630,112.85,113.10,112.58,113.03
12/31/2012,1730,113.00,113.18,112.80,112.85
12/31/2012,1830,112.83,112.85,112.72,112.83
12/31/2012,1930,112.83,113.00,112.43,112.43
12/31/2012,2005,112.43,112.45,111.65,111.78
01/02/2013,1630,112.33,112.53,112.13,112.20
01/02/2013,1730,112.20,112.22,111.50,111.78
01/02/2013,1830,111.78,111.90,111.43,111.68
01/02/2013,1930,111.68,111.70,111.38,111.65
01/02/2013,2005,111.63,111.90,111.55,111.90
01/03/2013,1630,111.95,113.00,111.88,112.80
01/03/2013,1730,112.80,113.33,112.70,113.05
01/03/2013,1830,113.08,113.38,112.88,113.18
01/03/2013,1930,113.18,113.25,113.00,113.05
01/03/2013,2005,113.05,113.28,112.83,113.25
01/04/2013,1630,113.28,113.70,113.10,113.22
01/04/2013,1730,113.22,113.38,112.75,112.95
01/04/2013,1830,112.93,113.03,112.65,112.95
01/04/2013,1930,112.97,113.03,112.85,112.90
01/04/2013,2005,112.93,113.05,112.22,112.25
01/07/2013,1630,112.47,112.78,111.93,112.20
01/07/2013,1730,112.20,112.53,112.08,112.38
01/07/2013,1830,112.40,112.47,112.05,112.13
01/07/2013,1930,112.10,112.28,111.90,112.15
01/07/2013,2005,112.15,112.43,112.08,112.30
01/08/2013,1630,112.65,112.68,112.20,112.43
01/08/2013,1730,112.43,112.47,111.88,112.28
01/08/2013,1830,112.25,112.50,112.13,112.18
01/08/2013,1930,112.20,112.28,111.90,112.08
01/08/2013,2005,112.05,112.28,111.85,111.95
01/09/2013,1630,112.00,112.10,111.68,111.85
01/09/2013,1730,111.85,111.88,111.45,111.58
01/09/2013,1830,111.58,111.58,110.95,111.28
01/09/2013,1930,111.30,111.38,111.00,111.13
01/09/2013,2005,111.18,111.28,111.00,111.15
01/10/2013,1630,111.13,111.45,111.08,111.13
01/10/2013,1730,111.13,111.35,111.03,111.08
01/10/2013,1830,111.08,111.20,110.97,111.03
01/10/2013,1930,111.03,111.15,110.88,111.05
01/10/2013,2005,111.08,111.08,110.88,110.88
01/11/2013,1630,110.75,110.83,110.28,110.35
01/11/2013,1730,110.35,110.60,110.22,110.55
01/11/2013,1830,110.55,110.60,110.28,110.28
01/11/2013,1930,110.28,110.38,109.97,110.00
01/11/2013,2005,109.97,110.13,109.80,109.95
01/14/2013,1630,109.85,109.95,109.58,109.65
01/14/2013,1730,109.65,110.33,109.55,110.15
01/14/2013,1830,110.13,110.30,109.88,109.88
01/14/2013,1930,109.85,110.13,109.78,109.95
01/14/2013,2005,109.97,110.05,109.68,109.72
01/15/2013,1630,109.70,110.03,109.68,110.03
01/15/2013,1730,110.00,110.22,109.63,109.70
01/15/2013,1830,109.68,110.03,109.63,109.68
01/15/2013,1930,109.68,110.00,109.63,109.85
01/15/2013,2005,109.83,109.83,109.45,109.58
01/16/2013,1630,109.53,109.60,108.95,109.18
01/16/2013,1730,109.20,109.72,109.00,109.05
01/16/2013,1830,109.05,109.15,108.40,108.53
01/16/2013,1930,108.53,108.80,107.95,108.10
01/16/2013,2005,108.13,108.43,107.75,107.88
01/17/2013,1630,108.25,108.58,107.95,107.97
01/17/2013,1730,107.95,107.97,107.45,107.55
01/17/2013,1830,107.53,108.43,107.15,107.33
01/17/2013,1930,107.33,107.33,104.90,105.95
01/17/2013,2005,105.95,106.35,105.68,106.33
01/18/2013,1630,105.58,105.65,104.75,105.50
01/18/2013,1730,105.50,105.53,104.93,105.03
01/18/2013,1830,105.03,105.68,104.90,105.18
01/18/2013,1930,105.15,105.28,104.75,104.83
01/18/2013,2005,104.80,105.08,104.18,104.53
01/22/2013,1630,105.13,105.30,104.88,105.13
01/22/2013,1730,105.18,105.68,105.08,105.50
01/22/2013,1830,105.53,105.83,105.47,105.65
01/22/2013,1930,105.65,105.68,105.40,105.40
01/22/2013,2005,105.38,105.63,105.15,105.20
01/23/2013,1630,105.43,105.53,105.08,105.08
01/23/2013,1730,105.13,105.28,104.47,104.63
01/23/2013,1830,104.60,105.03,104.60,104.93
01/23/2013,1930,104.97,105.40,104.43,104.85
01/23/2013,2005,104.83,105.40,104.80,105.28
01/24/2013,1630,105.33,105.72,105.33,105.53
01/24/2013,1730,105.55,105.65,105.22,105.28
01/24/2013,1830,105.30,105.43,105.20,105.20
01/24/2013,1930,105.20,105.60,105.18,105.28
01/24/2013,2005,105.25,105.53,105.20,105.33
01/25/2013,1630,106.25,106.38,106.15,106.25
01/25/2013,1730,106.25,106.25,106.03,106.08
01/25/2013,1830,106.13,106.25,105.95,105.97
01/25/2013,1930,105.97,106.13,105.78,106.00
01/25/2013,2005,105.97,105.97,105.58,105.68
01/28/2013,1630,107.18,107.47,106.97,107.30
01/28/2013,1730,107.33,108.38,107.20,108.15
01/28/2013,1830,108.13,108.63,107.97,108.30
01/28/2013,1930,108.30,108.43,108.10,108.22
01/28/2013,2005,108.22,108.50,108.20,108.20
01/29/2013,1630,108.25,108.43,107.93,108.35
01/29/2013,1730,108.33,108.40,108.13,108.18
01/29/2013,1830,108.15,108.28,108.05,108.10
01/29/2013,1930,108.10,108.28,107.97,108.10
01/29/2013,2005,108.10,108.22,107.83,107.90
01/30/2013,1630,108.00,108.10,107.65,107.88
01/30/2013,1730,107.88,108.10,107.78,108.03
01/30/2013,1830,108.03,108.35,107.72,108.22
01/30/2013,1930,108.22,108.25,107.45,107.90
01/30/2013,2005,107.88,108.05,107.68,107.85
01/31/2013,1630,108.03,108.47,108.00,108.22
01/31/2013,1730,108.20,108.38,108.00,108.18
01/31/2013,1830,108.18,108.25,107.80,107.83
01/31/2013,1930,107.80,108.22,107.80,107.88
01/31/2013,2005,107.85,108.03,107.53,107.95
02/01/2013,1630,107.65,107.83,107.45,107.68
02/01/2013,1730,107.68,107.68,107.05,107.20
02/01/2013,1830,107.22,107.58,107.22,107.40
02/01/2013,1930,107.40,107.50,107.05,107.15
02/01/2013,2005,107.15,107.38,106.88,107.18
02/04/2013,1630,107.10,108.13,107.05,107.80
02/04/2013,1730,107.80,107.80,107.45,107.50
02/04/2013,1830,107.47,107.58,107.18,107.45
02/04/2013,1930,107.45,107.58,107.33,107.50
02/04/2013,2005,107.53,107.70,107.18,107.22
02/05/2013,1630,107.35,107.47,107.15,107.28
02/05/2013,1730,107.30,107.43,107.18,107.18
02/05/2013,1830,107.18,107.68,107.18,107.43
02/05/2013,1930,107.43,107.53,107.15,107.25
02/05/2013,2005,107.25,107.30,106.95,107.18
02/06/2013,1630,107.18,107.20,106.55,106.63
02/06/2013,1730,106.60,106.88,106.47,106.58
02/06/2013,1830,106.58,106.60,106.28,106.43
02/06/2013,1930,106.43,106.60,106.38,106.45
02/06/2013,2005,106.43,106.50,106.20,106.33
02/07/2013,1630,105.78,106.08,105.65,106.05
02/07/2013,1730,106.05,106.75,105.95,106.43
02/07/2013,1830,106.43,106.50,106.28,106.40
02/07/2013,1930,106.38,106.63,106.20,106.58
02/07/2013,2005,106.55,106.68,106.35,106.43
02/08/2013,1630,106.58,106.65,106.05,106.20
02/08/2013,1730,106.20,106.72,106.03,106.50
02/08/2013,1830,106.43,106.55,105.40,105.53
02/08/2013,1930,105.53,105.93,105.45,105.45
02/08/2013,2005,105.47,105.47,104.88,105.20
02/11/2013,1630,105.10,105.22,104.00,104.35
02/11/2013,1730,104.33,105.43,104.10,105.08
02/11/2013,1830,105.05,105.58,105.03,105.20
02/11/2013,1930,105.22,105.28,105.03,105.13
02/11/2013,2005,105.13,105.38,105.08,105.25
02/12/2013,1630,105.22,105.35,104.75,104.88
02/12/2013,1730,104.88,105.00,104.25,104.40
02/12/2013,1830,104.40,104.63,103.90,103.95
02/12/2013,1930,104.00,104.10,103.20,103.43
02/12/2013,2005,103.43,105.18,103.43,105.00
02/13/2013,1630,104.40,104.50,104.25,104.40
02/13/2013,1730,104.43,104.58,104.08,104.22
02/13/2013,1830,104.22,104.28,103.88,103.93
02/13/2013,1930,103.93,104.18,103.72,104.15
02/13/2013,2005,104.15,104.40,104.05,104.35
02/14/2013,1630,103.83,104.00,102.53,102.85
02/14/2013,1730,102.85,104.40,102.55,103.80
02/14/2013,1830,103.80,104.18,103.72,103.97
02/14/2013,1930,103.97,104.33,103.97,104.33
02/14/2013,2005,104.30,104.83,104.08,104.65
02/15/2013,1630,104.55,104.58,103.97,104.18
02/15/2013,1730,104.18,105.38,104.15,105.25
02/15/2013,1830,105.22,105.55,104.97,105.30
02/15/2013,1930,105.30,105.38,105.13,105.33
02/15/2013,2005,105.33,105.43,105.08,105.33
02/19/2013,1630,105.30,105.38,104.53,104.53
02/19/2013,1730,104.53,105.03,104.50,104.65
02/19/2013,1830,104.68,105.10,104.35,104.97
02/19/2013,1930,104.97,105.20,104.43,104.63
02/19/2013,2005,104.60,104.75,104.43,104.45
02/20/2013,1630,104.45,104.72,104.22,104.45
02/20/2013,1730,104.43,104.45,102.80,103.38
02/20/2013,1830,103.35,103.35,102.30,102.85
02/20/2013,1930,102.85,103.18,102.70,102.78
02/20/2013,2005,102.75,103.15,102.35,103.03
02/21/2013,1630,103.28,103.40,102.50,103.05
02/21/2013,1730,103.08,103.45,102.95,103.00
02/21/2013,1830,103.00,103.05,102.75,102.80
02/21/2013,1930,102.80,103.28,102.72,103.15
02/21/2013,2005,103.15,103.20,102.65,102.70
02/22/2013,1630,102.97,103.33,102.95,103.28
02/22/2013,1730,103.25,103.53,102.95,103.50
02/22/2013,1830,103.53,103.55,103.22,103.35
02/22/2013,1930,103.38,103.45,103.20,103.45
02/22/2013,2005,103.43,103.45,103.13,103.20
02/25/2013,1630,103.83,104.13,103.65,103.72
02/25/2013,1730,103.78,103.83,103.55,103.75
02/25/2013,1830,103.78,103.80,102.68,102.85
02/25/2013,1930,102.85,103.72,102.83,103.70
02/25/2013,2005,103.70,103.80,103.28,103.33
02/26/2013,1630,103.18,103.53,103.10,103.35
02/26/2013,1730,103.35,103.63,102.90,103.00
02/26/2013,1830,103.00,103.85,102.97,103.80
02/26/2013,1930,103.78,104.20,103.55,104.08
02/26/2013,2005,104.10,104.53,103.97,104.18
02/27/2013,1630,104.58,105.13,104.47,104.95
02/27/2013,1730,104.97,104.97,104.43,104.80
02/27/2013,1830,104.80,105.20,104.78,105.08
02/27/2013,1930,105.05,105.05,104.65,104.80
02/27/2013,2005,104.80,105.03,104.65,104.83
02/28/2013,1630,104.95,105.22,104.88,105.08
02/28/2013,1730,105.08,105.18,104.93,105.15
02/28/2013,1830,105.15,105.22,104.88,105.00
02/28/2013,1930,105.03,105.10,104.65,104.85
02/28/2013,2005,104.88,104.95,104.55,104.72
03/01/2013,1630,105.47,105.65,104.65,104.95
03/01/2013,1730,104.97,105.43,104.88,105.22
03/01/2013,1830,105.22,105.25,104.90,104.93
03/01/2013,1930,104.93,105.05,104.72,104.75
03/01/2013,2005,104.78,104.97,104.63,104.90
03/04/2013,1630,104.93,105.40,104.88,105.18
03/04/2013,1730,105.18,105.28,104.78,104.95
03/04/2013,1830,104.93,105.25,104.85,105.03
03/04/2013,1930,105.03,105.35,104.83,105.33
03/04/2013,2005,105.35,105.47,105.13,105.40
03/05/2013,1630,105.28,105.75,105.15,105.72
03/05/2013,1730,105.75,105.75,105.03,105.10
03/05/2013,1830,105.13,105.18,104.55,104.68
03/05/2013,1930,104.68,104.80,104.47,104.78
03/05/2013,2005,104.80,104.85,104.28,104.53
03/06/2013,1630,103.85,103.97,102.10,102.40
03/06/2013,1730,102.40,103.88,102.33,103.85
03/06/2013,1830,103.85,104.35,103.18,103.50
03/06/2013,1930,103.53,103.93,103.40,103.93
03/06/2013,2005,103.93,103.93,103.53,103.72
03/07/2013,1630,103.68,104.00,103.33,103.93
03/07/2013,1730,103.93,104.05,103.28,103.72
03/07/2013,1830,103.72,104.03,103.70,103.97
03/07/2013,1930,103.97,104.03,103.63,103.70
03/07/2013,2005,103.68,103.80,103.18,103.28
03/08/2013,1630,103.18,103.43,102.83,103.35
03/08/2013,1730,103.38,103.50,102.25,102.55
03/08/2013,1830,102.53,102.83,102.05,102.60
03/08/2013,1930,102.63,102.68,102.22,102.38
03/08/2013,2005,102.38,102.83,102.18,102.25
03/11/2013,1630,102.45,103.08,101.95,102.95
03/11/2013,1730,102.95,103.78,102.88,103.22
03/11/2013,1830,103.25,103.72,102.97,103.43
03/11/2013,1930,103.40,103.53,102.97,103.38
03/11/2013,2005,103.38,103.38,102.85,103.10
03/12/2013,1630,103.50,103.85,103.00,103.58
03/12/2013,1730,103.58,104.00,103.45,103.65
03/12/2013,1830,103.65,103.85,103.58,103.70
03/12/2013,1930,103.68,103.88,103.50,103.65
03/12/2013,2005,103.65,103.68,103.33,103.60
03/13/2013,1630,104.00,104.35,103.88,104.22
03/13/2013,1730,104.22,104.38,104.13,104.28
03/13/2013,1830,104.30,104.35,104.15,104.20
03/13/2013,1930,104.18,104.33,103.70,103.78
03/13/2013,2005,103.78,103.78,103.28,103.65
03/14/2013,1630,103.72,103.78,103.33,103.63
03/14/2013,1730,103.63,103.70,102.72,102.83
03/14/2013,1830,102.80,103.15,102.47,102.93
03/14/2013,1930,102.93,103.13,102.72,102.83
03/14/2013,2005,102.85,102.93,102.60,102.80
03/15/2013,1630,102.05,102.65,101.72,101.88
03/15/2013,1730,101.88,102.05,101.03,101.38
03/15/2013,1830,101.35,101.45,100.85,100.95
03/15/2013,1930,100.95,101.15,100.78,101.00
03/15/2013,2005,101.00,101.08,100.60,100.65
03/18/2013,1630,100.63,101.22,100.58,101.18
03/18/2013,1730,101.18,101.33,100.83,101.05
03/18/2013,1830,101.03,101.10,100.88,101.05
03/18/2013,1930,101.08,101.33,101.03,101.28
03/18/2013,2005,101.28,101.30,100.85,100.85
03/19/2013,1630,100.88,101.20,100.78,101.10
03/19/2013,1730,101.10,101.33,100.97,101.05
03/19/2013,1830,101.05,101.08,100.15,100.38
03/19/2013,1930,100.38,100.58,100.10,100.22
03/19/2013,2005,100.22,100.45,99.72,99.92
03/20/2013,1630,100.33,100.35,99.58,99.97
03/20/2013,1730,100.00,100.65,99.95,100.63
03/20/2013,1830,100.65,100.72,100.22,100.43
03/20/2013,1930,100.45,100.85,100.40,100.83
03/20/2013,2005,100.83,101.03,100.60,100.90
03/21/2013,1630,101.20,101.22,100.83,100.90
03/21/2013,1730,100.88,101.93,100.88,101.68
03/21/2013,1830,101.65,101.72,101.28,101.55
03/21/2013,1930,101.58,101.65,101.28,101.40
03/21/2013,2005,101.38,101.47,101.15,101.20
03/22/2013,1630,101.00,101.30,100.88,101.25
03/22/2013,1730,101.28,101.30,100.75,101.20
03/22/2013,1830,101.20,101.43,101.05,101.33
03/22/2013,1930,101.35,101.38,101.10,101.18
03/22/2013,2005,101.20,101.30,100.95,101.15
03/25/2013,1630,101.58,101.58,100.80,101.18
03/25/2013,1730,101.20,101.33,100.80,101.18
03/25/2013,1830,101.15,101.38,101.00,101.33
03/25/2013,1930,101.28,101.47,101.28,101.43
03/25/2013,2005,101.45,101.47,101.28,101.33
03/26/2013,1630,101.53,101.72,101.38,101.47
03/26/2013,1730,101.47,101.53,100.97,101.18
03/26/2013,1830,101.18,101.33,100.88,101.28
03/26/2013,1930,101.28,101.38,101.15,101.15
03/26/2013,2005,101.15,101.22,100.85,100.88
03/27/2013,1630,100.88,101.20,100.80,101.20
03/27/2013,1730,101.20,101.97,101.08,101.90
03/27/2013,1830,101.90,102.28,101.63,102.13
03/27/2013,1930,102.10,102.47,102.00,102.33
03/27/2013,2005,102.30,102.78,102.22,102.65
03/28/2013,1630,102.75,103.45,102.68,103.40
03/28/2013,1730,103.40,103.85,103.25,103.85
03/28/2013,1830,103.80,103.97,103.33,103.35
03/28/2013,1930,103.38,103.53,103.33,103.45
03/28/2013,2005,103.40,104.13,103.38,104.13
04/01/2013,1630,104.05,104.28,103.78,103.88
04/01/2013,1730,103.90,103.93,103.50,103.50
04/01/2013,1830,103.50,104.20,103.47,103.93
04/01/2013,1930,103.95,104.13,103.88,103.97
04/01/2013,2005,103.95,104.08,103.75,103.80
04/02/2013,1630,104.05,104.15,103.90,103.90
04/02/2013,1730,103.93,103.95,103.03,103.08
04/02/2013,1830,103.10,103.35,103.08,103.22
04/02/2013,1930,103.22,103.22,102.08,102.18
04/02/2013,2005,102.20,102.60,102.03,102.55
04/03/2013,1630,102.63,102.75,102.47,102.60
04/03/2013,1730,102.60,102.70,102.20,102.55
04/03/2013,1830,102.53,103.53,102.33,103.53
04/03/2013,1930,103.53,103.78,103.18,103.43
04/03/2013,2005,103.40,103.43,102.78,102.93
04/04/2013,1630,102.97,103.22,102.20,102.25
04/04/2013,1730,102.25,102.65,101.88,102.22
04/04/2013,1830,102.22,102.65,102.10,102.38
04/04/2013,1930,102.35,102.38,102.00,102.05
04/04/2013,2005,102.05,102.25,101.97,102.10
04/05/2013,1630,101.93,102.03,101.28,101.90
04/05/2013,1730,101.90,101.93,101.45,101.88
04/05/2013,1830,101.88,101.88,101.58,101.58
04/05/2013,1930,101.58,101.60,101.03,101.20
04/05/2013,2005,101.20,101.50,101.20,101.35
04/08/2013,1630,101.25,101.60,101.05,101.50
04/08/2013,1730,101.50,102.15,101.47,101.83
04/08/2013,1830,101.83,101.88,101.05,101.30
04/08/2013,1930,101.30,101.78,101.22,101.60
04/08/2013,2005,101.63,101.97,101.58,101.88
04/09/2013,1630,101.90,102.08,101.63,101.75
04/09/2013,1730,101.78,102.03,101.70,101.90
04/09/2013,1830,101.88,102.00,101.85,101.88
04/09/2013,1930,101.88,102.00,101.80,101.83
04/09/2013,2005,101.83,101.85,101.22,101.40
04/10/2013,1630,101.35,101.60,101.10,101.10
04/10/2013,1730,101.13,101.18,100.60,101.05
04/10/2013,1830,101.05,101.15,100.93,100.95
04/10/2013,1930,100.95,101.00,100.40,100.47
04/10/2013,2005,100.45,100.50,99.63,99.88
04/11/2013,1630,100.20,100.65,99.90,100.55
04/11/2013,1730,100.53,100.58,100.22,100.47
04/11/2013,1830,100.47,100.72,100.35,100.53
04/11/2013,1930,100.53,100.55,100.22,100.25
04/11/2013,2005,100.22,100.40,100.05,100.35
04/12/2013,1630,100.35,100.65,100.20,100.58
04/12/2013,1730,100.60,100.78,100.33,100.38
04/12/2013,1830,100.38,100.72,100.35,100.40
04/12/2013,1930,100.40,100.53,99.97,100.28
04/12/2013,2005,100.25,100.58,100.08,100.58
04/15/2013,1630,100.22,100.43,99.53,99.75
04/15/2013,1730,99.75,99.78,99.10,99.33
04/15/2013,1830,99.33,99.40,99.22,99.22
04/15/2013,1930,99.22,99.55,99.22,99.42
04/15/2013,2005,99.40,99.67,99.35,99.47
04/16/2013,1630,99.60,99.67,99.35,99.38
04/16/2013,1730,99.35,100.30,99.35,100.13
04/16/2013,1830,100.13,100.18,99.95,100.05
04/16/2013,1930,100.05,100.25,100.00,100.20
04/16/2013,2005,100.20,100.35,99.97,100.30
04/17/2013,1630,100.20,100.43,100.18,100.22
04/17/2013,1730,100.20,100.95,100.18,100.88
04/17/2013,1830,100.85,101.72,100.70,101.45
04/17/2013,1930,101.45,101.60,101.05,101.35
04/17/2013,2005,101.35,101.65,101.33,101.63
04/18/2013,1630,101.63,101.70,100.93,101.40
04/18/2013,1730,101.43,101.78,101.30,101.58
04/18/2013,1830,101.58,101.63,101.05,101.18
04/18/2013,1930,101.18,101.40,100.55,100.68
04/18/2013,2005,100.70,101.08,100.68,100.97
04/19/2013,1630,100.83,101.10,100.60,100.97
04/19/2013,1730,101.00,101.22,100.90,100.90
04/19/2013,1830,100.93,101.05,100.47,100.60
04/19/2013,1930,100.60,100.88,100.47,100.78
04/19/2013,2005,100.78,101.10,100.75,100.97
04/22/2013,1630,100.28,100.43,100.13,100.33
04/22/2013,1730,100.33,100.70,100.28,100.70
04/22/2013,1830,100.68,100.78,100.45,100.47
04/22/2013,1930,100.47,100.80,100.45,100.75
04/22/2013,2005,100.75,100.80,100.47,100.50
04/23/2013,1630,100.93,101.60,100.93,101.28
04/23/2013,1730,101.28,101.33,100.90,101.03
04/23/2013,1830,101.05,101.15,100.93,100.97
04/23/2013,1930,100.97,100.97,100.38,100.85
04/23/2013,2005,100.85,100.88,100.53,100.55
04/24/2013,1630,101.30,101.78,101.28,101.53
04/24/2013,1730,101.53,101.97,101.50,101.53
04/24/2013,1830,101.55,101.70,101.45,101.70
04/24/2013,1930,101.68,101.70,101.20,101.20
04/24/2013,2005,101.20,101.88,101.20,101.80
04/25/2013,1630,101.95,102.00,101.38,101.50
04/25/2013,1730,101.47,101.85,101.43,101.70
04/25/2013,1830,101.70,102.13,101.58,102.10
04/25/2013,1930,102.10,102.78,101.97,102.60
04/25/2013,2005,102.63,102.75,102.38,102.63
04/26/2013,1630,102.70,102.78,102.25,102.55
04/26/2013,1730,102.55,102.78,102.50,102.60
04/26/2013,1830,102.60,102.70,102.20,102.53
04/26/2013,1930,102.53,102.65,102.45,102.45
04/26/2013,2005,102.45,102.50,102.25,102.30
04/29/2013,1630,102.20,102.70,102.20,102.58
04/29/2013,1730,102.55,103.08,102.43,102.90
04/29/2013,1830,102.90,102.90,102.53,102.63
04/29/2013,1930,102.63,102.63,102.33,102.38
04/29/2013,2005,102.40,102.60,102.25,102.40
04/30/2013,1630,102.68,102.93,102.55,102.78
04/30/2013,1730,102.80,102.85,102.35,102.47
04/30/2013,1830,102.50,102.72,102.50,102.63
04/30/2013,1930,102.63,102.65,102.33,102.38
04/30/2013,2005,102.40,102.50,101.53,101.63
05/01/2013,1630,102.08,102.13,101.78,101.97
05/01/2013,1730,101.97,102.28,101.95,102.20
05/01/2013,1830,102.20,102.97,102.18,102.70
05/01/2013,1930,102.72,102.78,102.53,102.68
05/01/2013,2005,102.70,102.72,102.22,102.28
05/02/2013,1630,102.95,103.33,102.93,103.13
05/02/2013,1730,103.13,103.40,103.10,103.25
05/02/2013,1830,103.25,103.75,103.25,103.65
05/02/2013,1930,103.63,103.65,103.30,103.47
05/02/2013,2005,103.47,103.60,103.18,103.33
05/03/2013,1630,103.33,103.40,102.93,103.10
05/03/2013,1730,103.08,103.20,102.68,102.70
05/03/2013,1830,102.68,102.72,101.58,101.83
05/03/2013,1930,101.83,102.43,101.78,101.83
05/03/2013,2005,101.80,101.93,101.47,101.50
05/06/2013,1630,102.03,102.43,101.95,102.13
05/06/2013,1730,102.13,102.45,102.05,102.28
05/06/2013,1830,102.28,102.35,101.68,101.78
05/06/2013,1930,101.75,101.85,101.28,101.43
05/06/2013,2005,101.40,101.43,100.88,100.95
05/07/2013,1630,101.08,101.15,100.68,100.80
05/07/2013,1730,100.80,100.90,100.60,100.85
05/07/2013,1830,100.85,101.20,100.85,101.18
05/07/2013,1930,101.18,101.25,100.72,100.72
05/07/2013,2005,100.72,100.85,100.58,100.63
05/08/2013,1630,100.60,101.05,100.25,100.43
05/08/2013,1730,100.45,100.45,99.97,100.25
05/08/2013,1830,100.25,100.47,99.95,100.33
05/08/2013,1930,100.30,100.35,100.00,100.15
05/08/2013,2005,100.13,100.13,99.78,99.88
05/09/2013,1630,100.08,100.15,99.65,99.88
05/09/2013,1730,99.88,100.22,99.83,100.03
05/09/2013,1830,100.05,100.60,100.05,100.47
05/09/2013,1930,100.50,100.55,100.08,100.15
05/09/2013,2005,100.15,100.38,99.83,100.05
05/10/2013,1630,100.08,100.35,99.97,100.20
05/10/2013,1730,100.20,100.35,99.80,99.80
05/10/2013,1830,99.80,100.03,99.72,100.00
05/10/2013,1930,100.00,100.08,99.88,99.97
05/10/2013,2005,99.97,100.22,99.92,100.15
05/13/2013,1630,100.43,101.18,100.38,100.83
05/13/2013,1730,100.83,100.90,100.55,100.65
05/13/2013,1830,100.63,100.88,100.30,100.50
05/13/2013,1930,100.45,100.65,99.97,100.15
05/13/2013,2005,100.15,100.38,99.95,100.28
05/14/2013,1630,100.40,100.78,100.40,100.45
05/14/2013,1730,100.45,100.85,100.25,100.43
05/14/2013,1830,100.43,100.58,100.13,100.30
05/14/2013,1930,100.33,100.90,100.28,100.60
05/14/2013,2005,100.60,100.68,100.30,100.47
05/15/2013,1630,100.58,100.78,100.47,100.65
05/15/2013,1730,100.68,100.93,100.43,100.58
05/15/2013,1830,100.58,100.80,100.47,100.70
05/15/2013,1930,100.68,100.78,99.85,99.90
05/15/2013,2005,99.90,100.10,99.65,99.75
05/16/2013,1630,100.03,100.10,99.55,99.97
05/16/2013,1730,99.95,100.08,99.70,99.80
05/16/2013,1830,99.80,99.85,99.40,99.45
05/16/2013,1930,99.45,99.95,99.42,99.78
05/16/2013,2005,99.78,99.88,99.58,99.60
05/17/2013,1630,99.85,99.85,99.58,99.75
05/17/2013,1730,99.72,99.83,99.45,99.50
05/17/2013,1830,99.53,99.55,99.28,99.30
05/17/2013,1930,99.28,99.40,98.42,98.70
05/17/2013,2005,98.67,99.28,98.58,99.20
05/20/2013,1630,99.13,99.22,98.60,98.88
05/20/2013,1730,98.90,100.03,98.88,99.67
05/20/2013,1830,99.65,99.72,99.42,99.72
05/20/2013,1930,99.72,100.22,99.70,100.13
05/20/2013,2005,100.13,100.18,99.85,100.00
05/21/2013,1630,100.53,100.58,100.03,100.22
05/21/2013,1730,100.20,100.25,99.97,100.25
05/21/2013,1830,100.25,101.03,100.22,100.83
05/21/2013,1930,100.85,100.88,100.65,100.80
05/21/2013,2005,100.78,101.08,100.72,100.72
05/22/2013,1630,100.97,101.08,100.55,100.83
05/22/2013,1730,100.80,101.00,100.15,100.45
05/22/2013,1830,100.45,100.53,100.35,100.53
05/22/2013,1930,100.50,100.50,99.45,99.58
05/22/2013,2005,99.63,100.05,99.55,99.83
05/23/2013,1630,100.15,100.22,99.72,99.72
05/23/2013,1730,99.80,99.97,99.67,99.90
05/23/2013,1830,99.92,100.05,99.30,99.50
05/23/2013,1930,99.47,99.55,99.03,99.22
05/23/2013,2005,99.25,99.42,98.90,98.92
05/24/2013,1630,99.28,99.45,99.08,99.40
05/24/2013,1730,99.40,99.42,98.88,99.08
05/24/2013,1830,99.15,99.42,99.10,99.40
05/24/2013,1930,99.40,99.92,99.35,99.90
05/24/2013,2005,99.90,100.43,99.83,100.40
05/28/2013,1630,100.60,101.33,100.40,100.55
05/28/2013,1730,100.58,100.75,100.18,100.40
05/28/2013,1830,100.38,100.72,100.25,100.50
05/28/2013,1930,100.53,100.80,100.50,100.70
05/28/2013,2005,100.72,100.88,100.40,100.50
05/29/2013,1630,100.80,101.00,100.68,100.93
05/29/2013,1730,100.93,101.18,100.85,101.10
05/29/2013,1830,101.10,101.50,100.97,101.40
05/29/2013,1930,101.40,101.60,101.22,101.40
05/29/2013,2005,101.40,101.55,101.30,101.40
05/30/2013,1630,101.45,101.50,101.15,101.18
05/30/2013,1730,101.20,101.55,101.13,101.33
05/30/2013,1830,101.33,101.35,100.05,100.60
05/30/2013,1930,100.63,100.72,100.30,100.43
05/30/2013,2005,100.43,100.53,100.10,100.22
05/31/2013,1630,100.50,100.55,100.00,100.30
05/31/2013,1730,100.33,100.55,100.10,100.47
05/31/2013,1830,100.47,100.75,100.40,100.70
05/31/2013,1930,100.70,100.72,100.53,100.72
05/31/2013,2005,100.70,101.65,100.70,101.35
06/03/2013,1630,101.28,101.33,100.60,100.72
06/03/2013,1730,100.70,100.72,100.25,100.38
06/03/2013,1830,100.38,100.47,100.13,100.38
06/03/2013,1930,100.43,100.88,100.40,100.72
06/03/2013,2005,100.75,100.88,100.47,100.63
06/04/2013,1630,100.72,100.72,100.10,100.28
06/04/2013,1730,100.28,100.85,100.20,100.72
06/04/2013,1830,100.75,100.83,100.50,100.78
06/04/2013,1930,100.75,102.05,100.75,101.93
06/04/2013,2005,101.93,101.93,101.08,101.30
06/05/2013,1630,100.68,100.70,100.30,100.35
06/05/2013,1730,100.33,100.58,100.25,100.47
06/05/2013,1830,100.45,100.85,100.45,100.72
06/05/2013,1930,100.75,100.83,100.40,100.45
06/05/2013,2005,100.45,100.65,100.28,100.47
06/06/2013,1630,100.45,100.85,100.35,100.60
06/06/2013,1730,100.63,100.83,100.20,100.20
06/06/2013,1830,100.22,101.30,100.13,101.15
06/06/2013,1930,101.13,101.30,100.83,100.88
06/06/2013,2005,100.88,101.25,100.88,101.05
06/07/2013,1630,100.68,101.05,100.65,100.90
06/07/2013,1730,100.88,100.97,100.53,100.75
06/07/2013,1830,100.75,100.83,100.53,100.58
06/07/2013,1930,100.55,100.65,100.43,100.60
06/07/2013,2005,100.60,100.63,100.35,100.43
06/10/2013,1630,100.20,100.22,99.47,99.65
06/10/2013,1730,99.65,100.10,99.45,99.80
06/10/2013,1830,99.80,99.92,99.45,99.85
06/10/2013,1930,99.83,99.88,99.53,99.63
06/10/2013,2005,99.63,99.88,99.47,99.63
06/11/2013,1630,99.63,99.75,99.47,99.58
06/11/2013,1730,99.60,101.55,99.55,100.33
06/11/2013,1830,100.33,101.10,100.33,101.03
06/11/2013,1930,101.03,101.18,100.50,100.65
06/11/2013,2005,100.68,100.97,100.53,100.80
06/12/2013,1630,101.00,101.15,100.50,100.60
06/12/2013,1730,100.63,101.03,99.97,99.97
06/12/2013,1830,100.00,100.50,99.97,100.45
06/12/2013,1930,100.47,101.05,100.45,100.78
06/12/2013,2005,100.80,100.90,100.55,100.72
06/13/2013,1630,100.53,100.65,100.25,100.30
06/13/2013,1730,100.33,100.68,100.33,100.35
06/13/2013,1830,100.33,100.53,100.10,100.22
06/13/2013,1930,100.25,100.25,99.95,100.00
06/13/2013,2005,100.00,100.33,99.97,100.08
06/14/2013,1630,99.92,99.95,99.70,99.75
06/14/2013,1730,99.72,99.92,99.58,99.67
06/14/2013,1830,99.70,99.75,99.55,99.58
06/14/2013,1930,99.55,99.63,99.25,99.30
06/14/2013,2005,99.28,99.42,99.10,99.42
06/17/2013,1630,99.33,99.53,99.15,99.47
06/17/2013,1730,99.47,99.53,99.13,99.33
06/17/2013,1830,99.33,101.30,99.33,100.45
06/17/2013,1930,100.45,100.60,100.00,100.45
06/17/2013,2005,100.43,100.58,100.18,100.22
06/18/2013,1630,100.10,100.22,99.65,99.65
06/18/2013,1730,99.67,100.45,99.67,100.45
06/18/2013,1830,100.45,100.75,100.35,100.47
06/18/2013,1930,100.45,100.58,100.03,100.03
06/18/2013,2005,100.03,100.13,99.85,100.05
06/19/2013,1630,100.30,100.38,100.18,100.30
06/19/2013,1730,100.30,101.22,100.28,100.97
06/19/2013,1830,100.95,101.68,100.95,101.63
06/19/2013,1930,101.63,101.68,101.43,101.60
06/19/2013,2005,101.60,101.60,101.28,101.38
06/20/2013,1630,101.15,101.22,100.65,100.68
06/20/2013,1730,100.65,100.83,100.30,100.45
06/20/2013,1830,100.43,101.15,100.43,100.93
06/20/2013,1930,100.95,101.13,100.90,101.10
06/20/2013,2005,101.08,101.22,100.90,101.05
06/21/2013,1630,100.97,100.97,100.63,100.85
06/21/2013,1730,100.85,101.63,100.83,101.43
06/21/2013,1830,101.40,102.93,101.40,102.38
06/21/2013,1930,102.38,102.93,102.28,102.70
06/21/2013,2005,102.68,103.03,102.60,102.68
06/24/2013,1630,102.53,102.68,102.30,102.65
06/24/2013,1730,102.68,102.90,102.18,102.25
06/24/2013,1830,102.22,102.83,102.22,102.53
06/24/2013,1930,102.53,102.70,102.33,102.55
06/24/2013,2005,102.55,102.58,102.22,102.35
06/25/2013,1630,102.47,102.90,102.47,102.85
06/25/2013,1730,102.85,103.25,102.33,102.40
06/25/2013,1830,102.38,102.55,102.30,102.38
06/25/2013,1930,102.40,102.40,101.97,102.15
06/25/2013,2005,102.18,102.33,102.05,102.25
06/26/2013,1630,102.20,102.90,102.15,102.83
06/26/2013,1730,102.85,103.10,102.70,102.93
06/26/2013,1830,102.93,103.33,102.93,103.28
06/26/2013,1930,103.28,103.33,103.05,103.15
06/26/2013,2005,103.13,103.40,103.13,103.33
06/27/2013,1630,103.63,103.97,103.60,103.90
06/27/2013,1730,103.93,104.05,103.78,103.90
06/27/2013,1830,103.93,104.10,103.78,103.90
06/27/2013,1930,103.90,104.13,103.88,104.10
06/27/2013,2005,104.10,104.20,103.97,103.97
06/28/2013,1630,103.68,103.97,103.08,103.85
06/28/2013,1730,103.85,104.00,103.47,103.75
06/28/2013,1830,103.72,103.78,103.10,103.33
06/28/2013,1930,103.35,103.38,103.15,103.28
06/28/2013,2005,103.22,103.45,103.03,103.08
07/01/2013,1630,103.28,103.55,102.95,103.03
07/01/2013,1730,103.00,103.68,102.93,103.58
07/01/2013,1830,103.60,103.85,103.55,103.83
07/01/2013,1930,103.80,103.90,103.60,103.75
07/01/2013,2005,103.75,103.88,103.28,103.33
07/02/2013,1630,103.53,103.70,102.75,102.83
07/02/2013,1730,102.80,103.25,102.80,102.95
07/02/2013,1830,102.97,103.18,102.75,102.83
07/02/2013,1930,102.80,102.97,102.75,102.90
07/02/2013,2005,102.90,103.03,102.80,102.95
07/03/2013,1630,103.00,103.47,102.90,103.35
07/03/2013,1730,103.38,103.65,103.33,103.58
07/03/2013,1830,103.58,103.60,103.20,103.20
07/03/2013,1930,103.20,103.30,102.97,103.08
07/05/2013,1630,102.97,103.13,102.80,102.80
07/05/2013,1730,102.80,103.05,102.78,102.97
07/05/2013,1830,102.97,103.00,102.80,102.88
07/05/2013,1930,102.88,103.28,102.88,103.20
07/05/2013,2005,103.22,103.22,103.03,103.13
07/08/2013,1630,103.08,103.63,103.05,103.50
07/08/2013,1730,103.50,103.55,103.03,103.38
07/08/2013,1830,103.40,103.53,103.25,103.47
07/08/2013,1930,103.45,103.50,103.15,103.22
07/08/2013,2005,103.22,103.40,103.15,103.25
07/09/2013,1630,103.25,103.30,102.88,102.93
07/09/2013,1730,102.90,103.55,102.58,103.38
07/09/2013,1830,103.40,103.60,103.22,103.38
07/09/2013,1930,103.38,103.53,103.35,103.45
07/09/2013,2005,103.47,104.03,103.45,103.72
07/10/2013,1630,103.72,104.00,103.63,103.85
07/10/2013,1730,103.88,103.97,103.38,103.40
07/10/2013,1830,103.38,103.45,103.15,103.38
07/10/2013,1930,103.40,103.40,103.28,103.35
07/10/2013,2005,103.33,103.35,103.15,103.28
07/11/2013,1630,103.30,103.30,102.93,103.03
07/11/2013,1730,103.05,103.35,102.93,103.22
07/11/2013,1830,103.22,103.35,103.03,103.08
07/11/2013,1930,103.08,103.33,103.03,103.22
07/11/2013,2005,103.20,103.30,102.97,103.08
07/12/2013,1630,102.90,102.97,102.63,102.70
07/12/2013,1730,102.72,103.05,102.70,102.95
07/12/2013,1830,102.93,102.97,102.68,102.72
07/12/2013,1930,102.72,103.08,102.20,102.95
07/12/2013,2005,102.95,103.05,102.88,102.95
07/15/2013,1630,103.08,103.85,103.00,103.63
07/15/2013,1730,103.60,103.80,103.50,103.78
07/15/2013,1830,103.80,103.88,103.63,103.80
07/15/2013,1930,103.83,103.95,103.63,103.72
07/15/2013,2005,103.72,103.80,103.47,103.55
07/16/2013,1630,103.55,103.65,103.38,103.60
07/16/2013,1730,103.60,103.60,103.08,103.18
07/16/2013,1830,103.20,103.70,103.18,103.55
07/16/2013,1930,103.53,103.72,103.25,103.38
07/16/2013,2005,103.40,103.45,103.18,103.20
07/17/2013,1630,103.25,103.38,103.20,103.25
07/17/2013,1730,103.25,103.25,102.43,102.65
07/17/2013,1830,102.65,102.68,102.43,102.43
07/17/2013,1930,102.40,102.80,102.40,102.80
07/17/2013,2005,102.78,102.83,102.28,102.35
07/18/2013,1630,102.35,102.58,102.20,102.50
07/18/2013,1730,102.47,104.00,102.43,103.68
07/18/2013,1830,103.65,103.83,103.40,103.60
07/18/2013,1930,103.60,103.75,103.53,103.63
07/18/2013,2005,103.60,103.65,103.18,103.22
07/19/2013,1630,103.05,103.22,102.83,103.10
07/19/2013,1730,103.10,103.13,102.55,102.83
07/19/2013,1830,102.85,103.43,102.85,103.18
07/19/2013,1930,103.18,103.20,102.83,102.85
07/19/2013,2005,102.90,103.20,102.83,103.05
07/22/2013,1630,103.10,103.50,102.78,102.93
07/22/2013,1730,102.95,103.13,102.43,102.72
07/22/2013,1830,102.75,103.15,102.72,102.93
07/22/2013,1930,102.93,102.93,102.78,102.88
07/22/2013,2005,102.85,102.95,102.78,102.93
07/23/2013,1630,103.18,104.03,103.18,103.47
07/23/2013,1730,103.50,103.58,103.33,103.35
07/23/2013,1830,103.35,103.43,103.13,103.15
07/23/2013,1930,103.18,103.22,102.88,102.90
07/23/2013,2005,102.90,103.03,102.90,102.97
07/24/2013,1630,102.78,103.33,102.72,103.30
07/24/2013,1730,103.33,103.53,103.20,103.25
07/24/2013,1830,103.25,103.28,103.13,103.15
07/24/2013,1930,103.18,103.22,102.65,102.88
07/24/2013,2005,102.88,102.90,102.63,102.70
07/25/2013,1630,102.78,102.78,102.45,102.45
07/25/2013,1730,102.45,102.47,101.88,102.40
07/25/2013,1830,102.38,102.45,102.15,102.38
07/25/2013,1930,102.38,102.50,102.28,102.47
07/25/2013,2005,102.45,102.80,102.45,102.70
07/26/2013,1630,103.08,103.45,102.83,102.90
07/26/2013,1730,102.93,103.35,102.72,103.25
07/26/2013,1830,103.28,103.30,103.05,103.15
07/26/2013,1930,103.13,103.22,102.97,103.10
07/26/2013,2005,103.08,103.15,102.88,102.95
07/29/2013,1630,103.10,103.15,102.83,103.00
07/29/2013,1730,102.95,103.58,102.95,103.40
07/29/2013,1830,103.38,103.45,103.18,103.22
07/29/2013,1930,103.25,103.28,102.90,103.00
07/29/2013,2005,103.03,103.05,102.83,102.88
07/30/2013,1630,102.93,103.08,102.83,102.88
07/30/2013,1730,102.88,102.90,102.05,102.28
07/30/2013,1830,102.28,102.53,102.20,102.30
07/30/2013,1930,102.30,102.63,102.25,102.55
07/30/2013,2005,102.58,102.80,102.45,102.63
07/31/2013,1630,102.58,102.72,102.33,102.43
07/31/2013,1730,102.43,102.63,102.35,102.45
07/31/2013,1830,102.45,102.47,102.08,102.20
07/31/2013,1930,102.20,102.58,102.18,102.55
07/31/2013,2005,102.58,102.60,102.35,102.38
08/01/2013,1630,102.38,102.78,102.33,102.40
08/01/2013,1730,102.38,102.50,101.60,101.75
08/01/2013,1830,101.75,101.93,101.68,101.72
08/01/2013,1930,101.72,101.83,101.25,101.55
08/01/2013,2005,101.55,101.60,101.28,101.43
08/02/2013,1630,101.25,101.45,101.08,101.28
08/02/2013,1730,101.25,101.55,101.00,101.50
08/02/2013,1830,101.50,102.18,101.47,102.00
08/02/2013,1930,102.00,102.05,101.88,101.93
08/02/2013,2005,101.93,101.95,101.38,101.60
08/05/2013,1630,101.43,101.90,101.20,101.68
08/05/2013,1730,101.68,101.70,101.40,101.43
08/05/2013,1830,101.40,101.65,101.22,101.50
08/05/2013,1930,101.55,101.58,101.38,101.38
08/05/2013,2005,101.38,101.53,101.38,101.50
08/06/2013,1630,101.72,102.08,101.63,102.00
08/06/2013,1730,102.00,102.00,101.72,101.72
08/06/2013,1830,101.72,101.85,101.63,101.65
08/06/2013,1930,101.65,101.78,101.60,101.70
08/06/2013,2005,101.70,101.75,101.58,101.68
08/07/2013,1630,102.33,102.43,102.05,102.10
08/07/2013,1730,102.13,102.20,101.80,101.93
08/07/2013,1830,101.93,101.97,101.22,101.30
08/07/2013,1930,101.33,101.75,101.30,101.68
08/07/2013,2005,101.68,101.70,101.50,101.55
08/08/2013,1630,104.58,104.58,104.45,104.58
08/08/2013,1730,104.58,104.58,103.58,103.90
08/08/2013,1830,103.90,103.97,103.18,103.95
08/08/2013,1930,103.93,104.28,103.75,104.00
08/08/2013,2005,104.03,104.03,103.70,103.88
08/09/2013,1630,104.00,104.33,103.58,104.15
08/09/2013,1730,104.15,104.18,103.38,103.45
08/09/2013,1830,103.47,103.95,103.45,103.85
08/09/2013,1930,103.88,103.90,103.53,103.55
08/09/2013,2005,103.53,103.85,103.53,103.78
08/12/2013,1630,103.90,104.38,103.78,104.33
08/12/2013,1730,104.30,104.45,104.18,104.40
08/12/2013,1830,104.40,104.55,104.33,104.50
08/12/2013,1930,104.53,104.53,104.35,104.47
08/12/2013,2005,104.47,104.60,104.28,104.40
08/13/2013,1630,104.97,105.08,104.47,104.55
08/13/2013,1730,104.53,104.93,104.53,104.70
08/13/2013,1830,104.72,104.88,104.58,104.58
08/13/2013,1930,104.60,104.90,104.50,104.85
08/13/2013,2005,104.85,105.08,104.83,104.97
08/14/2013,1630,105.03,105.33,104.85,104.97
08/14/2013,1730,105.00,105.13,104.60,104.63
08/14/2013,1830,104.60,104.93,104.47,104.93
08/14/2013,1930,104.93,105.10,104.83,105.05
08/14/2013,2005,105.05,105.18,105.03,105.15
08/15/2013,1630,105.08,105.25,104.83,105.18
08/15/2013,1730,105.20,105.22,104.60,104.85
08/15/2013,1830,104.88,105.00,104.68,104.97
08/15/2013,1930,104.95,105.13,104.95,105.13
08/15/2013,2005,105.13,105.20,104.93,105.00
08/16/2013,1630,105.45,106.00,104.93,105.00
08/16/2013,1730,105.00,105.03,104.28,104.58
08/16/2013,1830,104.58,104.85,104.58,104.85
08/16/2013,1930,104.85,105.00,104.85,104.93
08/16/2013,2005,104.95,105.00,104.78,104.88
08/19/2013,1630,104.95,105.13,104.45,104.55
08/19/2013,1730,104.55,105.13,104.47,105.00
08/19/2013,1830,104.97,105.25,104.83,104.85
08/19/2013,1930,104.85,105.18,104.85,105.15
08/19/2013,2005,105.15,105.20,104.95,104.97
08/20/2013,1630,105.10,105.22,104.85,104.95
08/20/2013,1730,104.93,105.13,104.78,105.03
08/20/2013,1830,105.03,105.08,104.80,105.03
08/20/2013,1930,105.03,105.20,104.93,105.10
08/20/2013,2005,105.13,105.15,105.00,105.05
08/21/2013,1630,105.08,105.30,104.70,104.78
08/21/2013,1730,104.78,104.95,104.70,104.75
08/21/2013,1830,104.75,104.97,104.75,104.88
08/21/2013,1930,104.85,104.93,104.65,104.88
08/21/2013,2005,104.88,104.97,104.68,104.95
08/22/2013,1630,104.58,104.72,104.40,104.68
08/22/2013,1730,104.70,104.72,104.15,104.38
08/22/2013,1830,104.38,104.47,104.13,104.43
08/22/2013,1930,104.43,104.50,104.33,104.38
08/22/2013,2005,104.35,104.45,104.08,104.15
08/23/2013,1630,104.13,104.25,103.93,104.03
08/23/2013,1730,104.03,104.35,103.90,104.20
08/23/2013,1830,104.20,104.25,104.00,104.03
08/23/2013,1930,104.03,104.05,103.65,103.78
08/23/2013,2005,103.78,103.83,103.47,103.68
08/26/2013,1630,104.40,104.78,104.33,104.35
08/26/2013,1730,104.35,104.45,104.05,104.30
08/26/2013,1830,104.28,104.38,103.97,104.15
08/26/2013,1930,104.13,104.25,103.97,104.22
08/26/2013,2005,104.25,104.35,104.05,104.10
08/27/2013,1630,103.88,104.03,103.63,103.65
08/27/2013,1730,103.68,103.70,103.50,103.63
08/27/2013,1830,103.63,103.70,103.55,103.58
08/27/2013,1930,103.58,103.63,103.50,103.58
08/27/2013,2005,103.55,103.70,103.53,103.68
08/28/2013,1630,103.78,104.08,103.78,103.88
08/28/2013,1730,103.88,104.45,103.85,104.43
08/28/2013,1830,104.43,104.47,104.15,104.22
08/28/2013,1930,104.20,104.22,103.97,104.00
08/28/2013,2005,104.00,104.10,103.83,103.88
08/29/2013,1630,103.83,103.95,103.65,103.65
08/29/2013,1730,103.68,104.38,103.63,104.35
08/29/2013,1830,104.35,104.38,104.05,104.10
08/29/2013,1930,104.08,104.15,103.95,104.05
08/29/2013,2005,104.05,104.10,103.90,103.90
08/30/2013,1630,103.83,104.03,103.70,103.93
08/30/2013,1730,103.93,103.95,103.70,103.80
08/30/2013,1830,103.78,104.00,103.58,103.93
08/30/2013,1930,103.93,103.95,103.72,103.80
08/30/2013,2005,103.80,103.85,103.50,103.68
09/03/2013,1630,103.70,104.05,103.70,103.90
09/03/2013,1730,103.90,104.15,103.72,104.15
09/03/2013,1830,104.18,104.20,103.97,104.00
09/03/2013,1930,104.00,104.05,103.25,103.25
09/03/2013,2005,103.28,103.35,103.08,103.10
09/04/2013,1630,102.95,103.13,102.90,103.00
09/04/2013,1730,103.03,103.10,102.68,102.75
09/04/2013,1830,102.75,102.80,102.53,102.68
09/04/2013,1930,102.68,102.85,102.60,102.63
09/04/2013,2005,102.63,103.03,102.60,102.90
09/05/2013,1630,102.78,102.93,102.72,102.75
09/05/2013,1730,102.75,102.75,102.25,102.28
09/05/2013,1830,102.28,102.40,102.10,102.35
09/05/2013,1930,102.35,102.40,102.25,102.28
09/05/2013,2005,102.25,102.28,102.15,102.18
09/06/2013,1630,101.85,102.20,101.80,101.90
09/06/2013,1730,101.90,102.65,101.75,102.35
09/06/2013,1830,102.38,102.45,102.22,102.28
09/06/2013,1930,102.28,102.40,102.03,102.30
09/06/2013,2005,102.33,102.60,102.10,102.50
09/09/2013,1630,102.80,102.80,102.40,102.45
09/09/2013,1730,102.43,102.50,102.30,102.40
09/09/2013,1830,102.40,102.47,102.22,102.28
09/09/2013,1930,102.30,102.35,102.13,102.22
09/09/2013,2005,102.22,102.28,102.08,102.18
09/10/2013,1630,102.13,102.63,102.10,102.20
09/10/2013,1730,102.18,102.22,102.00,102.00
09/10/2013,1830,102.03,102.30,101.93,102.22
09/10/2013,1930,102.22,102.28,102.08,102.13
09/10/2013,2005,102.15,102.22,101.97,102.05
09/11/2013,1630,102.10,102.53,102.10,102.30
09/11/2013,1730,102.30,102.55,102.22,102.35
09/11/2013,1830,102.38,102.38,102.15,102.15
09/11/2013,1930,102.15,102.15,101.95,102.03
09/11/2013,2005,102.05,102.08,101.93,102.03
09/12/2013,1630,102.35,102.47,102.08,102.15
09/12/2013,1730,102.18,102.40,102.05,102.08
09/12/2013,1830,102.08,102.28,101.93,102.25
09/12/2013,1930,102.22,102.25,101.93,101.95
09/12/2013,2005,101.95,102.00,101.75,101.78
09/13/2013,1630,102.15,102.22,102.05,102.10
09/13/2013,1730,102.08,102.22,101.93,102.08
09/13/2013,1830,102.05,102.15,101.97,101.97
09/13/2013,1930,101.97,102.00,101.80,101.85
09/13/2013,2005,101.88,102.30,101.85,102.15
09/16/2013,1630,102.33,102.35,102.10,102.30
09/16/2013,1730,102.33,102.70,102.30,102.45
09/16/2013,1830,102.47,102.55,102.38,102.43
09/16/2013,1930,102.43,102.53,102.28,102.50
09/16/2013,2005,102.50,102.53,102.30,102.38
09/17/2013,1630,102.18,102.43,101.88,101.93
09/17/2013,1730,101.93,102.03,101.75,101.93
09/17/2013,1830,101.93,101.93,101.22,101.43
09/17/2013,1930,101.40,101.65,101.28,101.55
09/17/2013,2005,101.58,102.10,101.58,101.90
09/18/2013,1630,101.75,101.95,101.72,101.90
09/18/2013,1730,101.93,102.25,101.88,102.08
09/18/2013,1830,102.05,102.20,101.83,101.88
09/18/2013,1930,101.88,102.15,101.85,101.97
09/18/2013,2005,101.95,102.35,101.95,102.28
09/19/2013,1630,102.70,102.78,102.50,102.60
09/19/2013,1730,102.60,102.70,102.50,102.63
09/19/2013,1830,102.68,103.13,102.63,102.97
09/19/2013,1930,102.95,103.00,102.68,102.93
09/19/2013,2005,102.93,102.97,102.70,102.80
09/20/2013,1630,102.90,103.00,102.75,102.83
09/20/2013,1730,102.83,102.95,102.68,102.93
09/20/2013,1830,102.93,103.10,102.75,102.97
09/20/2013,1930,102.97,103.08,102.78,102.88
09/20/2013,2005,102.88,102.88,102.68,102.85
09/23/2013,1630,103.43,103.72,103.35,103.58
09/23/2013,1730,103.55,103.85,103.53,103.85
09/23/2013,1830,103.85,103.85,103.60,103.63
09/23/2013,1930,103.60,103.68,103.47,103.53
09/23/2013,2005,103.55,103.60,103.43,103.45
09/24/2013,1630,103.63,103.90,103.53,103.88
09/24/2013,1730,103.88,104.08,103.72,104.05
09/24/2013,1830,104.05,104.15,104.00,104.03
09/24/2013,1930,104.03,104.03,103.83,104.03
09/24/2013,2005,104.05,104.20,104.00,104.15
09/25/2013,1630,104.13,104.55,104.13,104.47
09/25/2013,1730,104.50,104.70,104.45,104.58
09/25/2013,1830,104.60,104.70,104.45,104.50
09/25/2013,1930,104.50,104.75,104.45,104.58
09/25/2013,2005,104.60,104.60,104.33,104.43
09/26/2013,1630,104.10,104.33,103.90,104.22
09/26/2013,1730,104.22,104.28,103.95,104.05
09/26/2013,1830,104.03,104.33,104.03,104.25
09/26/2013,1930,104.28,104.45,104.25,104.38
09/26/2013,2005,104.43,104.60,104.38,104.58
09/27/2013,1630,104.65,104.78,104.38,104.40
09/27/2013,1730,104.38,104.80,104.38,104.78
09/27/2013,1830,104.78,105.08,104.78,104.90
09/27/2013,1930,104.90,105.18,104.88,105.05
09/27/2013,2005,105.05,105.13,104.95,105.10
09/30/2013,1630,104.83,104.85,104.47,104.65
09/30/2013,1730,104.63,104.68,104.28,104.33
09/30/2013,1830,104.35,104.75,104.33,104.70
09/30/2013,1930,104.70,104.88,104.58,104.72
09/30/2013,2005,104.72,104.97,104.65,104.88
10/01/2013,1630,104.53,104.68,104.38,104.55
10/01/2013,1730,104.53,104.70,104.33,104.63
10/01/2013,1830,104.63,104.78,104.53,104.68
10/01/2013,1930,104.68,104.85,104.60,104.65
10/01/2013,2005,104.63,104.88,104.60,104.88
10/02/2013,1630,104.70,105.15,104.65,104.85
10/02/2013,1730,104.85,105.10,104.75,104.93
10/02/2013,1830,104.93,104.97,104.75,104.78
10/02/2013,1930,104.78,104.88,104.53,104.55
10/02/2013,2005,104.55,104.80,104.53,104.72
10/03/2013,1630,104.53,104.58,104.25,104.40
10/03/2013,1730,104.40,104.75,104.38,104.58
10/03/2013,1830,104.60,104.80,104.60,104.65
10/03/2013,1930,104.68,104.88,104.58,104.72
10/03/2013,2005,104.75,104.88,104.70,104.70
10/04/2013,1630,104.47,104.70,104.47,104.68
10/04/2013,1730,104.68,104.78,104.53,104.75
10/04/2013,1830,104.75,104.95,104.65,104.93
10/04/2013,1930,104.93,105.38,104.93,105.35
10/04/2013,2005,105.35,105.47,105.30,105.33
10/07/2013,1630,105.30,105.45,105.13,105.43
10/07/2013,1730,105.43,105.53,105.18,105.20
10/07/2013,1830,105.22,105.33,105.13,105.28
10/07/2013,1930,105.25,105.35,105.20,105.22
10/07/2013,2005,105.25,105.33,105.20,105.28
10/08/2013,1630,105.18,105.40,105.13,105.30
10/08/2013,1730,105.30,105.40,105.25,105.40
10/08/2013,1830,105.38,105.43,105.25,105.40
10/08/2013,1930,105.38,105.38,105.20,105.28
10/08/2013,2005,105.28,105.38,105.20,105.30
10/09/2013,1630,104.93,104.97,104.70,104.95
10/09/2013,1730,104.97,105.03,104.78,104.78
10/09/2013,1830,104.78,104.90,104.72,104.72
10/09/2013,1930,104.72,104.80,104.58,104.75
10/09/2013,2005,104.75,105.03,104.75,104.85
10/10/2013,1630,104.93,105.35,104.93,105.25
10/10/2013,1730,105.28,105.33,104.88,105.15
10/10/2013,1830,105.15,105.22,105.05,105.13
10/10/2013,1930,105.15,105.22,104.97,105.13
10/10/2013,2005,105.13,105.30,105.13,105.22
10/11/2013,1630,105.18,105.58,105.18,105.55
10/11/2013,1730,105.55,105.72,105.47,105.60
10/11/2013,1830,105.60,105.78,105.35,105.70
10/11/2013,1930,105.68,105.78,105.53,105.53
10/11/2013,2005,105.53,105.63,105.38,105.40
10/14/2013,1630,105.53,105.83,105.50,105.65
10/14/2013,1730,105.68,105.88,105.65,105.80
10/14/2013,1830,105.80,105.88,105.78,105.85
10/14/2013,1930,105.83,105.93,105.83,105.90
10/14/2013,2005,105.90,106.10,105.88,106.10
10/15/2013,1630,105.93,106.15,105.88,106.08
10/15/2013,1730,106.08,106.10,105.43,105.63
10/15/2013,1830,105.63,105.88,105.50,105.83
10/15/2013,1930,105.80,105.83,105.75,105.80
10/15/2013,2005,105.80,105.83,105.63,105.68
10/16/2013,1630,105.88,106.15,105.85,106.08
10/16/2013,1730,106.10,106.15,105.65,105.90
10/16/2013,1830,105.90,106.10,105.88,106.05
10/16/2013,1930,106.08,106.18,106.05,106.13
10/16/2013,2005,106.10,106.28,106.03,106.13
10/17/2013,1630,106.33,106.72,106.30,106.70
10/17/2013,1730,106.70,106.93,106.50,106.60
10/17/2013,1830,106.63,106.72,106.43,106.47
10/17/2013,1930,106.47,106.53,105.58,105.65
10/17/2013,2005,105.65,105.65,104.53,104.55
10/18/2013,1630,104.80,105.13,104.68,104.85
10/18/2013,1730,104.85,104.88,104.45,104.47
10/18/2013,1830,104.47,104.83,104.38,104.58
10/18/2013,1930,104.58,104.80,104.47,104.78
10/18/2013,2005,104.75,105.00,104.65,104.90
10/21/2013,1630,104.93,105.08,104.75,105.05
10/21/2013,1730,105.05,105.15,104.80,104.97
10/21/2013,1830,105.00,105.10,104.93,105.03
10/21/2013,1930,105.00,105.10,104.83,104.85
10/21/2013,2005,104.85,104.93,104.78,104.85
10/22/2013,1630,105.18,105.55,105.18,105.53
10/22/2013,1730,105.55,105.70,105.35,105.55
10/22/2013,1830,105.53,105.85,105.50,105.85
10/22/2013,1930,105.85,105.88,105.68,105.68
10/22/2013,2005,105.70,105.95,105.65,105.93
10/23/2013,1630,106.10,106.38,105.75,105.95
10/23/2013,1730,105.95,106.68,105.93,106.63
10/23/2013,1830,106.60,106.63,105.68,105.97
10/23/2013,1930,105.95,106.13,105.68,105.72
10/23/2013,2005,105.75,105.90,105.63,105.65
10/24/2013,1630,105.93,106.08,105.72,106.05
10/24/2013,1730,106.05,106.15,105.95,106.05
10/24/2013,1830,106.08,106.18,105.95,106.15
10/24/2013,1930,106.13,106.13,105.83,105.95
10/24/2013,2005,105.95,106.03,105.80,105.85
10/25/2013,1630,106.22,106.83,106.22,106.72
10/25/2013,1730,106.75,106.83,106.45,106.53
10/25/2013,1830,106.55,107.50,106.53,107.08
10/25/2013,1930,107.05,107.08,105.90,105.95
10/25/2013,2005,105.97,106.10,105.53,105.97
10/28/2013,1630,106.30,106.63,106.20,106.47
10/28/2013,1730,106.50,106.60,106.30,106.43
10/28/2013,1830,106.43,106.68,106.43,106.55
10/28/2013,1930,106.55,106.72,106.45,106.70
10/28/2013,2005,106.70,106.97,106.63,106.72
10/29/2013,1630,106.75,106.90,106.65,106.70
10/29/2013,1730,106.70,106.88,106.65,106.80
10/29/2013,1830,106.80,107.33,106.80,107.28
10/29/2013,1930,107.28,107.38,107.20,107.35
10/29/2013,2005,107.35,107.38,107.18,107.33
10/30/2013,1630,107.28,107.28,106.55,106.65
10/30/2013,1730,106.65,106.88,106.60,106.78
10/30/2013,1830,106.75,107.03,106.70,106.88
10/30/2013,1930,106.85,106.88,105.97,106.43
10/30/2013,2005,106.43,106.50,106.03,106.22
10/31/2013,1630,106.43,106.70,106.30,106.63
10/31/2013,1730,106.63,106.65,106.03,106.13
10/31/2013,1830,106.13,106.25,105.88,106.03
10/31/2013,1930,106.03,106.05,105.50,106.00
10/31/2013,2005,105.97,106.08,105.60,105.88
11/01/2013,1630,105.72,105.88,105.53,105.60
11/01/2013,1730,105.58,105.60,104.88,105.03
11/01/2013,1830,105.03,105.60,105.03,105.58
11/01/2013,1930,105.58,105.58,105.28,105.33
11/01/2013,2005,105.33,105.35,104.95,105.05
11/04/2013,1630,104.93,105.55,104.83,105.22
11/04/2013,1730,105.20,105.28,105.10,105.13
11/04/2013,1830,105.13,105.15,104.90,104.90
11/04/2013,1930,104.90,105.00,104.68,104.78
11/04/2013,2005,104.78,105.15,104.78,105.03
11/05/2013,1630,105.22,105.43,105.00,105.30
11/05/2013,1730,105.33,105.43,105.15,105.22
11/05/2013,1830,105.22,105.35,105.10,105.18
11/05/2013,1930,105.15,105.22,104.95,105.15
11/05/2013,2005,105.15,105.20,104.93,104.95
11/06/2013,1630,105.08,105.20,104.78,105.10
11/06/2013,1730,105.10,105.28,105.03,105.15
11/06/2013,1830,105.15,105.18,104.97,105.05
11/06/2013,1930,105.08,105.10,104.85,105.00
11/06/2013,2005,104.97,105.05,104.83,104.93
11/07/2013,1630,104.83,104.90,104.53,104.83
11/07/2013,1730,104.85,104.90,104.63,104.83
11/07/2013,1830,104.85,104.88,104.53,104.55
11/07/2013,1930,104.58,104.75,104.53,104.55
11/07/2013,2005,104.58,104.72,104.55,104.63
11/08/2013,1630,104.68,105.40,104.68,105.25
11/08/2013,1730,105.28,105.28,104.97,105.18
11/08/2013,1830,105.18,105.25,105.00,105.15
11/08/2013,1930,105.15,105.28,105.05,105.20
11/08/2013,2005,105.18,105.38,105.13,105.33
11/11/2013,1630,105.43,105.93,105.33,105.53
11/11/2013,1730,105.53,105.60,105.40,105.58
11/11/2013,1830,105.58,105.65,105.45,105.50
11/11/2013,1930,105.50,105.63,105.45,105.58
11/11/2013,2005,105.58,105.75,105.50,105.68
11/12/2013,1630,105.78,105.93,105.65,105.70
11/12/2013,1730,105.68,105.78,105.58,105.75
11/12/2013,1830,105.72,105.78,105.47,105.55
11/12/2013,1930,105.55,105.65,105.53,105.53
11/12/2013,2005,105.53,105.68,105.35,105.60
11/13/2013,1630,105.47,105.68,105.22,105.68
11/13/2013,1730,105.65,106.18,105.50,105.95
11/13/2013,1830,105.97,106.15,105.95,106.08
11/13/2013,1930,106.05,106.18,105.88,105.93
11/13/2013,2005,105.90,105.93,105.75,105.85
11/14/2013,1630,106.20,106.30,106.05,106.18
11/14/2013,1730,106.18,106.20,105.68,105.95
11/14/2013,1830,105.97,106.00,105.72,105.72
11/14/2013,1930,105.75,105.90,105.75,105.85
11/14/2013,2005,105.85,106.00,105.78,105.93
11/15/2013,1630,105.93,105.97,105.60,105.83
11/15/2013,1730,105.83,106.22,105.75,106.08
11/15/2013,1830,106.10,106.35,106.00,106.33
11/15/2013,1930,106.35,106.43,106.15,106.25
11/15/2013,2005,106.25,106.30,106.22,106.22
11/18/2013,1630,106.15,106.20,105.97,106.03
11/18/2013,1730,106.03,106.30,106.00,106.10
11/18/2013,1830,106.10,106.13,104.35,105.05
11/18/2013,1930,105.03,105.08,104.60,104.95
11/18/2013,2005,104.95,105.00,104.75,104.80
11/19/2013,1630,104.70,104.72,104.35,104.60
11/19/2013,1730,104.58,104.58,103.97,104.00
11/19/2013,1830,104.00,104.18,103.65,103.85
11/19/2013,1930,103.85,104.05,103.75,103.90
11/19/2013,2005,103.93,104.10,103.78,103.93
11/20/2013,1630,104.08,104.33,103.88,103.93
11/20/2013,1730,103.93,104.10,103.75,103.90
11/20/2013,1830,103.93,103.93,103.63,103.65
11/20/2013,1930,103.63,103.90,103.63,103.75
11/20/2013,2005,103.75,104.08,103.75,104.08
11/21/2013,1630,103.80,103.97,103.60,103.97
11/21/2013,1730,103.97,104.72,103.88,104.45
11/21/2013,1830,104.47,104.60,104.43,104.47
11/21/2013,1930,104.47,104.50,104.25,104.28
11/21/2013,2005,104.30,104.45,104.28,104.35
11/22/2013,1630,104.43,104.60,104.20,104.33
11/22/2013,1730,104.33,104.38,104.08,104.13
11/22/2013,1830,104.15,104.15,103.97,103.97
11/22/2013,1930,103.97,104.13,103.85,103.97
11/22/2013,2005,103.97,104.35,103.95,104.30
11/25/2013,1630,104.58,104.78,104.45,104.60
11/25/2013,1730,104.60,104.60,104.20,104.33
11/25/2013,1830,104.30,104.47,104.05,104.28
11/25/2013,1930,104.25,104.38,104.15,104.22
11/25/2013,2005,104.22,104.25,104.00,104.13
11/26/2013,1630,104.25,104.30,104.08,104.22
11/26/2013,1730,104.22,104.40,104.18,104.22
11/26/2013,1830,104.25,105.10,104.22,105.00
11/26/2013,1930,105.00,105.05,104.75,104.78
11/26/2013,2005,104.80,104.93,104.68,104.83
11/27/2013,1630,104.83,105.35,104.80,105.28
11/27/2013,1730,105.28,105.50,105.08,105.08
11/27/2013,1830,105.08,105.53,105.08,105.47
11/27/2013,1930,105.47,105.83,105.30,105.53
11/27/2013,2005,105.55,106.10,105.53,106.08
11/29/2013,1630,106.55,106.58,106.05,106.30
11/29/2013,1730,106.30,106.50,106.22,106.47
11/29/2013,1830,106.50,106.50,106.33,106.45
11/29/2013,1930,106.45,106.45,105.95,106.15
12/02/2013,1630,106.22,106.40,105.88,106.18
12/02/2013,1730,106.15,106.35,105.78,106.13
12/02/2013,1830,106.13,106.22,105.80,106.13
12/02/2013,1930,106.15,106.15,105.93,106.03
12/02/2013,2005,106.00,106.28,105.97,106.10
12/03/2013,1630,106.20,106.25,105.93,106.05
12/03/2013,1730,106.05,106.25,105.70,105.72
12/03/2013,1830,105.70,106.00,105.65,105.93
12/03/2013,1930,105.95,105.95,105.75,105.88
12/03/2013,2005,105.88,106.10,105.88,105.97
12/04/2013,1630,105.90,106.18,105.88,105.95
12/04/2013,1730,105.97,106.13,105.83,106.05
12/04/2013,1830,106.08,106.25,106.00,106.15
12/04/2013,1930,106.18,106.25,106.00,106.20
12/04/2013,2005,106.20,106.30,106.08,106.25
12/05/2013,1630,106.25,106.33,105.47,105.63
12/05/2013,1730,105.63,105.65,105.08,105.53
12/05/2013,1830,105.50,105.53,105.35,105.45
12/05/2013,1930,105.43,105.43,104.95,104.97
12/05/2013,2005,105.00,105.15,104.72,104.78
12/06/2013,1630,104.83,104.90,104.38,104.50
12/06/2013,1730,104.50,104.68,104.45,104.58
12/06/2013,1830,104.60,104.83,104.58,104.70
12/06/2013,1930,104.72,104.95,104.70,104.95
12/06/2013,2005,104.93,105.05,104.70,104.80
12/09/2013,1630,104.85,105.18,104.78,105.13
12/09/2013,1730,105.13,105.15,104.88,105.03
12/09/2013,1830,105.03,105.10,104.97,105.08
12/09/2013,1930,105.08,105.10,104.75,104.75
12/09/2013,2005,104.78,104.97,104.75,104.95
12/10/2013,1630,104.63,104.75,104.10,104.33
12/10/2013,1730,104.33,104.47,104.20,104.20
12/10/2013,1830,104.20,104.38,104.20,104.33
12/10/2013,1930,104.35,104.40,104.30,104.40
12/10/2013,2005,104.40,104.72,104.35,104.60
12/11/2013,1630,104.78,104.80,104.50,104.58
12/11/2013,1730,104.58,104.80,104.50,104.53
12/11/2013,1830,104.50,104.60,104.40,104.47
12/11/2013,1930,104.47,104.55,104.38,104.38
12/11/2013,2005,104.40,104.65,104.38,104.58
12/12/2013,1630,104.90,105.28,104.85,105.05
12/12/2013,1730,105.03,105.15,104.93,105.08
12/12/2013,1830,105.10,105.25,104.97,105.22
12/12/2013,1930,105.22,105.22,104.90,105.00
12/12/2013,2005,105.03,105.08,104.90,105.03
12/13/2013,1630,104.93,104.93,104.58,104.75
12/13/2013,1730,104.72,104.88,104.55,104.68
12/13/2013,1830,104.65,104.68,104.40,104.50
12/13/2013,1930,104.50,104.50,103.95,104.40
12/13/2013,2005,104.38,104.68,104.25,104.60
12/16/2013,1630,104.45,104.63,104.30,104.45
12/16/2013,1730,104.47,105.08,104.45,105.05
12/16/2013,1830,105.05,105.75,105.05,105.30
12/16/2013,1930,105.33,105.38,105.13,105.22
12/16/2013,2005,105.22,105.35,105.20,105.30
12/17/2013,1630,105.20,105.30,105.08,105.28
12/17/2013,1730,105.30,105.33,105.22,105.25
12/17/2013,1830,105.25,105.28,104.75,104.88
12/17/2013,1930,104.85,105.00,104.80,104.85
12/17/2013,2005,104.88,104.95,104.78,104.83
12/18/2013,1630,104.90,105.10,104.72,104.93
12/18/2013,1730,104.90,104.95,104.53,104.63
12/18/2013,1830,104.63,104.65,104.53,104.58
12/18/2013,1930,104.58,104.65,104.45,104.47
12/18/2013,2005,104.45,104.47,104.20,104.30
12/19/2013,1630,104.28,104.38,104.00,104.28
12/19/2013,1730,104.28,104.60,104.22,104.33
12/19/2013,1830,104.33,104.75,104.30,104.63
12/19/2013,1930,104.63,104.65,104.53,104.63
12/19/2013,2005,104.60,104.93,104.58,104.83
12/20/2013,1630,105.10,105.63,105.05,105.45
12/20/2013,1730,105.47,106.08,105.35,105.97
12/20/2013,1830,105.97,106.00,105.75,105.88
12/20/2013,1930,105.90,105.95,105.70,105.83
12/20/2013,2005,105.85,105.95,105.72,105.80
12/23/2013,1630,105.80,106.18,105.78,106.10
12/23/2013,1730,106.10,106.13,106.00,106.08
12/23/2013,1830,106.08,106.10,105.83,105.88
12/23/2013,1930,105.88,105.95,105.75,105.78
12/23/2013,2005,105.80,106.00,105.80,105.85
12/24/2013,1630,105.45,105.53,105.28,105.38
12/24/2013,1730,105.40,105.63,105.38,105.50
12/24/2013,1830,105.50,105.83,105.45,105.68
12/24/2013,1930,105.70,105.85,105.50,105.68
12/26/2013,1630,105.75,106.00,105.75,105.90
12/26/2013,1730,105.88,105.90,105.80,105.83
12/26/2013,1830,105.83,105.97,105.70,105.95
12/26/2013,1930,105.95,106.10,105.90,106.03
12/26/2013,2005,106.00,106.13,106.00,106.08
12/27/2013,1630,106.13,106.75,106.08,106.68
12/27/2013,1730,106.65,106.95,106.63,106.90
12/27/2013,1830,106.93,107.10,106.78,107.05
12/27/2013,1930,107.05,107.13,106.93,107.03
12/27/2013,2005,107.00,107.03,106.75,106.83
12/30/2013,1630,106.95,107.05,106.70,106.90
12/30/2013,1730,106.88,107.03,106.80,106.88
12/30/2013,1830,106.85,106.93,106.50,106.78
12/30/2013,1930,106.80,107.18,106.80,107.08
12/30/2013,2005,107.10,107.28,106.88,106.93
12/31/2013,1630,107.15,107.30,107.10,107.20
12/31/2013,1730,107.20,107.43,106.88,107.13
12/31/2013,1830,107.13,107.20,107.00,107.05
12/31/2013,1930,107.05,107.15,106.72,106.80
12/31/2013,2005,106.83,106.95,106.45,106.55
01/02/2014,1630,106.78,107.05,106.70,107.00
01/02/2014,1730,107.00,107.08,106.83,106.88
01/02/2014,1830,106.88,107.18,106.88,107.13
01/02/2014,1930,107.13,107.50,107.13,107.35
01/02/2014,2005,107.35,107.47,107.28,107.30
01/03/2014,1630,107.63,107.83,107.58,107.75
01/03/2014,1730,107.75,107.80,107.50,107.72
01/03/2014,1830,107.72,108.00,107.70,107.93
01/03/2014,1930,107.93,108.22,107.93,108.10
01/03/2014,2005,108.10,108.22,108.00,108.10
01/06/2014,1630,108.15,108.30,108.03,108.25
01/06/2014,1730,108.28,108.53,108.22,108.45
01/06/2014,1830,108.45,108.72,108.45,108.68
01/06/2014,1930,108.68,108.70,108.47,108.63
01/06/2014,2005,108.63,108.72,108.47,108.72
01/07/2014,1630,108.78,108.85,108.50,108.65
01/07/2014,1730,108.65,108.72,108.50,108.53
01/07/2014,1830,108.53,108.65,108.30,108.33
01/07/2014,1930,108.33,108.53,108.18,108.50
01/07/2014,2005,108.50,108.60,108.20,108.47
01/08/2014,1630,108.33,108.68,108.20,108.60
01/08/2014,1730,108.60,108.72,108.55,108.65
01/08/2014,1830,108.65,108.95,108.63,108.83
01/08/2014,1930,108.85,109.08,108.47,108.63
01/08/2014,2005,108.63,108.70,108.38,108.53
01/09/2014,1630,108.43,108.83,108.28,108.78
01/09/2014,1730,108.75,109.00,108.72,109.00
01/09/2014,1830,108.97,109.18,108.63,108.78
01/09/2014,1930,108.80,108.80,108.40,108.68
01/09/2014,2005,108.68,108.72,108.28,108.35
01/10/2014,1630,108.65,108.88,108.55,108.58
01/10/2014,1730,108.60,108.95,108.58,108.80
01/10/2014,1830,108.80,108.97,108.45,108.45
01/10/2014,1930,108.45,108.75,108.40,108.50
01/10/2014,2005,108.53,108.70,108.45,108.65
01/13/2014,1630,109.03,109.03,108.83,108.83
01/13/2014,1730,108.85,108.85,107.90,108.20
01/13/2014,1830,108.22,108.75,108.20,108.53
01/13/2014,1930,108.53,108.72,108.53,108.65
01/13/2014,2005,108.68,108.75,108.40,108.43
01/14/2014,1630,108.45,108.93,108.45,108.90
01/14/2014,1730,108.88,109.35,108.88,109.35
01/14/2014,1830,109.35,109.43,109.05,109.43
01/14/2014,1930,109.40,109.60,109.33,109.50
01/14/2014,2005,109.50,109.60,109.35,109.43
01/15/2014,1630,110.05,110.33,109.88,110.18
01/15/2014,1730,110.20,110.40,110.13,110.25
01/15/2014,1830,110.25,110.50,110.25,110.43
01/15/2014,1930,110.43,111.55,110.40,111.28
01/15/2014,2005,111.28,111.47,111.22,111.35
01/16/2014,1630,112.18,112.75,112.15,112.25
01/16/2014,1730,112.30,112.40,112.00,112.38
01/16/2014,1830,112.40,112.70,112.33,112.70
01/16/2014,1930,112.70,112.85,112.35,112.35
01/16/2014,2005,112.38,112.40,111.80,111.80
01/17/2014,1630,111.60,111.90,111.15,111.85
01/17/2014,1730,111.88,112.18,111.60,112.15
01/17/2014,1830,112.13,112.28,112.03,112.15
01/17/2014,1930,112.13,112.25,112.00,112.08
01/17/2014,2005,112.10,112.35,112.08,112.10
01/21/2014,1630,112.68,113.00,112.30,112.90
01/21/2014,1730,112.93,113.72,112.80,113.43
01/21/2014,1830,113.43,113.68,113.35,113.55
01/21/2014,1930,113.53,113.65,113.40,113.45
01/21/2014,2005,113.43,113.50,113.22,113.40
01/22/2014,1630,113.25,113.38,112.88,113.30
01/22/2014,1730,113.25,113.78,113.22,113.58
01/22/2014,1830,113.53,114.30,113.43,114.25
01/22/2014,1930,114.25,116.40,114.18,115.93
01/22/2014,2005,115.88,115.93,115.35,115.72
01/23/2014,1630,115.85,115.93,114.60,114.68
01/23/2014,1730,114.68,115.72,114.53,115.70
01/23/2014,1830,115.72,115.80,114.95,115.00
01/23/2014,1930,114.97,115.65,114.93,115.55
01/23/2014,2005,115.55,115.78,115.50,115.63
01/24/2014,1630,115.55,115.60,114.78,114.88
01/24/2014,1730,114.85,115.10,114.68,114.70
01/24/2014,1830,114.70,114.80,114.50,114.72
01/24/2014,1930,114.72,115.35,114.68,115.28
01/24/2014,2005,115.30,115.35,115.00,115.25
01/27/2014,1630,114.70,115.05,114.60,114.63
01/27/2014,1730,114.65,115.33,114.53,115.18
01/27/2014,1830,115.18,115.53,114.97,115.25
01/27/2014,1930,115.25,115.53,115.13,115.35
01/27/2014,2005,115.35,115.65,115.28,115.55
01/28/2014,1630,115.35,115.80,115.18,115.22
01/28/2014,1730,115.25,115.47,115.15,115.33
01/28/2014,1830,115.33,115.60,115.22,115.58
01/28/2014,1930,115.60,115.88,115.47,115.68
01/28/2014,2005,115.65,115.68,115.25,115.50
01/29/2014,1630,114.97,115.10,114.70,115.00
01/29/2014,1730,115.03,115.40,115.03,115.20
01/29/2014,1830,115.18,115.65,115.05,115.50
01/29/2014,1930,115.50,115.90,115.50,115.85
01/29/2014,2005,115.85,115.88,115.60,115.70
01/30/2014,1630,115.20,115.53,115.10,115.47
01/30/2014,1730,115.47,115.53,115.18,115.38
01/30/2014,1830,115.40,115.50,115.22,115.30
01/30/2014,1930,115.33,115.80,115.25,115.60
01/30/2014,2005,115.60,115.75,115.53,115.65
01/31/2014,1630,114.58,115.50,114.55,115.40
01/31/2014,1730,115.43,116.33,115.33,115.90
01/31/2014,1830,115.88,116.15,115.35,115.60
01/31/2014,1930,115.63,115.75,115.43,115.50
01/31/2014,2005,115.50,115.63,115.33,115.58
02/03/2014,1630,115.25,115.25,114.25,114.43
02/03/2014,1730,114.45,114.80,114.08,114.45
02/03/2014,1830,114.45,114.63,114.15,114.47
02/03/2014,1930,114.47,114.70,114.40,114.65
02/03/2014,2005,114.65,114.83,114.35,114.50
02/04/2014,1630,114.55,114.75,114.28,114.50
02/04/2014,1730,114.47,114.50,113.97,114.13
02/04/2014,1830,114.10,114.55,113.97,114.22
02/04/2014,1930,114.22,114.35,114.03,114.05
02/04/2014,2005,114.05,114.18,113.90,114.00
02/05/2014,1630,113.93,114.63,113.93,114.35
02/05/2014,1730,114.38,114.53,114.20,114.53
02/05/2014,1830,114.53,114.58,114.20,114.38
02/05/2014,1930,114.35,114.47,114.13,114.30
02/05/2014,2005,114.33,114.33,114.08,114.15
02/06/2014,1630,114.33,114.60,114.10,114.20
02/06/2014,1730,114.22,114.40,113.83,113.88
02/06/2014,1830,113.85,114.28,113.68,113.97
02/06/2014,1930,113.97,114.45,113.95,114.40
02/06/2014,2005,114.40,114.45,114.13,114.28
02/07/2014,1630,114.30,114.45,114.30,114.30
02/07/2014,1730,114.30,115.47,114.10,115.13
02/07/2014,1830,115.15,115.22,114.75,115.03
02/07/2014,1930,115.03,115.58,115.03,115.28
02/07/2014,2005,115.28,115.58,115.22,115.47
02/10/2014,1630,115.53,115.93,114.58,115.13
02/10/2014,1730,115.15,115.22,114.80,115.15
02/10/2014,1830,115.13,115.28,115.03,115.20
02/10/2014,1930,115.20,115.25,114.93,115.03
02/10/2014,2005,115.05,115.28,115.00,115.22
02/11/2014,1630,115.00,115.90,115.00,115.80
02/11/2014,1730,115.83,116.95,115.72,116.53
02/11/2014,1830,116.53,116.68,116.30,116.43
02/11/2014,1930,116.43,116.70,116.30,116.38
02/11/2014,2005,116.38,116.45,116.25,116.38
02/12/2014,1630,116.70,116.93,116.38,116.75
02/12/2014,1730,116.75,116.90,116.38,116.38
02/12/2014,1830,116.38,116.38,115.80,115.95
02/12/2014,1930,115.95,116.15,115.85,115.93
02/12/2014,2005,115.95,115.97,115.78,115.88
02/13/2014,1630,116.20,117.03,116.18,116.75
02/13/2014,1730,116.78,117.53,116.75,117.22
02/13/2014,1830,117.25,117.40,117.10,117.33
02/13/2014,1930,117.33,117.38,116.72,116.93
02/13/2014,2005,116.90,117.58,116.80,117.50
02/14/2014,1630,117.53,117.60,116.78,116.85
02/14/2014,1730,116.88,117.00,116.58,116.70
02/14/2014,1830,116.70,116.75,116.22,116.38
02/14/2014,1930,116.38,116.50,116.30,116.38
02/14/2014,2005,116.38,116.45,116.15,116.28
02/18/2014,1630,116.72,117.30,116.72,117.00
02/18/2014,1730,117.00,117.28,116.95,117.08
02/18/2014,1830,117.08,117.10,116.97,117.00
02/18/2014,1930,116.97,117.20,116.88,116.93
02/18/2014,2005,116.90,117.22,116.80,117.15
02/19/2014,1630,117.20,117.72,117.05,117.65
02/19/2014,1730,117.65,117.97,116.70,117.22
02/19/2014,1830,117.22,117.63,117.08,117.55
02/19/2014,1930,117.53,117.55,116.85,117.00
02/19/2014,2005,117.00,117.03,116.53,116.88
02/20/2014,1630,116.75,117.22,116.63,116.95
02/20/2014,1730,116.97,117.15,116.63,116.80
02/20/2014,1830,116.83,117.10,116.75,116.83
02/20/2014,1930,116.83,117.08,116.83,116.90
02/20/2014,2005,116.93,117.05,116.80,117.03
02/21/2014,1630,117.28,117.40,116.78,116.85
02/21/2014,1730,116.85,117.10,116.25,116.45
02/21/2014,1830,116.45,116.72,116.22,116.70
02/21/2014,1930,116.70,117.40,116.60,117.10
02/21/2014,2005,117.05,117.08,116.40,116.50
02/24/2014,1630,116.58,117.40,116.22,117.00
02/24/2014,1730,117.00,117.00,116.22,116.43
02/24/2014,1830,116.43,116.55,116.22,116.50
02/24/2014,1930,116.47,116.63,116.38,116.47
02/24/2014,2005,116.47,116.65,116.25,116.38
02/25/2014,1630,116.50,117.00,116.33,116.85
02/25/2014,1730,116.85,117.15,116.75,117.05
02/25/2014,1830,117.05,117.38,117.03,117.08
02/25/2014,1930,117.10,117.72,117.10,117.50
02/25/2014,2005,117.53,117.68,117.33,117.58
02/26/2014,1630,118.60,118.80,118.35,118.50
02/26/2014,1730,118.50,119.28,118.45,118.72
02/26/2014,1830,118.72,119.00,118.60,118.72
02/26/2014,1930,118.70,119.40,118.68,119.35
02/26/2014,2005,119.35,119.85,119.08,119.72
02/27/2014,1630,120.63,120.72,119.97,120.60
02/27/2014,1730,120.60,121.05,120.43,120.60
02/27/2014,1830,120.55,120.83,119.45,119.53
02/27/2014,1930,119.60,120.03,119.20,119.63
02/27/2014,2005,119.65,120.05,119.43,119.58
02/28/2014,1630,119.58,119.72,119.20,119.25
02/28/2014,1730,119.22,119.78,118.88,119.50
02/28/2014,1830,119.50,120.53,119.45,120.53
02/28/2014,1930,120.53,120.85,120.20,120.38
02/28/2014,2005,120.38,120.40,119.78,119.97
03/03/2014,1630,120.25,120.33,119.45,119.80
03/03/2014,1730,119.80,120.10,119.38,119.90
03/03/2014,1830,119.90,120.05,118.85,118.95
03/03/2014,1930,118.95,119.38,118.83,119.35
03/03/2014,2005,119.33,119.45,119.10,119.35
03/04/2014,1630,119.53,119.97,119.33,119.88
03/04/2014,1730,119.90,120.85,119.88,120.83
03/04/2014,1830,120.83,121.38,120.40,120.58
03/04/2014,1930,120.58,121.08,120.40,120.95
03/04/2014,2005,120.93,121.25,120.58,120.63
03/05/2014,1630,121.43,121.90,120.53,120.72
03/05/2014,1730,120.72,120.80,118.97,119.55
03/05/2014,1830,119.55,119.55,117.70,118.40
03/05/2014,1930,118.38,118.83,118.15,118.70
03/05/2014,2005,118.70,119.05,118.55,118.83
03/06/2014,1630,118.43,118.75,117.93,118.15
03/06/2014,1730,118.15,118.35,117.85,118.10
03/06/2014,1830,118.08,118.20,117.95,118.05
03/06/2014,1930,118.03,118.25,117.95,118.20
03/06/2014,2005,118.18,118.25,118.10,118.18
03/07/2014,1630,118.28,118.50,118.03,118.22
03/07/2014,1730,118.20,118.40,118.08,118.35
03/07/2014,1830,118.35,118.63,118.28,118.45
03/07/2014,1930,118.43,118.63,118.33,118.40
03/07/2014,2005,118.38,118.50,118.30,118.47
03/10/2014,1630,118.47,118.65,118.15,118.30
03/10/2014,1730,118.30,118.53,117.78,118.08
03/10/2014,1830,118.08,118.55,117.85,118.30
03/10/2014,1930,118.33,118.53,118.05,118.20
03/10/2014,2005,118.20,118.45,118.08,118.35
03/11/2014,1630,118.88,119.65,118.83,119.15
03/11/2014,1730,119.18,119.22,118.45,118.70
03/11/2014,1830,118.72,118.80,118.08,118.13
03/11/2014,1930,118.13,118.20,117.78,117.93
03/11/2014,2005,117.93,118.47,117.90,118.25
03/12/2014,1630,118.50,118.58,118.25,118.30
03/12/2014,1730,118.28,118.90,118.28,118.75
03/12/2014,1830,118.72,119.08,118.63,118.90
03/12/2014,1930,118.90,118.97,118.80,118.88
03/12/2014,2005,118.90,119.08,118.85,119.03
03/13/2014,1630,118.85,118.97,118.03,118.20
03/13/2014,1730,118.18,118.43,118.10,118.33
03/13/2014,1830,118.35,119.05,118.20,118.78
03/13/2014,1930,118.78,119.10,118.65,118.65
03/13/2014,2005,118.63,118.97,118.60,118.83
03/14/2014,1630,119.22,119.43,119.05,119.40
03/14/2014,1730,119.40,119.85,119.38,119.80
03/14/2014,1830,119.80,120.58,119.63,120.58
03/14/2014,1930,120.55,120.55,119.95,120.00
03/14/2014,2005,119.97,120.33,119.95,120.18
03/17/2014,1630,120.38,120.58,120.18,120.22
03/17/2014,1730,120.20,121.00,120.18,120.55
03/17/2014,1830,120.58,120.70,120.22,120.25
03/17/2014,1930,120.22,120.53,120.20,120.33
03/17/2014,2005,120.33,120.38,120.10,120.18
03/18/2014,1630,120.03,120.83,119.97,120.63
03/18/2014,1730,120.58,120.80,120.30,120.70
03/18/2014,1830,120.70,120.88,120.58,120.75
03/18/2014,1930,120.78,120.90,120.72,120.83
03/18/2014,2005,120.83,120.90,120.70,120.70
03/19/2014,1630,120.70,120.78,120.58,120.70
03/19/2014,1730,120.70,120.80,120.47,120.80
03/19/2014,1830,120.78,121.38,120.78,121.28
03/19/2014,1930,121.28,121.40,121.15,121.33
03/19/2014,2005,121.38,121.38,121.13,121.25
03/20/2014,1630,121.53,121.90,121.53,121.72
03/20/2014,1730,121.72,121.93,121.68,121.85
03/20/2014,1830,121.83,121.85,119.60,120.68
03/20/2014,1930,120.68,120.80,119.93,119.95
03/20/2014,2005,120.00,120.08,119.53,119.70
03/21/2014,1630,119.72,119.93,119.43,119.47
03/21/2014,1730,119.47,119.63,119.15,119.18
03/21/2014,1830,119.18,119.20,118.58,119.20
03/21/2014,1930,119.20,119.60,118.97,119.53
03/21/2014,2005,119.53,119.63,119.10,119.30
03/24/2014,1630,119.10,119.50,118.65,119.22
03/24/2014,1730,119.22,119.72,119.22,119.38
03/24/2014,1830,119.40,119.47,119.22,119.35
03/24/2014,1930,119.35,119.38,118.93,119.13
03/24/2014,2005,119.15,119.28,118.97,118.97
03/25/2014,1630,119.08,119.63,119.08,119.30
03/25/2014,1730,119.30,119.68,119.25,119.47
03/25/2014,1830,119.45,119.45,118.83,118.83
03/25/2014,1930,118.83,118.83,118.25,118.55
03/25/2014,2005,118.53,119.38,118.45,119.35
03/26/2014,1630,120.68,121.38,120.53,120.58
03/26/2014,1730,120.60,120.65,120.13,120.40
03/26/2014,1830,120.40,120.80,120.38,120.65
03/26/2014,1930,120.63,120.70,120.47,120.68
03/26/2014,2005,120.68,120.83,120.60,120.75
03/27/2014,1630,120.63,121.10,120.63,121.00
03/27/2014,1730,120.95,121.55,120.78,121.38
03/27/2014,1830,121.38,121.60,121.38,121.47
03/27/2014,1930,121.50,121.83,121.38,121.53
03/27/2014,2005,121.50,121.75,121.50,121.70
03/28/2014,1630,121.40,121.45,121.22,121.40
03/28/2014,1730,121.40,121.45,121.20,121.43
03/28/2014,1830,121.43,122.10,121.35,121.90
03/28/2014,1930,121.90,121.97,121.28,121.50
03/28/2014,2005,121.50,121.63,121.45,121.50
03/31/2014,1630,120.45,120.63,119.63,120.40
03/31/2014,1730,120.43,121.05,120.33,121.00
03/31/2014,1830,120.97,121.03,120.68,120.75
03/31/2014,1930,120.78,120.78,120.43,120.60
03/31/2014,2005,120.63,120.85,120.50,120.63
04/01/2014,1630,120.20,120.20,119.88,120.05
04/01/2014,1730,120.05,120.47,119.53,119.65
04/01/2014,1830,119.65,119.95,118.97,119.15
04/01/2014,1930,119.15,119.68,119.05,119.60
04/01/2014,2005,119.58,119.80,119.45,119.80
04/02/2014,1630,120.00,120.05,119.75,120.03
04/02/2014,1730,119.97,120.15,119.45,119.70
04/02/2014,1830,119.65,120.05,119.65,119.88
04/02/2014,1930,119.88,119.95,119.83,119.95
04/02/2014,2005,119.93,120.03,119.88,120.00
04/03/2014,1630,120.22,120.53,120.08,120.30
04/03/2014,1730,120.33,120.47,120.20,120.35
04/03/2014,1830,120.35,120.40,120.20,120.25
04/03/2014,1930,120.25,120.47,120.25,120.43
04/03/2014,2005,120.43,120.55,120.35,120.53
04/04/2014,1630,120.38,120.38,117.47,118.58
04/04/2014,1730,118.58,119.10,118.13,118.15
04/04/2014,1830,118.18,118.47,117.85,118.20
04/04/2014,1930,118.20,118.30,117.83,117.85
04/04/2014,2005,117.83,118.08,117.63,118.00
04/07/2014,1630,118.03,118.20,117.65,117.70
04/07/2014,1730,117.70,118.13,117.60,117.75
04/07/2014,1830,117.72,117.88,117.45,117.85
04/07/2014,1930,117.85,118.25,117.85,118.08
04/07/2014,2005,118.10,118.22,118.03,118.08
04/08/2014,1630,118.18,118.30,118.10,118.10
04/08/2014,1730,118.10,118.22,117.80,118.18
04/08/2014,1830,118.18,118.65,118.15,118.53
04/08/2014,1930,118.55,118.55,118.08,118.22
04/08/2014,2005,118.22,118.33,118.22,118.28
04/09/2014,1630,118.38,118.47,118.05,118.35
04/09/2014,1730,118.33,119.00,118.33,118.80
04/09/2014,1830,118.78,118.90,118.75,118.75
04/09/2014,1930,118.75,118.88,118.72,118.80
04/09/2014,2005,118.80,118.85,118.70,118.75
04/10/2014,1630,118.68,118.78,118.20,118.28
04/10/2014,1730,118.25,118.35,118.08,118.20
04/10/2014,1830,118.20,118.35,117.85,118.03
04/10/2014,1930,118.05,118.40,117.95,118.15
04/10/2014,2005,118.15,118.38,118.13,118.28
04/11/2014,1630,118.38,119.10,118.38,119.03
04/11/2014,1730,119.03,119.45,119.00,119.25
04/11/2014,1830,119.25,119.30,119.03,119.05
04/11/2014,1930,119.05,119.15,118.90,118.95
04/11/2014,2005,119.00,119.13,118.93,119.08
04/14/2014,1630,119.10,119.15,118.80,118.95
04/14/2014,1730,118.95,119.22,118.85,118.97
04/14/2014,1830,119.00,119.08,118.97,119.00
04/14/2014,1930,119.00,119.03,118.93,118.97
04/14/2014,2005,118.97,119.13,118.95,119.05
04/15/2014,1630,118.53,119.08,118.50,118.80
04/15/2014,1730,118.78,118.90,118.55,118.65
04/15/2014,1830,118.68,118.70,118.18,118.38
04/15/2014,1930,118.38,118.60,118.30,118.55
04/15/2014,2005,118.55,118.63,118.53,118.60
04/16/2014,1630,118.75,118.95,118.60,118.88
04/16/2014,1730,118.88,119.03,118.47,118.50
04/16/2014,1830,118.50,118.65,118.40,118.60
04/16/2014,1930,118.63,118.85,118.63,118.72
04/16/2014,2005,118.72,118.85,118.68,118.85
04/17/2014,1630,118.58,118.58,117.93,118.28
04/17/2014,1730,118.25,118.25,117.47,117.75
04/17/2014,1830,117.75,117.95,117.20,117.47
04/17/2014,1930,117.47,117.58,117.38,117.38
04/17/2014,2005,117.38,117.63,117.20,117.58
04/21/2014,1630,117.40,117.60,117.30,117.45
04/21/2014,1730,117.45,117.50,117.10,117.35
04/21/2014,1830,117.38,117.38,117.03,117.05
04/21/2014,1930,117.05,117.45,117.05,117.43
04/21/2014,2005,117.43,117.70,117.40,117.68
04/22/2014,1630,117.97,118.55,117.93,118.47
04/22/2014,1730,118.45,119.30,118.38,118.70
04/22/2014,1830,118.70,118.80,118.45,118.47
04/22/2014,1930,118.50,118.53,118.25,118.30
04/22/2014,2005,118.28,118.55,118.13,118.18
04/23/2014,1630,117.68,118.20,117.68,117.80
04/23/2014,1730,117.80,117.83,117.47,117.53
04/23/2014,1830,117.55,118.18,117.53,118.13
04/23/2014,1930,118.15,118.43,118.13,118.28
04/23/2014,2005,118.28,118.40,118.15,118.30
04/24/2014,1630,118.47,118.50,118.25,118.33
04/24/2014,1730,118.35,118.58,118.28,118.45
04/24/2014,1830,118.45,118.53,118.30,118.35
04/24/2014,1930,118.35,118.68,118.33,118.65
04/24/2014,2005,118.65,118.97,118.63,118.97
04/25/2014,1630,119.03,119.55,118.90,119.50
04/25/2014,1730,119.50,120.05,119.40,119.70
04/25/2014,1830,119.68,119.72,119.50,119.58
04/25/2014,1930,119.58,119.95,119.55,119.85
04/25/2014,2005,119.88,120.15,119.85,120.05
04/28/2014,1630,120.28,120.30,119.63,119.80
04/28/2014,1730,119.83,120.43,119.83,120.40
04/28/2014,1830,120.38,120.68,120.33,120.55
04/28/2014,1930,120.53,120.63,120.10,120.10
04/28/2014,2005,120.13,120.18,119.90,119.97
04/29/2014,1630,119.97,120.28,119.68,120.20
04/29/2014,1730,120.22,120.28,119.50,119.70
04/29/2014,1830,119.75,120.13,119.72,120.00
04/29/2014,1930,120.00,120.03,119.75,119.83
04/29/2014,2005,119.83,120.20,119.83,120.20
04/30/2014,1630,119.97,120.15,119.97,119.97
04/30/2014,1730,120.00,120.10,119.70,120.03
04/30/2014,1830,120.03,120.78,119.90,120.13
04/30/2014,1930,120.13,120.60,120.00,120.60
04/30/2014,2005,120.60,120.83,120.13,120.30
05/01/2014,1630,120.70,121.68,120.65,121.20
05/01/2014,1730,121.22,121.53,121.18,121.28
05/01/2014,1830,121.28,121.33,120.90,121.15
05/01/2014,1930,121.13,122.30,121.00,122.05
05/01/2014,2005,122.05,122.55,122.00,122.45
05/02/2014,1630,122.00,122.08,121.70,121.93
05/02/2014,1730,121.90,121.97,121.75,121.90
05/02/2014,1830,121.93,121.97,121.85,121.90
05/02/2014,1930,121.93,123.05,121.60,121.68
05/02/2014,2005,121.70,121.80,120.97,121.03
05/05/2014,1630,121.60,121.88,121.22,121.40
05/05/2014,1730,121.38,121.55,121.20,121.25
05/05/2014,1830,121.25,121.68,121.18,121.38
05/05/2014,1930,121.38,121.40,120.50,120.58
05/05/2014,2005,120.55,120.83,120.53,120.83
05/06/2014,1630,120.80,121.30,120.75,121.30
05/06/2014,1730,121.28,121.47,121.10,121.40
05/06/2014,1830,121.40,121.68,121.20,121.45
05/06/2014,1930,121.45,121.65,121.35,121.40
05/06/2014,2005,121.38,121.40,121.08,121.30
05/07/2014,1630,121.83,122.10,120.93,121.45
05/07/2014,1730,121.47,121.85,120.85,120.85
05/07/2014,1830,120.85,121.18,120.40,120.85
05/07/2014,1930,120.85,121.05,120.68,120.97
05/07/2014,2005,121.00,121.10,120.72,120.75
05/08/2014,1630,120.90,121.05,120.65,120.68
05/08/2014,1730,120.70,121.25,120.63,120.95
05/08/2014,1830,120.97,121.15,120.83,120.90
05/08/2014,1930,120.90,121.10,120.90,120.90
05/08/2014,2005,120.90,121.15,120.85,121.05
05/09/2014,1630,120.60,121.15,120.55,120.93
05/09/2014,1730,120.93,121.50,120.80,120.93
05/09/2014,1830,120.90,121.30,120.88,121.28
05/09/2014,1930,121.30,121.38,121.10,121.38
05/09/2014,2005,121.35,121.53,121.22,121.35
05/12/2014,1630,121.50,121.63,120.97,121.20
05/12/2014,1730,121.20,121.75,121.20,121.72
05/12/2014,1830,121.75,121.75,121.15,121.20
05/12/2014,1930,121.18,121.33,120.75,120.85
05/12/2014,2005,120.85,120.95,120.68,120.78
05/13/2014,1630,120.70,120.95,120.68,120.83
05/13/2014,1730,120.85,120.95,120.47,120.55
05/13/2014,1830,120.55,120.58,119.95,120.22
05/13/2014,1930,120.25,120.45,120.00,120.20
05/13/2014,2005,120.20,120.20,119.90,120.13
05/14/2014,1630,120.05,120.80,120.05,120.53
05/14/2014,1730,120.50,121.28,120.43,120.97
05/14/2014,1830,120.93,121.00,120.70,120.75
05/14/2014,1930,120.72,120.80,120.55,120.63
05/14/2014,2005,120.65,120.78,120.53,120.63
05/15/2014,1630,120.65,120.78,120.08,120.35
05/15/2014,1730,120.35,120.55,119.75,119.78
05/15/2014,1830,119.80,120.13,119.72,120.03
05/15/2014,1930,120.03,120.20,119.88,120.13
05/15/2014,2005,120.13,120.70,120.05,120.70
05/16/2014,1630,120.60,120.63,120.20,120.47
05/16/2014,1730,120.45,120.63,120.38,120.45
05/16/2014,1830,120.43,120.90,120.43,120.78
05/16/2014,1930,120.78,120.97,120.65,120.68
05/16/2014,2005,120.70,121.05,120.65,121.00
05/19/2014,1630,120.88,121.08,120.60,120.95
05/19/2014,1730,120.93,121.03,120.80,120.83
05/19/2014,1830,120.85,122.35,120.85,122.33
05/19/2014,1930,122.33,122.97,122.25,122.72
05/19/2014,2005,122.75,122.83,122.40,122.55
05/20/2014,1630,122.22,122.47,122.08,122.25
05/20/2014,1730,122.28,122.45,122.10,122.30
05/20/2014,1830,122.30,122.70,122.18,122.30
05/20/2014,1930,122.28,122.38,121.68,121.88
05/20/2014,2005,121.90,122.03,121.75,122.00
05/21/2014,1630,121.90,122.25,121.75,121.83
05/21/2014,1730,121.85,122.00,121.55,121.95
05/21/2014,1830,121.90,122.05,121.60,121.60
05/21/2014,1930,121.60,121.68,121.18,121.40
05/21/2014,2005,121.40,121.53,121.25,121.45
05/22/2014,1630,121.55,121.58,121.40,121.40
05/22/2014,1730,121.40,121.43,120.10,120.85
05/22/2014,1830,120.88,121.05,120.63,120.65
05/22/2014,1930,120.68,120.72,120.38,120.60
05/22/2014,2005,120.63,120.70,120.55,120.68
05/23/2014,1630,120.47,120.50,120.00,120.18
05/23/2014,1730,120.15,120.35,119.78,119.95
05/23/2014,1830,119.95,119.95,119.47,119.55
05/23/2014,1930,119.50,119.78,119.45,119.65
05/23/2014,2005,119.63,119.63,119.35,119.43
05/27/2014,1630,119.70,119.85,119.55,119.68
05/27/2014,1730,119.68,119.72,119.25,119.33
05/27/2014,1830,119.30,119.33,119.08,119.15
05/27/2014,1930,119.18,119.28,119.13,119.25
05/27/2014,2005,119.22,119.28,119.15,119.22
05/28/2014,1630,119.72,119.83,119.40,119.43
05/28/2014,1730,119.45,119.63,119.33,119.60
05/28/2014,1830,119.60,119.95,119.60,119.75
05/28/2014,1930,119.75,119.78,119.55,119.58
05/28/2014,2005,119.55,119.75,119.53,119.60
05/29/2014,1630,120.97,121.43,120.72,121.35
05/29/2014,1730,121.33,121.97,121.10,121.93
05/29/2014,1830,121.93,122.03,121.38,121.45
05/29/2014,1930,121.45,121.55,121.35,121.47
05/29/2014,2005,121.45,121.70,121.38,121.70
05/30/2014,1630,121.35,121.45,120.93,121.38
05/30/2014,1730,121.35,121.55,120.95,120.97
05/30/2014,1830,121.00,121.40,120.93,121.35
05/30/2014,1930,121.33,121.58,121.18,121.40
05/30/2014,2005,121.40,121.55,121.03,121.05
06/02/2014,1630,120.97,121.47,120.93,121.20
06/02/2014,1730,121.20,121.45,121.08,121.35
06/02/2014,1830,121.38,121.38,121.15,121.25
06/02/2014,1930,121.25,121.45,121.20,121.43
06/02/2014,2005,121.45,121.72,121.38,121.60
06/03/2014,1630,121.88,123.03,121.85,122.65
06/03/2014,1730,122.65,122.68,122.13,122.40
06/03/2014,1830,122.38,122.68,122.22,122.38
06/03/2014,1930,122.38,122.80,122.38,122.70
06/03/2014,2005,122.72,122.85,122.50,122.65
06/04/2014,1630,122.68,122.93,122.30,122.58
06/04/2014,1730,122.55,122.75,122.40,122.45
06/04/2014,1830,122.47,122.55,121.75,122.28
06/04/2014,1930,122.28,122.55,122.08,122.45
06/04/2014,2005,122.45,122.68,122.28,122.65
06/05/2014,1630,122.97,123.43,122.83,123.30
06/05/2014,1730,123.28,123.60,123.05,123.40
06/05/2014,1830,123.43,123.60,123.33,123.45
06/05/2014,1930,123.45,123.70,123.38,123.70
06/05/2014,2005,123.70,123.97,123.65,123.83
06/06/2014,1630,123.45,123.97,123.22,123.70
06/06/2014,1730,123.70,124.10,123.68,123.88
06/06/2014,1830,123.85,124.22,123.78,124.10
06/06/2014,1930,124.10,124.47,124.10,124.33
06/06/2014,2005,124.30,124.47,123.78,124.08
06/09/2014,1630,124.33,124.88,124.25,124.83
06/09/2014,1730,124.78,125.68,124.68,125.33
06/09/2014,1830,125.35,125.47,124.70,124.97
06/09/2014,1930,124.97,125.75,124.95,125.65
06/09/2014,2005,125.65,125.88,125.53,125.83
06/10/2014,1630,125.30,125.97,125.20,125.72
06/10/2014,1730,125.70,125.93,125.47,125.85
06/10/2014,1830,125.85,126.18,125.75,126.18
06/10/2014,1930,126.15,126.30,125.83,126.08
06/10/2014,2005,126.08,126.22,125.90,125.95
06/11/2014,1630,125.65,125.78,125.50,125.68
06/11/2014,1730,125.68,125.83,125.55,125.78
06/11/2014,1830,125.78,126.10,125.53,125.58
06/11/2014,1930,125.58,125.60,124.83,125.10
06/11/2014,2005,125.10,125.30,124.72,124.80
06/12/2014,1630,125.22,125.55,125.03,125.47
06/12/2014,1730,125.45,126.03,125.18,125.93
06/12/2014,1830,125.95,126.35,125.90,126.28
06/12/2014,1930,126.28,127.60,126.28,127.45
06/12/2014,2005,127.45,127.68,127.45,127.63
06/13/2014,1630,127.90,128.07,127.30,127.75
06/13/2014,1730,127.78,128.85,127.60,128.70
06/13/2014,1830,128.70,129.38,128.57,129.38
06/13/2014,1930,129.38,129.78,129.03,129.40
06/13/2014,2005,129.38,129.55,128.95,129.18
06/16/2014,1630,129.50,129.63,129.07,129.28
06/16/2014,1730,129.22,129.22,128.60,129.07
06/16/2014,1830,129.05,129.45,128.95,129.22
06/16/2014,1930,129.25,129.50,129.25,129.40
06/16/2014,2005,129.40,129.40,128.80,128.88
06/17/2014,1630,129.45,130.22,129.38,129.70
06/17/2014,1730,129.70,129.72,128.75,129.43
06/17/2014,1830,129.47,129.53,128.70,129.07
06/17/2014,1930,129.07,129.13,128.25,128.47
06/17/2014,2005,128.47,128.82,128.20,128.28
06/18/2014,1630,128.25,128.40,127.35,127.65
06/18/2014,1730,127.65,127.68,127.13,127.55
06/18/2014,1830,127.53,127.63,126.50,127.15
06/18/2014,1930,127.13,127.83,126.97,127.70
06/18/2014,2005,127.70,128.18,127.47,127.68
06/19/2014,1630,128.60,129.63,128.57,129.63
06/19/2014,1730,129.63,130.40,129.60,130.35
06/19/2014,1830,130.32,130.50,130.15,130.43
06/19/2014,1930,130.43,130.47,129.40,129.70
06/19/2014,2005,129.70,130.00,129.40,129.90
06/20/2014,1630,130.28,130.32,129.07,129.13
06/20/2014,1730,129.13,129.25,128.53,129.13
06/20/2014,1830,129.10,129.32,128.68,128.97
06/20/2014,1930,129.00,129.10,128.53,128.60
06/20/2014,2005,128.60,129.00,128.53,128.90
06/23/2014,1630,128.82,129.68,128.82,129.47
06/23/2014,1730,129.47,129.53,129.13,129.25
06/23/2014,1830,129.22,129.38,129.20,129.30
06/23/2014,1930,129.30,129.50,129.30,129.43
06/23/2014,2005,129.43,129.50,129.30,129.47
06/24/2014,1630,130.15,130.93,130.07,130.75
06/24/2014,1730,130.78,131.22,130.78,131.18
06/24/2014,1830,131.20,131.95,131.10,131.90
06/24/2014,1930,131.90,132.18,131.55,132.15
06/24/2014,2005,132.15,132.30,131.97,132.00
06/25/2014,1630,132.97,134.03,132.65,133.22
06/25/2014,1730,133.22,133.45,132.30,133.03
06/25/2014,1830,133.05,133.50,132.97,133.35
06/25/2014,1930,133.32,133.38,132.95,133.05
06/25/2014,2005,133.05,133.30,133.03,133.22
06/26/2014,1630,134.07,134.30,133.60,133.70
06/26/2014,1730,133.72,134.20,133.60,133.88
06/26/2014,1830,133.90,134.70,133.90,134.50
06/26/2014,1930,134.50,134.97,134.43,134.97
06/26/2014,2005,134.97,135.43,134.93,135.30
06/27/2014,1630,134.32,134.88,134.22,134.57
06/27/2014,1730,134.57,134.88,134.30,134.68
06/27/2014,1830,134.68,134.68,133.75,134.18
06/27/2014,1930,134.20,134.78,133.30,133.88
06/27/2014,2005,133.88,134.18,133.03,133.60
06/30/2014,1630,134.18,135.28,134.00,134.28
06/30/2014,1730,134.28,134.30,132.22,132.68
06/30/2014,1830,132.68,133.22,132.28,133.18
06/30/2014,1930,133.15,133.22,132.45,132.45
06/30/2014,2005,132.45,132.95,132.43,132.82
07/01/2014,1630,133.85,134.40,133.55,133.72
07/01/2014,1730,133.70,134.13,133.28,133.30
07/01/2014,1830,133.32,134.18,133.28,134.03
07/01/2014,1930,134.05,134.38,133.97,134.28
07/01/2014,2005,134.32,134.32,133.88,133.93
07/02/2014,1630,135.05,135.25,134.47,135.03
07/02/2014,1730,135.05,135.68,133.88,134.03
07/02/2014,1830,134.03,135.00,133.55,134.57
07/02/2014,1930,134.60,134.80,134.13,134.70
07/02/2014,2005,134.72,135.20,134.60,135.05
07/03/2014,1630,137.47,137.60,136.80,137.03
07/03/2014,1730,136.97,137.43,136.55,137.18
07/03/2014,1830,137.20,137.80,137.18,137.60
07/03/2014,1930,137.60,137.80,137.50,137.80
07/07/2014,1630,138.28,138.85,137.65,138.25
07/07/2014,1730,138.30,138.95,138.10,138.68
07/07/2014,1830,138.63,138.70,137.47,137.47
07/07/2014,1930,137.50,137.88,136.75,137.22
07/07/2014,2005,137.22,137.68,137.15,137.68
07/08/2014,1630,136.60,136.88,135.72,136.03
07/08/2014,1730,136.03,136.43,135.78,136.05
07/08/2014,1830,136.05,136.25,135.93,135.97
07/08/2014,1930,135.95,136.05,135.55,135.65
07/08/2014,2005,135.65,136.07,135.50,135.90
07/09/2014,1630,137.40,137.85,136.90,136.90
07/09/2014,1730,136.90,136.90,135.53,135.53
07/09/2014,1830,135.53,135.57,134.00,134.07
07/09/2014,1930,134.10,134.13,133.00,133.13
07/09/2014,2005,133.10,133.88,133.07,133.40
07/10/2014,1630,132.03,132.32,130.50,130.60
07/10/2014,1730,130.60,131.97,130.43,131.88
07/10/2014,1830,131.82,132.22,130.65,130.82
07/10/2014,1930,130.80,130.97,130.47,130.63
07/10/2014,2005,130.60,130.90,130.45,130.50
07/11/2014,1630,130.57,130.75,129.75,129.93
07/11/2014,1730,129.90,130.00,129.05,129.30
07/11/2014,1830,129.30,130.45,129.30,129.63
07/11/2014,1930,129.60,130.88,129.28,130.20
07/11/2014,2005,130.18,131.93,130.13,131.85
07/14/2014,1630,131.68,131.82,131.05,131.13
07/14/2014,1730,131.07,131.20,129.75,130.10
07/14/2014,1830,130.10,131.20,130.00,130.78
07/14/2014,1930,130.78,131.18,130.28,130.35
07/14/2014,2005,130.32,130.72,130.03,130.53
07/15/2014,1630,131.13,131.35,130.88,131.22
07/15/2014,1730,131.22,131.32,130.53,130.60
07/15/2014,1830,130.57,130.97,130.30,130.93
07/15/2014,1930,130.95,131.20,130.68,130.68
07/15/2014,2005,130.68,131.10,130.65,130.95
07/16/2014,1630,130.28,130.60,130.00,130.38
07/16/2014,1730,130.40,130.88,130.03,130.25
07/16/2014,1830,130.28,130.30,129.75,130.03
07/16/2014,1930,130.03,130.53,129.90,129.97
07/16/2014,2005,129.97,130.32,129.78,130.07
07/17/2014,1630,132.68,133.03,131.97,132.53
07/17/2014,1730,132.55,132.72,132.05,132.20
07/17/2014,1830,132.20,132.53,131.97,132.45
07/17/2014,1930,132.45,132.95,132.45,132.85
07/17/2014,2005,132.85,133.15,132.72,133.15
07/18/2014,1630,133.22,134.00,133.15,134.00
07/18/2014,1730,134.00,134.50,133.75,134.22
07/18/2014,1830,134.25,134.47,133.88,133.95
07/18/2014,1930,133.97,134.13,133.72,134.07
07/18/2014,2005,134.05,134.28,133.80,134.00
07/21/2014,1630,134.28,134.47,133.72,134.20
07/21/2014,1730,134.22,134.90,133.97,134.85
07/21/2014,1830,134.85,135.47,134.45,135.25
07/21/2014,1930,135.25,135.53,135.10,135.35
07/21/2014,2005,135.30,135.55,135.10,135.45
07/22/2014,1630,136.13,136.57,135.97,136.57
07/22/2014,1730,136.57,137.38,136.57,137.20
07/22/2014,1830,137.20,138.38,137.18,138.25
07/22/2014,1930,138.28,138.43,138.20,138.43
07/22/2014,2005,138.40,138.43,138.28,138.43
07/23/2014,1630,139.30,140.05,138.03,138.88
07/23/2014,1730,138.85,138.85,137.10,138.15
07/23/2014,1830,138.05,138.15,137.47,137.82
07/23/2014,1930,137.88,138.55,137.88,138.03
07/23/2014,2005,138.03,138.55,137.80,138.50
07/24/2014,1630,140.72,141.00,138.93,139.00
07/24/2014,1730,138.97,139.35,137.82,138.78
07/24/2014,1830,138.68,139.55,138.32,138.95
07/24/2014,1930,138.97,139.60,138.55,138.85
07/24/2014,2005,138.80,139.10,138.38,139.10
07/25/2014,1630,139.75,140.30,139.43,140.00
07/25/2014,1730,140.00,140.43,139.75,139.78
07/25/2014,1830,139.78,140.45,139.78,140.32
07/25/2014,1930,140.32,141.25,140.32,141.22
07/25/2014,2005,141.22,141.47,141.13,141.20
07/28/2014,1630,141.82,142.57,141.50,142.20
07/28/2014,1730,142.18,142.32,140.80,141.43
07/28/2014,1830,141.43,141.43,140.32,140.53
07/28/2014,1930,140.53,140.95,140.00,140.68
07/28/2014,2005,140.68,141.07,140.68,140.72
07/29/2014,1630,140.95,141.55,140.85,141.18
07/29/2014,1730,141.20,141.32,140.50,140.68
07/29/2014,1830,140.70,141.18,140.57,140.80
07/29/2014,1930,140.82,141.15,140.50,140.97
07/29/2014,2005,140.97,141.38,140.75,140.95
07/30/2014,1630,141.60,142.03,141.47,141.60
07/30/2014,1730,141.63,141.90,141.30,141.80
07/30/2014,1830,141.80,142.00,141.50,141.70
07/30/2014,1930,141.68,141.88,141.45,141.78
07/30/2014,2005,141.78,141.93,141.57,141.80
07/31/2014,1630,140.93,141.38,140.70,141.07
07/31/2014,1730,141.07,141.07,139.30,139.72
07/31/2014,1830,139.65,139.78,138.93,139.50
07/31/2014,1930,139.50,139.70,138.78,138.93
07/31/2014,2005,138.93,139.28,138.85,139.18
08/01/2014,1630,138.07,138.65,137.45,137.95
08/01/2014,1730,137.93,137.93,136.25,136.50
08/01/2014,1830,136.50,138.22,136.47,138.10
08/01/2014,1930,138.10,138.40,137.18,137.60
08/01/2014,2005,137.57,138.07,137.20,137.78
08/04/2014,1630,138.07,138.22,136.78,137.25
08/04/2014,1730,137.22,137.90,137.07,137.65
08/04/2014,1830,137.63,138.40,137.53,138.22
08/04/2014,1930,138.20,138.82,138.03,138.20
08/04/2014,2005,138.20,138.32,137.65,138.22
08/05/2014,1630,138.65,138.65,137.88,138.05
08/05/2014,1730,138.05,138.35,137.75,138.03
08/05/2014,1830,138.03,138.15,137.15,137.68
08/05/2014,1930,137.68,137.88,137.45,137.60
08/05/2014,2005,137.57,137.68,137.20,137.35
08/06/2014,1630,137.25,137.47,136.55,137.07
08/06/2014,1730,137.07,137.15,136.78,136.95
08/06/2014,1830,136.97,137.80,136.97,137.57
08/06/2014,1930,137.60,138.05,137.53,137.93
08/06/2014,2005,137.97,138.20,137.57,137.93
08/07/2014,1630,137.80,137.88,135.28,135.82
08/07/2014,1730,135.82,136.07,135.10,135.18
08/07/2014,1830,135.15,135.45,134.78,134.88
08/07/2014,1930,134.85,134.93,134.78,134.82
08/07/2014,2005,134.88,135.07,134.78,134.78
08/08/2014,1630,133.78,133.78,132.53,133.10
08/08/2014,1730,133.05,133.10,131.82,131.82
08/08/2014,1830,131.82,131.90,131.82,131.82
08/08/2014,1930,131.82,131.82,131.82,131.82
08/08/2014,2005,131.82,131.82,131.82,131.82
08/11/2014,1630,129.72,131.57,129.68,131.20
08/11/2014,1730,131.18,131.70,130.95,131.38
08/11/2014,1830,131.32,132.18,130.72,131.65
08/11/2014,1930,131.68,133.22,131.40,133.20
08/11/2014,2005,133.22,133.88,132.32,132.60
08/12/2014,1630,132.00,132.00,129.72,130.47
08/12/2014,1730,130.45,131.15,130.05,130.35
08/12/2014,1830,130.30,130.63,129.80,129.93
08/12/2014,1930,129.88,130.03,129.43,129.47
08/12/2014,2005,129.47,130.47,129.28,129.57
08/13/2014,1630,129.93,130.10,128.80,128.90
08/13/2014,1730,128.95,129.03,126.75,128.32
08/13/2014,1830,128.32,129.03,127.55,128.78
08/13/2014,1930,128.75,128.88,127.63,127.63
08/13/2014,2005,127.63,128.50,127.58,128.25
08/14/2014,1630,128.68,129.15,128.10,128.10
08/14/2014,1730,128.10,128.50,127.65,127.97
08/14/2014,1830,127.95,128.40,127.88,128.22
08/14/2014,1930,128.20,129.60,128.20,129.18
08/14/2014,2005,129.15,129.45,128.82,129.13
08/15/2014,1630,130.05,130.72,129.32,129.47
08/15/2014,1730,129.43,129.82,128.85,128.90
08/15/2014,1830,128.90,129.55,128.72,129.50
08/15/2014,1930,129.53,130.28,129.45,130.07
08/15/2014,2005,130.07,130.10,129.50,129.82
08/18/2014,1630,129.85,130.20,128.97,129.90
08/18/2014,1730,129.90,130.18,129.60,129.90
08/18/2014,1830,129.88,130.70,129.88,130.65
08/18/2014,1930,130.65,131.20,130.38,130.45
08/18/2014,2005,130.45,130.57,129.93,130.53
08/19/2014,1630,130.78,131.07,129.47,129.50
08/19/2014,1730,129.47,129.72,128.63,129.60
08/19/2014,1830,129.57,129.68,128.88,128.93
08/19/2014,1930,128.95,128.95,128.43,128.85
08/19/2014,2005,128.88,129.28,128.72,129.07
08/20/2014,1630,128.05,128.07,127.33,127.35
08/20/2014,1730,127.38,127.63,126.08,126.63
08/20/2014,1830,126.68,127.50,126.55,127.33
08/20/2014,1930,127.33,127.63,126.55,126.60
08/20/2014,2005,126.58,127.53,126.50,127.38
08/21/2014,1630,127.43,127.68,126.50,126.50
08/21/2014,1730,126.47,127.40,126.28,126.90
08/21/2014,1830,126.95,127.65,126.53,127.25
08/21/2014,1930,127.25,127.97,126.90,127.70
08/21/2014,2005,127.70,127.85,127.28,127.28
08/22/2014,1630,128.15,128.72,128.07,128.47
08/22/2014,1730,128.50,128.78,127.85,128.65
08/22/2014,1830,128.65,128.68,127.85,127.95
08/22/2014,1930,127.93,128.70,127.93,128.45
08/22/2014,2005,128.40,129.15,128.30,128.90
08/25/2014,1630,129.15,130.22,128.90,130.13
08/25/2014,1730,130.15,130.18,129.43,129.85
08/25/2014,1830,129.88,130.32,129.60,130.10
08/25/2014,1930,130.10,130.45,129.78,129.97
08/25/2014,2005,130.03,130.03,129.63,129.93
08/26/2014,1630,129.90,130.53,129.90,130.43
08/26/2014,1730,130.43,130.82,130.00,130.38
08/26/2014,1830,130.38,130.68,130.05,130.60
08/26/2014,1930,130.60,130.72,130.13,130.43
08/26/2014,2005,130.40,130.45,130.05,130.13
08/27/2014,1630,130.22,130.22,129.30,129.43
08/27/2014,1730,129.45,130.15,129.38,129.68
08/27/2014,1830,129.72,129.72,129.32,129.38
08/27/2014,1930,129.38,129.70,129.32,129.68
08/27/2014,2005,129.70,129.80,129.43,129.68
08/28/2014,1630,130.50,131.05,130.32,130.40
08/28/2014,1730,130.43,131.47,130.20,131.28
08/28/2014,1830,131.28,132.13,131.10,131.95
08/28/2014,1930,131.93,132.55,131.68,131.93
08/28/2014,2005,131.90,132.20,131.68,132.05
08/29/2014,1630,132.30,132.53,131.57,131.90
08/29/2014,1730,131.93,132.60,131.65,131.78
08/29/2014,1830,131.78,132.47,131.72,132.40
08/29/2014,1930,132.43,133.00,132.35,132.70
08/29/2014,2005,132.70,133.20,132.68,133.00
09/02/2014,1630,133.68,135.88,133.57,134.95
09/02/2014,1730,134.97,135.45,134.65,134.78
09/02/2014,1830,134.80,135.03,134.57,134.75
09/02/2014,1930,134.75,134.85,134.43,134.53
09/02/2014,2005,134.55,134.82,134.35,134.53
09/03/2014,1630,135.22,135.28,134.80,134.88
09/03/2014,1730,134.90,135.75,134.63,135.53
09/03/2014,1830,135.47,136.35,135.47,136.28
09/03/2014,1930,136.25,137.00,135.90,136.95
09/03/2014,2005,136.95,137.25,136.95,137.25
09/04/2014,1630,140.25,140.25,138.82,138.82
09/04/2014,1730,138.85,139.13,137.32,138.28
09/04/2014,1830,138.28,140.25,138.22,140.25
09/04/2014,1930,140.25,140.25,138.80,139.22
09/04/2014,2005,139.20,139.63,138.85,139.30
09/05/2014,1630,141.30,141.40,140.85,141.30
09/05/2014,1730,141.25,141.47,140.10,140.50
09/05/2014,1830,140.53,141.82,140.22,141.72
09/05/2014,1930,141.75,141.88,141.15,141.82
09/05/2014,2005,141.85,141.88,141.50,141.88
09/08/2014,1630,141.88,142.07,140.38,141.10
09/08/2014,1730,141.13,141.25,140.03,140.90
09/08/2014,1830,140.88,141.00,140.40,140.53
09/08/2014,1930,140.55,141.03,140.43,140.57
09/08/2014,2005,140.60,140.70,140.30,140.38
09/09/2014,1630,140.75,141.70,140.68,141.32
09/09/2014,1730,141.38,141.97,140.95,141.20
09/09/2014,1830,141.20,141.40,140.85,141.13
09/09/2014,1930,141.13,141.55,141.10,141.30
09/09/2014,2005,141.35,141.65,141.22,141.65
09/10/2014,1630,142.55,142.72,141.07,141.30
09/10/2014,1730,141.30,141.30,139.78,140.75
09/10/2014,1830,140.72,141.20,140.43,140.72
09/10/2014,1930,140.78,141.65,140.78,141.43
09/10/2014,2005,141.38,141.75,141.10,141.53
09/11/2014,1630,140.28,140.28,139.10,139.60
09/11/2014,1730,139.65,140.00,139.07,139.72
09/11/2014,1830,139.72,139.82,139.18,139.50
09/11/2014,1930,139.47,139.85,139.32,139.63
09/11/2014,2005,139.65,140.03,139.32,139.43
09/12/2014,1630,139.60,139.68,138.55,138.70
09/12/2014,1730,138.63,139.05,138.03,138.07
09/12/2014,1830,138.03,138.53,137.88,138.13
09/12/2014,1930,138.13,139.07,138.10,138.53
09/12/2014,2005,138.57,139.00,138.20,138.30
09/15/2014,1630,138.82,139.18,138.05,138.40
09/15/2014,1730,138.38,138.47,137.45,137.88
09/15/2014,1830,137.85,138.47,137.30,138.35
09/15/2014,1930,138.32,138.53,137.90,137.90
09/15/2014,2005,137.95,138.22,137.88,138.10
09/16/2014,1630,137.93,137.93,136.63,136.88
09/16/2014,1730,136.88,137.50,136.78,137.43
09/16/2014,1830,137.40,137.65,137.28,137.55
09/16/2014,1930,137.53,137.90,137.50,137.78
09/16/2014,2005,137.78,138.18,137.68,138.07
09/17/2014,1630,138.63,139.15,138.05,139.03
09/17/2014,1730,139.07,139.80,138.80,139.00
09/17/2014,1830,139.05,139.05,138.47,138.85
09/17/2014,1930,138.88,138.97,138.63,138.78
09/17/2014,2005,138.78,139.10,138.70,138.85
09/18/2014,1630,137.63,137.72,137.32,137.70
09/18/2014,1730,137.70,137.93,137.32,137.35
09/18/2014,1830,137.35,137.35,136.45,137.03
09/18/2014,1930,137.07,137.10,136.65,137.05
09/18/2014,2005,137.05,137.57,137.03,137.40
09/19/2014,1630,137.63,138.15,137.13,137.50
09/19/2014,1730,137.50,137.57,136.88,137.32
09/19/2014,1830,137.28,137.43,136.93,137.43
09/19/2014,1930,137.47,137.63,136.97,137.15
09/19/2014,2005,137.13,137.60,137.10,137.57
09/22/2014,1630,136.93,137.32,136.32,136.55
09/22/2014,1730,136.53,137.10,136.43,136.78
09/22/2014,1830,136.78,137.00,136.63,136.82
09/22/2014,1930,136.90,137.22,136.78,136.80
09/22/2014,2005,136.78,137.45,136.75,137.32
09/23/2014,1630,136.90,137.13,136.32,136.45
09/23/2014,1730,136.50,137.72,136.38,137.20
09/23/2014,1830,137.22,137.63,137.07,137.18
09/23/2014,1930,137.28,137.45,137.13,137.30
09/23/2014,2005,137.25,137.57,137.25,137.30
09/24/2014,1630,136.72,137.20,136.57,137.03
09/24/2014,1730,136.97,137.32,136.57,137.25
09/24/2014,1830,137.30,137.43,136.72,137.13
09/24/2014,1930,137.07,137.30,136.88,137.13
09/24/2014,2005,137.15,137.28,136.97,137.13
09/25/2014,1630,136.95,137.15,136.68,136.68
09/25/2014,1730,136.75,137.82,136.60,137.47
09/25/2014,1830,137.47,137.82,137.15,137.32
09/25/2014,1930,137.32,137.50,137.05,137.07
09/25/2014,2005,137.10,137.53,136.97,137.38
09/26/2014,1630,137.97,138.30,137.72,138.20
09/26/2014,1730,138.13,139.57,137.97,139.53
09/26/2014,1830,139.55,140.28,139.40,140.28
09/26/2014,1930,140.28,140.28,140.22,140.28
09/26/2014,2005,140.28,140.28,140.28,140.28
09/29/2014,1630,140.10,140.47,139.28,139.97
09/29/2014,1730,139.97,140.97,139.88,140.40
09/29/2014,1830,140.43,141.65,140.30,141.47
09/29/2014,1930,141.45,143.15,141.45,143.07
09/29/2014,2005,143.07,143.25,142.43,142.68
09/30/2014,1630,142.93,143.07,142.05,142.30
09/30/2014,1730,142.32,142.50,142.07,142.35
09/30/2014,1830,142.32,142.32,141.93,142.00
09/30/2014,1930,142.03,142.07,141.35,141.63
09/30/2014,2005,141.60,141.97,141.35,141.45
10/01/2014,1630,141.57,142.47,141.45,142.32
10/01/2014,1730,142.32,143.18,142.28,143.07
10/01/2014,1830,143.10,143.78,143.05,143.63
10/01/2014,1930,143.60,143.97,143.55,143.88
10/01/2014,2005,143.85,144.18,143.82,144.10
10/02/2014,1630,144.38,145.13,144.38,144.72
10/02/2014,1730,144.70,144.72,143.53,143.97
10/02/2014,1830,143.95,144.32,143.47,144.28
10/02/2014,1930,144.32,144.47,143.97,144.47
10/02/2014,2005,144.45,144.65,144.18,144.63
10/03/2014,1630,145.45,145.57,144.20,144.63
10/03/2014,1730,144.63,144.80,143.82,144.00
10/03/2014,1830,144.00,144.22,143.80,143.93
10/03/2014,1930,143.93,144.40,143.93,144.13
10/03/2014,2005,144.13,144.38,143.93,144.18
10/06/2014,1630,144.18,145.20,144.00,144.18
10/06/2014,1730,144.22,144.65,144.10,144.55
10/06/2014,1830,144.55,144.55,144.03,144.15
10/06/2014,1930,144.13,144.47,143.68,144.35
10/06/2014,2005,144.38,144.60,144.32,144.43
10/07/2014,1630,144.95,145.80,144.85,145.00
10/07/2014,1730,145.00,145.55,144.82,145.30
10/07/2014,1830,145.25,146.07,144.90,145.90
10/07/2014,1930,145.95,147.07,145.80,146.18
10/07/2014,2005,146.15,146.45,145.82,146.22
10/08/2014,1630,146.13,146.20,145.40,145.72
10/08/2014,1730,145.75,146.45,145.30,146.10
10/08/2014,1830,146.13,146.88,145.85,146.65
10/08/2014,1930,146.70,147.00,145.80,145.80
10/08/2014,2005,145.85,146.57,145.78,146.35
10/09/2014,1630,147.03,147.30,146.43,147.07
10/09/2014,1730,147.10,147.78,147.05,147.60
10/09/2014,1830,147.60,147.72,146.88,146.88
10/09/2014,1930,146.88,146.93,144.40,145.00
10/09/2014,2005,144.97,145.50,143.28,143.40
10/10/2014,1630,143.40,143.78,142.95,143.03
10/10/2014,1730,143.03,143.82,142.85,143.50
10/10/2014,1830,143.47,143.47,142.57,143.07
10/10/2014,1930,143.05,143.60,142.88,143.50
10/10/2014,2005,143.50,143.82,143.20,143.75
10/13/2014,1630,144.20,145.75,144.13,145.70
10/13/2014,1730,145.70,145.82,144.97,145.18
10/13/2014,1830,145.22,145.22,144.65,144.88
10/13/2014,1930,144.88,145.15,144.75,144.85
10/13/2014,2005,144.85,145.10,144.57,145.10
10/14/2014,1630,144.35,144.63,143.45,143.70
10/14/2014,1730,143.70,143.95,143.05,143.13
10/14/2014,1830,143.13,143.53,142.03,142.47
10/14/2014,1930,142.43,142.47,142.10,142.18
10/14/2014,2005,142.18,142.40,141.97,142.18
10/15/2014,1630,141.75,141.95,140.82,140.88
10/15/2014,1730,140.85,141.10,140.28,140.97
10/15/2014,1830,140.97,143.05,140.97,141.55
10/15/2014,1930,141.53,142.07,139.97,140.25
10/15/2014,2005,140.25,140.78,139.97,140.30
10/16/2014,1630,141.45,142.07,141.22,141.38
10/16/2014,1730,141.38,142.05,141.22,141.88
10/16/2014,1830,141.90,142.38,141.88,142.22
10/16/2014,1930,142.25,143.05,142.18,143.03
10/16/2014,2005,143.05,143.63,142.88,143.57
10/17/2014,1630,143.25,143.47,142.30,143.30
10/17/2014,1730,143.28,143.50,142.72,142.78
10/17/2014,1830,142.72,143.10,142.38,142.38
10/17/2014,1930,142.38,143.07,142.38,142.75
10/17/2014,2005,142.72,143.32,142.68,143.07
10/20/2014,1630,143.30,145.72,143.28,145.35
10/20/2014,1730,145.43,146.22,145.35,146.18
10/20/2014,1830,146.20,146.22,145.90,146.22
10/20/2014,1930,146.22,146.22,146.22,146.22
10/20/2014,2005,146.22,146.22,146.20,146.22
10/21/2014,1630,145.60,146.75,145.53,146.57
10/21/2014,1730,146.55,147.93,146.50,146.93
10/21/2014,1830,146.95,147.07,146.10,146.25
10/21/2014,1930,146.22,146.32,144.50,145.05
10/21/2014,2005,145.07,145.35,144.85,145.10
10/22/2014,1630,145.88,146.47,145.65,145.93
10/22/2014,1730,145.97,146.57,145.85,146.20
10/22/2014,1830,146.25,146.32,146.03,146.30
10/22/2014,1930,146.30,146.65,146.20,146.43
10/22/2014,2005,146.43,146.57,146.22,146.22
10/23/2014,1630,146.85,146.97,145.78,145.78
10/23/2014,1730,145.80,146.75,145.78,146.35
10/23/2014,1830,146.35,146.68,146.18,146.40
10/23/2014,1930,146.43,146.68,146.38,146.60
10/23/2014,2005,146.60,147.53,146.50,147.50
10/24/2014,1630,147.78,147.95,147.38,147.60
10/24/2014,1730,147.60,147.80,146.80,147.05
10/24/2014,1830,147.10,147.38,146.57,146.60
10/24/2014,1930,146.60,146.70,144.68,144.90
10/24/2014,2005,144.88,145.38,144.88,145.35
10/27/2014,1630,145.38,146.35,144.90,146.00
10/27/2014,1730,145.95,146.72,145.50,146.43
10/27/2014,1830,146.43,146.70,145.85,146.00
10/27/2014,1930,145.93,146.20,145.57,146.13
10/27/2014,2005,146.13,146.30,145.75,146.10
10/28/2014,1630,145.93,146.10,144.93,145.57
10/28/2014,1730,145.57,146.13,145.53,145.85
10/28/2014,1830,145.82,146.32,145.72,145.97
10/28/2014,1930,145.97,146.05,145.70,145.93
10/28/2014,2005,145.93,146.07,145.82,145.97
10/29/2014,1630,145.45,146.25,145.30,146.10
10/29/2014,1730,146.03,146.55,145.75,145.97
10/29/2014,1830,145.97,146.18,145.15,145.35
10/29/2014,1930,145.38,145.47,144.15,144.68
10/29/2014,2005,144.72,145.18,144.60,145.03
10/30/2014,1630,145.18,145.85,144.97,145.80
10/30/2014,1730,145.80,146.18,145.22,145.25
10/30/2014,1830,145.25,145.38,144.28,144.85
10/30/2014,1930,144.82,145.63,144.72,145.50
10/30/2014,2005,145.50,145.72,145.22,145.63
10/31/2014,1630,145.38,145.93,145.07,145.30
10/31/2014,1730,145.35,145.57,144.15,144.43
10/31/2014,1830,144.43,144.57,143.63,144.00
10/31/2014,1930,144.03,144.68,143.95,144.57
10/31/2014,2005,144.53,144.60,143.70,144.30
11/03/2014,1630,143.93,144.18,143.63,143.78
11/03/2014,1730,143.78,144.18,143.68,143.80
11/03/2014,1830,143.80,143.80,143.35,143.68
11/03/2014,1930,143.68,145.45,143.47,145.05
11/03/2014,2005,145.07,145.50,144.93,145.38
11/04/2014,1630,145.10,145.25,144.78,144.85
11/04/2014,1730,144.82,145.35,144.70,144.95
11/04/2014,1830,144.95,145.03,144.55,144.70
11/04/2014,1930,144.68,145.00,144.63,144.70
11/04/2014,2005,144.70,145.07,144.60,144.85
11/05/2014,1630,144.43,144.45,143.90,143.95
11/05/2014,1730,143.93,144.57,143.70,144.32
11/05/2014,1830,144.30,144.47,143.78,143.85
11/05/2014,1930,143.82,143.93,143.18,143.35
11/05/2014,2005,143.32,143.68,143.07,143.15
11/06/2014,1630,143.50,144.63,143.50,143.93
11/06/2014,1730,143.90,144.13,143.43,143.60
11/06/2014,1830,143.57,144.55,143.50,144.15
11/06/2014,1930,144.18,144.22,143.55,143.60
11/06/2014,2005,143.60,143.97,143.55,143.70
11/07/2014,1630,143.75,144.20,143.70,144.00
11/07/2014,1730,143.95,144.05,143.40,143.57
11/07/2014,1830,143.63,144.10,143.35,144.03
11/07/2014,1930,144.03,145.13,143.95,145.00
11/07/2014,2005,145.00,145.45,144.97,145.20
11/10/2014,1630,145.40,146.00,145.07,145.72
11/10/2014,1730,145.70,146.07,145.47,145.47
11/10/2014,1830,145.50,145.88,145.40,145.60
11/10/2014,1930,145.65,145.70,145.13,145.25
11/10/2014,2005,145.25,145.47,145.22,145.25
11/11/2014,1630,144.82,146.10,144.70,145.72
11/11/2014,1730,145.75,146.25,145.47,145.65
11/11/2014,1830,145.65,145.75,144.95,145.35
11/11/2014,1930,145.35,145.60,145.18,145.30
11/11/2014,2005,145.28,145.53,145.07,145.43
11/12/2014,1630,145.00,145.75,144.82,145.32
11/12/2014,1730,145.32,145.68,145.28,145.60
11/12/2014,1830,145.57,146.18,145.57,146.10
11/12/2014,1930,146.10,146.15,145.70,145.93
11/12/2014,2005,145.90,146.30,145.85,146.25
11/13/2014,1630,146.90,148.25,146.82,147.90
11/13/2014,1730,147.88,148.15,147.63,147.70
11/13/2014,1830,147.68,147.88,147.35,147.78
11/13/2014,1930,147.78,147.85,147.20,147.47
11/13/2014,2005,147.47,148.13,147.47,148.07
11/14/2014,1630,148.10,148.15,147.78,148.03
11/14/2014,1730,148.05,148.45,147.43,147.55
11/14/2014,1830,147.55,148.03,147.55,147.90
11/14/2014,1930,147.90,148.38,147.88,148.30
11/14/2014,2005,148.28,148.60,148.22,148.35
11/17/2014,1630,148.97,149.38,148.95,149.25
11/17/2014,1730,149.25,149.45,148.55,148.65
11/17/2014,1830,148.60,149.05,148.57,148.80
11/17/2014,1930,148.82,149.10,148.82,149.03
11/17/2014,2005,149.05,149.38,149.03,149.20
11/18/2014,1630,148.85,149.25,148.60,149.15
11/18/2014,1730,149.18,149.25,148.85,148.93
11/18/2014,1830,148.93,149.20,148.75,149.13
11/18/2014,1930,149.15,149.22,149.03,149.15
11/18/2014,2005,149.15,149.15,148.93,148.97
11/19/2014,1630,148.47,148.95,148.47,148.82
11/19/2014,1730,148.78,148.95,148.28,148.82
11/19/2014,1830,148.88,149.18,148.68,148.95
11/19/2014,1930,148.90,149.05,148.65,148.95
11/19/2014,2005,148.95,149.15,148.80,149.10
11/20/2014,1630,148.65,148.95,148.28,148.55
11/20/2014,1730,148.60,148.63,148.00,148.40
11/20/2014,1830,148.35,148.85,148.32,148.68
11/20/2014,1930,148.68,148.90,148.38,148.40
11/20/2014,2005,148.40,148.57,148.38,148.47
11/21/2014,1630,148.40,148.70,148.28,148.30
11/21/2014,1730,148.30,148.75,148.15,148.68
11/21/2014,1830,148.68,149.05,148.63,148.75
11/21/2014,1930,148.72,148.95,148.72,148.90
11/21/2014,2005,148.88,149.13,148.78,149.05
11/24/2014,1630,149.35,149.78,148.97,149.70
11/24/2014,1730,149.75,149.82,149.30,149.47
11/24/2014,1830,149.45,149.50,148.40,148.43
11/24/2014,1930,148.40,148.43,147.20,147.35
11/24/2014,2005,147.38,147.93,147.20,147.60
11/25/2014,1630,147.45,147.95,147.35,147.75
11/25/2014,1730,147.75,148.15,147.45,147.80
11/25/2014,1830,147.82,148.10,147.65,148.07
11/25/2014,1930,148.10,148.35,147.97,148.25
11/25/2014,2005,148.28,148.57,148.07,148.50
11/26/2014,1630,148.40,148.85,148.03,148.05
11/26/2014,1730,148.05,148.65,148.05,148.20
11/26/2014,1830,148.15,148.25,147.63,147.88
11/26/2014,1930,147.90,147.90,147.28,147.28
11/26/2014,2005,147.28,147.45,147.10,147.32
11/28/2014,1630,146.53,147.30,146.38,147.25
11/28/2014,1730,147.25,147.45,147.07,147.35
11/28/2014,1830,147.32,147.32,147.05,147.15
11/28/2014,1930,147.20,147.25,146.88,147.15
12/01/2014,1630,146.95,147.75,146.72,146.95
12/01/2014,1730,146.93,147.13,146.07,146.22
12/01/2014,1830,146.22,146.72,145.97,146.00
12/01/2014,1930,146.00,147.65,145.78,147.40
12/01/2014,2005,147.40,148.55,147.18,148.50
12/02/2014,1630,148.32,148.55,147.00,147.20
12/02/2014,1730,147.15,147.78,147.10,147.18
12/02/2014,1830,147.15,147.45,146.40,146.82
12/02/2014,1930,146.82,147.10,146.18,147.10
12/02/2014,2005,147.13,147.20,146.68,146.70
12/03/2014,1630,145.40,146.03,143.97,144.22
12/03/2014,1730,144.20,144.63,143.85,143.90
12/03/2014,1830,143.88,145.03,143.88,144.75
12/03/2014,1930,144.78,144.88,144.13,144.25
12/03/2014,2005,144.25,144.97,144.15,144.82
12/04/2014,1630,145.13,145.22,144.32,144.70
12/04/2014,1730,144.70,145.10,144.53,144.85
12/04/2014,1830,144.85,145.65,144.85,145.03
12/04/2014,1930,145.03,145.18,144.70,144.90
12/04/2014,2005,144.90,144.95,144.57,144.65
12/05/2014,1630,144.38,144.78,144.28,144.32
12/05/2014,1730,144.35,144.43,143.60,143.88
12/05/2014,1830,143.90,144.13,143.35,143.38
12/05/2014,1930,143.38,143.72,143.13,143.18
12/05/2014,2005,143.18,143.32,142.43,142.47
12/08/2014,1630,142.50,142.80,141.00,141.50
12/08/2014,1730,141.47,141.85,141.20,141.40
12/08/2014,1830,141.43,141.50,140.38,140.60
12/08/2014,1930,140.63,141.00,139.63,139.85
12/08/2014,2005,139.88,139.95,139.63,139.75
12/09/2014,1630,139.65,140.57,138.97,140.57
12/09/2014,1730,140.57,141.45,140.25,140.85
12/09/2014,1830,140.85,141.65,140.50,141.25
12/09/2014,1930,141.25,141.45,140.95,141.03
12/09/2014,2005,141.00,141.40,140.78,140.90
12/10/2014,1630,140.53,140.70,139.25,139.57
12/10/2014,1730,139.53,140.95,139.45,140.78
12/10/2014,1830,140.75,140.88,140.28,140.60
12/10/2014,1930,140.57,141.03,140.45,140.75
12/10/2014,2005,140.75,140.82,140.53,140.82
12/11/2014,1630,140.95,141.18,140.70,140.72
12/11/2014,1730,140.70,140.75,140.07,140.47
12/11/2014,1830,140.47,141.53,140.25,141.22
12/11/2014,1930,141.22,141.28,140.38,140.47
12/11/2014,2005,140.47,140.50,140.25,140.35
12/12/2014,1630,139.13,141.35,139.13,141.35
12/12/2014,1730,141.35,141.70,140.82,141.03
12/12/2014,1830,141.00,141.10,140.35,140.68
12/12/2014,1930,140.65,140.75,139.78,139.85
12/12/2014,2005,139.85,140.20,139.78,139.95
12/15/2014,1630,139.88,140.20,139.15,140.05
12/15/2014,1730,140.10,140.13,139.05,139.15
12/15/2014,1830,139.15,139.32,138.70,138.70
12/15/2014,1930,138.68,140.00,138.68,139.53
12/15/2014,2005,139.53,139.80,139.32,139.38
12/16/2014,1630,138.55,138.57,136.50,136.50
12/16/2014,1730,136.50,136.50,136.50,136.50
12/16/2014,1830,136.50,136.50,136.50,136.50
12/16/2014,1930,136.50,136.50,136.50,136.50
12/16/2014,2005,136.50,136.50,136.50,136.50
12/17/2014,1630,133.50,133.50,133.50,133.50
12/17/2014,1730,133.50,133.50,133.50,133.50
12/17/2014,1830,133.50,137.35,133.50,134.97
12/17/2014,1930,134.95,136.50,133.55,133.95
12/17/2014,2005,133.97,134.13,133.50,133.50
12/18/2014,1630,134.35,136.07,133.88,133.95
12/18/2014,1730,133.93,134.13,132.85,133.88
12/18/2014,1830,133.88,135.60,133.80,135.13
12/18/2014,1930,135.15,136.18,135.07,135.75
12/18/2014,2005,135.75,136.57,135.45,136.57
12/19/2014,1630,137.57,138.15,137.18,137.45
12/19/2014,1730,137.50,138.53,137.47,137.75
12/19/2014,1830,137.78,138.10,137.18,137.55
12/19/2014,1930,137.57,137.60,136.38,136.78
12/19/2014,2005,136.78,137.95,136.78,137.93
12/22/2014,1630,138.15,139.07,138.00,138.88
12/22/2014,1730,138.82,139.18,138.18,138.25
12/22/2014,1830,138.20,138.68,138.00,138.18
12/22/2014,1930,138.20,138.72,138.15,138.57
12/22/2014,2005,138.53,138.88,138.35,138.53
12/23/2014,1630,138.68,138.75,138.30,138.43
12/23/2014,1730,138.45,138.50,136.82,137.60
12/23/2014,1830,137.57,138.55,137.30,137.85
12/23/2014,1930,137.90,138.20,137.40,137.57
12/23/2014,2005,137.60,138.45,137.55,138.35
12/24/2014,1630,137.82,138.72,137.40,138.63
12/24/2014,1730,138.55,138.95,138.05,138.82
12/24/2014,1830,138.85,139.15,138.70,138.70
12/24/2014,1930,138.70,138.82,138.20,138.65
12/26/2014,1630,138.78,138.97,138.30,138.38
12/26/2014,1730,138.38,138.70,138.32,138.53
12/26/2014,1830,138.53,138.57,137.88,138.18
12/26/2014,1930,138.20,139.75,138.13,139.35
12/26/2014,2005,139.35,140.72,139.28,140.47
12/29/2014,1630,140.90,142.20,140.90,141.88
12/29/2014,1730,141.85,143.22,141.68,142.88
12/29/2014,1830,142.88,143.22,142.75,143.03
12/29/2014,1930,143.05,143.22,143.00,143.22
12/29/2014,2005,143.22,143.22,142.72,142.78
12/30/2014,1630,143.65,143.90,142.35,142.70
12/30/2014,1730,142.68,143.15,142.03,142.88
12/30/2014,1830,142.93,142.93,142.25,142.72
12/30/2014,1930,142.75,143.18,142.68,143.10
12/30/2014,2005,143.13,143.13,142.28,142.53
12/31/2014,1630,143.57,143.75,142.60,143.15
12/31/2014,1730,143.15,143.28,142.32,142.40
12/31/2014,1830,142.40,142.50,140.43,141.70
12/31/2014,1930,141.70,142.55,141.30,141.47
12/31/2014,2005,141.45,142.00,140.65,142.00
01/02/2015,1630,143.53,144.22,143.50,143.53
01/02/2015,1730,143.55,143.72,142.80,142.95
01/02/2015,1830,142.93,143.53,142.93,143.40
01/02/2015,1930,143.35,143.80,143.18,143.38
01/02/2015,2005,143.35,143.72,143.15,143.57
01/05/2015,1630,143.90,144.63,143.75,144.03
01/05/2015,1730,144.03,144.30,143.35,143.97
01/05/2015,1830,143.95,144.20,143.65,144.05
01/05/2015,1930,144.03,144.45,143.75,144.18
01/05/2015,2005,144.20,144.57,144.00,144.03
01/06/2015,1630,143.88,144.00,142.60,143.57
01/06/2015,1730,143.55,143.80,142.35,142.75
01/06/2015,1830,142.78,143.03,142.03,142.85
01/06/2015,1930,142.85,144.15,142.85,144.03
01/06/2015,2005,144.05,144.25,143.28,143.50
01/07/2015,1630,143.88,144.00,142.72,143.13
01/07/2015,1730,143.07,143.88,142.90,143.72
01/07/2015,1830,143.72,144.30,143.72,144.07
01/07/2015,1930,144.07,144.50,144.05,144.35
01/07/2015,2005,144.35,144.35,143.43,143.43
01/08/2015,1630,144.18,144.72,144.05,144.70
01/08/2015,1730,144.70,144.72,142.85,143.10
01/08/2015,1830,143.10,143.72,143.05,143.28
01/08/2015,1930,143.28,143.40,141.75,141.85
01/08/2015,2005,141.93,142.20,140.65,140.65
01/09/2015,1630,140.22,140.43,138.35,138.70
01/09/2015,1730,138.72,138.85,138.35,138.68
01/09/2015,1830,138.65,138.75,138.35,138.35
01/09/2015,1930,138.35,138.35,138.35,138.35
01/09/2015,2005,138.35,138.35,138.35,138.35
01/12/2015,1630,138.20,138.55,137.60,138.25
01/12/2015,1730,138.30,140.47,138.22,139.72
01/12/2015,1830,139.72,139.72,138.60,138.88
01/12/2015,1930,138.88,138.97,137.75,138.28
01/12/2015,2005,138.30,138.72,137.90,137.95
01/13/2015,1630,139.30,139.53,137.47,138.55
01/13/2015,1730,138.53,138.75,136.40,136.90
01/13/2015,1830,136.93,137.57,136.50,136.70
01/13/2015,1930,136.68,136.68,135.20,135.20
01/13/2015,2005,135.20,135.38,135.20,135.20
01/14/2015,1630,134.00,135.53,133.70,135.13
01/14/2015,1730,135.13,135.40,134.20,135.25
01/14/2015,1830,135.25,136.53,134.85,136.00
01/14/2015,1930,136.00,136.25,134.65,134.78
01/14/2015,2005,134.78,134.95,133.30,133.35
01/15/2015,1630,134.22,134.70,133.05,134.25
01/15/2015,1730,134.28,134.43,133.25,133.68
01/15/2015,1830,133.68,134.00,133.18,133.20
01/15/2015,1930,133.25,133.32,131.65,132.93
01/15/2015,2005,132.93,133.07,131.72,131.80
01/16/2015,1630,131.30,133.07,131.03,132.95
01/16/2015,1730,133.03,133.03,131.90,131.93
01/16/2015,1830,131.93,132.97,131.82,132.50
01/16/2015,1930,132.55,133.07,132.28,132.38
01/16/2015,2005,132.38,132.70,132.10,132.20
01/20/2015,1630,132.50,132.57,130.30,131.00
01/20/2015,1730,131.03,131.32,129.20,129.20
01/20/2015,1830,129.20,130.03,129.20,129.82
01/20/2015,1930,129.85,131.45,129.78,130.95
01/20/2015,2005,131.00,131.35,130.57,130.72
01/21/2015,1630,130.88,131.10,130.03,130.35
01/21/2015,1730,130.35,131.07,130.18,130.80
01/21/2015,1830,130.80,130.90,130.35,130.82
01/21/2015,1930,130.80,131.72,130.75,131.55
01/21/2015,2005,131.60,131.90,131.35,131.53
01/22/2015,1630,131.28,132.05,131.05,131.93
01/22/2015,1730,131.90,132.47,131.68,132.07
01/22/2015,1830,132.03,132.70,131.97,132.53
01/22/2015,1930,132.45,132.50,131.80,132.22
01/22/2015,2005,132.18,132.18,130.75,131.28
01/23/2015,1630,130.20,130.35,128.43,128.65
01/23/2015,1730,128.63,128.88,128.13,128.47
01/23/2015,1830,128.43,128.60,128.10,128.10
01/23/2015,1930,128.10,128.25,128.10,128.13
01/23/2015,2005,128.13,128.18,128.10,128.10
01/26/2015,1630,128.05,128.10,126.70,126.72
01/26/2015,1730,126.72,127.18,126.28,126.45
01/26/2015,1830,126.40,127.75,126.13,127.72
01/26/2015,1930,127.65,131.00,127.33,129.35
01/26/2015,2005,129.35,129.35,127.38,127.75
01/27/2015,1630,128.80,129.50,128.38,129.18
01/27/2015,1730,129.22,129.85,129.07,129.78
01/27/2015,1830,129.78,129.97,129.25,129.40
01/27/2015,1930,129.43,130.45,129.38,130.43
01/27/2015,2005,130.43,130.57,130.28,130.55
01/28/2015,1630,131.05,131.47,130.18,130.57
01/28/2015,1730,130.57,131.68,130.45,131.63
01/28/2015,1830,131.63,131.68,131.05,131.22
01/28/2015,1930,131.22,131.55,130.80,131.50
01/28/2015,2005,131.50,131.55,131.03,131.05
01/29/2015,1630,131.22,131.97,131.22,131.80
01/29/2015,1730,131.80,132.45,131.20,131.72
01/29/2015,1830,131.72,131.90,130.47,130.72
01/29/2015,1930,130.75,130.95,128.20,128.45
01/29/2015,2005,128.50,130.38,128.47,130.30
01/30/2015,1630,130.45,131.35,130.28,131.00
01/30/2015,1730,131.03,131.03,129.30,129.90
01/30/2015,1830,129.97,131.85,129.88,131.43
01/30/2015,1930,131.35,131.88,130.47,130.93
01/30/2015,2005,130.93,132.03,130.88,131.75
02/02/2015,1630,131.05,132.55,130.75,132.45
02/02/2015,1730,132.50,132.68,131.53,131.75
02/02/2015,1830,131.68,131.85,130.50,130.63
02/02/2015,1930,130.63,130.63,129.75,129.78
02/02/2015,2005,129.75,130.03,128.95,129.00
02/03/2015,1630,129.00,129.97,128.70,129.47
02/03/2015,1730,129.43,129.47,128.95,129.35
02/03/2015,1830,129.35,129.40,127.50,128.05
02/03/2015,1930,128.03,130.88,128.03,130.07
02/03/2015,2005,130.07,130.50,130.03,130.22
02/04/2015,1630,129.95,129.95,129.00,129.40
02/04/2015,1730,129.40,130.50,129.25,130.18
02/04/2015,1830,130.20,130.30,128.78,129.05
02/04/2015,1930,129.10,129.85,128.43,128.57
02/04/2015,2005,128.60,128.97,128.15,128.63
02/05/2015,1630,128.78,129.28,127.70,127.72
02/05/2015,1730,127.75,128.70,126.55,128.40
02/05/2015,1830,128.45,128.45,127.40,127.97
02/05/2015,1930,127.97,128.40,127.35,127.75
02/05/2015,2005,127.75,127.88,127.47,127.83
02/06/2015,1630,129.68,129.78,128.85,129.22
02/06/2015,1730,129.25,130.32,129.22,129.72
02/06/2015,1830,129.70,130.18,129.35,129.93
02/06/2015,1930,129.95,130.70,129.78,130.70
02/06/2015,2005,130.70,130.70,130.70,130.70
02/09/2015,1630,132.10,133.43,131.70,132.85
02/09/2015,1730,132.90,133.68,132.75,133.57
02/09/2015,1830,133.57,134.15,133.22,133.68
02/09/2015,1930,133.63,133.70,133.13,133.35
02/09/2015,2005,133.35,133.60,133.07,133.60
02/10/2015,1630,134.00,134.22,132.43,132.93
02/10/2015,1730,132.95,133.80,132.85,133.13
02/10/2015,1830,133.13,133.38,132.75,132.90
02/10/2015,1930,132.93,133.40,132.72,133.15
02/10/2015,2005,133.20,133.65,132.95,133.60
02/11/2015,1630,133.18,133.28,132.70,132.88
02/11/2015,1730,132.90,133.05,131.93,131.93
02/11/2015,1830,131.97,132.28,131.47,131.90
02/11/2015,1930,131.93,132.32,131.78,132.18
02/11/2015,2005,132.18,132.18,130.57,130.82
02/12/2015,1630,131.47,131.72,129.63,130.03
02/12/2015,1730,130.05,130.70,129.32,130.35
02/12/2015,1830,130.35,131.82,130.07,131.50
02/12/2015,1930,131.50,131.72,130.18,130.35
02/12/2015,2005,130.32,131.03,130.22,130.90
02/13/2015,1630,132.68,132.85,131.30,131.93
02/13/2015,1730,131.95,133.13,131.72,133.10
02/13/2015,1830,133.13,133.70,132.72,132.72
02/13/2015,1930,132.78,133.80,132.70,133.57
02/13/2015,2005,133.57,133.60,132.78,132.78
02/17/2015,1630,133.35,133.43,132.18,133.05
02/17/2015,1730,133.05,133.15,130.40,131.32
02/17/2015,1830,131.30,131.60,130.22,130.78
02/17/2015,1930,130.78,131.18,130.30,130.78
02/17/2015,2005,130.75,130.82,130.25,130.30
02/18/2015,1630,130.68,131.82,130.13,131.13
02/18/2015,1730,131.13,131.53,130.90,131.38
02/18/2015,1830,131.40,131.47,130.85,130.88
02/18/2015,1930,130.90,132.63,130.90,132.57
02/18/2015,2005,132.57,132.78,132.15,132.28
02/19/2015,1630,131.35,131.95,131.00,131.07
02/19/2015,1730,131.05,131.93,130.82,131.55
02/19/2015,1830,131.53,131.78,131.07,131.47
02/19/2015,1930,131.50,131.78,131.30,131.78
02/19/2015,2005,131.72,131.78,131.05,131.07
02/20/2015,1630,130.88,132.18,130.57,131.10
02/20/2015,1730,131.07,131.70,129.43,130.10
02/20/2015,1830,130.05,130.45,129.63,130.18
02/20/2015,1930,130.18,130.38,128.80,128.93
02/20/2015,2005,128.93,129.05,128.18,128.40
02/23/2015,1630,128.13,128.30,127.45,128.28
02/23/2015,1730,128.28,129.07,127.88,128.40
02/23/2015,1830,128.38,128.45,126.58,127.30
02/23/2015,1930,127.30,127.47,126.85,127.28
02/23/2015,2005,127.25,127.55,126.68,126.88
02/24/2015,1630,126.40,126.65,125.33,125.90
02/24/2015,1730,125.90,126.38,125.78,126.20
02/24/2015,1830,126.20,127.40,126.00,126.10
02/24/2015,1930,126.10,126.33,125.20,125.45
02/24/2015,2005,125.45,125.90,124.97,125.03
02/25/2015,1630,125.63,126.22,125.55,126.20
02/25/2015,1730,126.22,127.18,126.10,127.10
02/25/2015,1830,127.13,127.33,126.25,127.13
02/25/2015,1930,127.08,127.45,126.10,126.22
02/25/2015,2005,126.25,126.90,125.93,126.85
02/26/2015,1630,127.18,128.03,127.00,127.90
02/26/2015,1730,127.88,129.10,127.88,128.88
02/26/2015,1830,128.88,129.38,128.75,129.35
02/26/2015,1930,129.35,129.53,129.18,129.38
02/26/2015,2005,129.38,129.53,129.30,129.53
02/27/2015,1630,130.55,131.13,130.47,130.80
02/27/2015,1730,130.80,131.03,129.50,129.90
02/27/2015,1830,129.93,130.07,129.00,129.55
02/27/2015,1930,129.55,130.97,129.00,130.88
02/27/2015,2005,130.90,131.57,130.88,131.32
03/02/2015,1630,131.85,133.13,131.78,133.00
03/02/2015,1730,133.03,133.57,132.88,133.47
03/02/2015,1830,133.47,133.50,132.85,133.15
03/02/2015,1930,133.13,133.47,132.82,133.38
03/02/2015,2005,133.40,133.40,133.10,133.18
03/03/2015,1630,132.75,133.10,132.18,132.22
03/03/2015,1730,132.22,132.60,132.00,132.38
03/03/2015,1830,132.38,132.38,131.50,132.03
03/03/2015,1930,132.03,132.03,131.22,131.30
03/03/2015,2005,131.30,131.55,130.68,130.78
03/04/2015,1630,130.25,131.38,130.18,130.88
03/04/2015,1730,130.90,132.53,130.55,132.20
03/04/2015,1830,132.18,133.40,131.75,132.93
03/04/2015,1930,132.95,133.72,132.80,133.72
03/04/2015,2005,133.72,133.72,133.72,133.72
03/05/2015,1630,134.53,134.72,133.10,133.47
03/05/2015,1730,133.50,134.32,133.47,134.28
03/05/2015,1830,134.28,134.40,133.65,133.85
03/05/2015,1930,133.90,133.93,133.18,133.60
03/05/2015,2005,133.60,133.82,133.13,133.30
03/06/2015,1630,133.25,133.50,132.68,133.40
03/06/2015,1730,133.40,133.80,132.43,132.82
03/06/2015,1830,132.88,133.10,132.43,132.80
03/06/2015,1930,132.80,133.57,132.80,133.47
03/06/2015,2005,133.47,134.45,133.35,134.30
03/09/2015,1630,135.15,135.18,133.88,134.45
03/09/2015,1730,134.50,134.85,133.93,134.18
03/09/2015,1830,134.15,134.30,133.63,134.20
03/09/2015,1930,134.18,134.32,133.85,134.22
03/09/2015,2005,134.28,134.53,133.47,133.68
03/10/2015,1630,133.35,133.47,132.82,133.22
03/10/2015,1730,133.18,134.05,132.97,134.00
03/10/2015,1830,134.03,134.13,133.30,133.93
03/10/2015,1930,133.93,134.53,133.45,134.47
03/10/2015,2005,134.55,134.75,134.32,134.47
03/11/2015,1630,134.95,135.38,134.70,135.20
03/11/2015,1730,135.20,135.35,134.63,135.35
03/11/2015,1830,135.35,135.82,135.25,135.63
03/11/2015,1930,135.68,135.80,134.78,135.13
03/11/2015,2005,135.13,135.43,135.03,135.30
03/12/2015,1630,135.50,135.68,134.93,135.55
03/12/2015,1730,135.55,135.97,135.28,135.47
03/12/2015,1830,135.50,135.55,134.47,135.35
03/12/2015,1930,135.32,135.80,134.97,135.78
03/12/2015,2005,135.72,135.85,135.32,135.55
03/13/2015,1630,135.53,135.97,135.28,135.82
03/13/2015,1730,135.90,135.95,134.28,134.82
03/13/2015,1830,134.80,134.90,133.90,134.20
03/13/2015,1930,134.25,134.25,132.95,133.80
03/13/2015,2005,133.78,134.30,133.57,133.70
03/16/2015,1630,133.28,134.15,132.68,132.97
03/16/2015,1730,133.03,133.10,132.25,132.47
03/16/2015,1830,132.45,132.93,132.30,132.70
03/16/2015,1930,132.70,133.18,132.68,132.80
03/16/2015,2005,132.78,133.05,132.78,132.88
03/17/2015,1630,132.88,133.97,132.75,133.53
03/17/2015,1730,133.50,133.68,132.85,133.22
03/17/2015,1830,133.22,133.97,133.20,133.72
03/17/2015,1930,133.80,134.07,133.40,133.47
03/17/2015,2005,133.45,133.70,133.15,133.25
03/18/2015,1630,133.82,134.55,133.80,134.45
03/18/2015,1730,134.40,135.53,134.00,135.53
03/18/2015,1830,135.55,136.25,135.43,135.78
03/18/2015,1930,135.80,136.22,135.53,136.22
03/18/2015,2005,136.22,136.25,136.22,136.25
03/19/2015,1630,136.75,137.00,136.35,136.78
03/19/2015,1730,136.82,136.88,136.15,136.38
03/19/2015,1830,136.43,137.65,136.43,137.65
03/19/2015,1930,137.65,137.65,136.80,137.30
03/19/2015,2005,137.30,137.88,137.13,137.85
03/20/2015,1630,137.63,138.40,137.57,138.05
03/20/2015,1730,138.03,138.03,137.10,137.50
03/20/2015,1830,137.47,137.63,136.78,137.57
03/20/2015,1930,137.57,137.63,136.97,137.38
03/20/2015,2005,137.35,138.05,137.32,137.97
03/23/2015,1630,139.05,139.88,138.75,139.80
03/23/2015,1730,139.78,140.68,139.55,140.28
03/23/2015,1830,140.28,140.32,139.70,140.07
03/23/2015,1930,140.07,140.53,139.88,140.47
03/23/2015,2005,140.50,141.03,140.43,141.00
03/24/2015,1630,140.85,141.05,140.38,141.03
03/24/2015,1730,141.00,141.57,140.82,141.22
03/24/2015,1830,141.25,141.53,140.90,141.40
03/24/2015,1930,141.47,141.57,140.95,141.53
03/24/2015,2005,141.53,141.95,141.47,141.90
03/25/2015,1630,141.55,141.63,141.07,141.10
03/25/2015,1730,141.15,141.43,140.82,140.88
03/25/2015,1830,140.85,141.68,140.53,141.38
03/25/2015,1930,141.35,141.45,140.63,141.13
03/25/2015,2005,141.13,141.55,141.07,141.40
03/26/2015,1630,141.38,141.88,140.88,140.90
03/26/2015,1730,140.93,141.45,140.63,140.80
03/26/2015,1830,140.80,141.22,140.78,141.07
03/26/2015,1930,141.07,141.18,140.72,141.13
03/26/2015,2005,141.15,141.35,141.07,141.25
03/27/2015,1630,141.60,142.05,141.35,142.00
03/27/2015,1730,142.00,142.15,141.68,141.88
03/27/2015,1830,141.85,142.07,141.72,141.88
03/27/2015,1930,141.88,142.50,141.88,142.25
03/27/2015,2005,142.25,142.40,142.20,142.30
03/30/2015,1630,141.97,142.75,141.97,142.32
03/30/2015,1730,142.32,142.53,141.43,141.82
03/30/2015,1830,141.80,141.97,141.32,141.80
03/30/2015,1930,141.82,142.32,141.82,142.20
03/30/2015,2005,142.25,142.50,141.95,142.32
03/31/2015,1630,142.30,142.68,142.30,142.63
03/31/2015,1730,142.63,142.88,142.57,142.85
03/31/2015,1830,142.85,143.03,142.45,142.75
03/31/2015,1930,142.70,142.70,141.60,141.80
03/31/2015,2005,141.82,142.15,141.60,141.78
04/01/2015,1630,142.25,142.75,142.05,142.68
04/01/2015,1730,142.68,142.88,141.07,141.15
04/01/2015,1830,141.13,141.63,140.80,141.30
04/01/2015,1930,141.30,141.88,141.22,141.35
04/01/2015,2005,141.38,141.78,141.00,141.65
04/02/2015,1630,142.20,142.82,141.85,142.65
04/02/2015,1730,142.65,142.80,142.40,142.40
04/02/2015,1830,142.45,142.78,142.43,142.57
04/02/2015,1930,142.55,142.75,142.47,142.60
04/02/2015,2005,142.65,142.88,142.60,142.82
04/06/2015,1630,143.22,144.10,142.40,143.40
04/06/2015,1730,143.38,143.63,142.82,142.95
04/06/2015,1830,142.95,143.28,142.95,143.07
04/06/2015,1930,143.07,143.13,141.70,142.25
04/06/2015,2005,142.20,142.20,141.03,141.43
04/07/2015,1630,140.57,140.68,139.63,140.60
04/07/2015,1730,140.53,141.10,140.43,141.03
04/07/2015,1830,141.00,141.30,140.40,141.07
04/07/2015,1930,141.10,141.65,141.00,141.25
04/07/2015,2005,141.25,141.80,141.25,141.75
04/08/2015,1630,141.03,141.53,140.95,141.47
04/08/2015,1730,141.47,141.78,141.30,141.68
04/08/2015,1830,141.68,141.75,141.25,141.28
04/08/2015,1930,141.28,141.30,140.38,141.10
04/08/2015,2005,141.13,141.35,140.68,140.88
04/09/2015,1630,140.93,141.38,140.82,141.22
04/09/2015,1730,141.22,141.32,140.38,140.85
04/09/2015,1830,140.85,141.28,140.80,141.20
04/09/2015,1930,141.20,141.30,140.95,141.20
04/09/2015,2005,141.22,141.30,140.90,141.03
04/10/2015,1630,139.57,139.68,138.57,138.68
04/10/2015,1730,138.70,139.00,138.10,138.53
04/10/2015,1830,138.53,139.35,138.22,138.75
04/10/2015,1930,138.75,138.80,138.30,138.32
04/10/2015,2005,138.32,138.60,138.07,138.13
04/13/2015,1630,137.47,138.15,137.43,137.82
04/13/2015,1730,137.85,138.75,137.28,138.50
04/13/2015,1830,138.53,138.55,137.47,137.95
04/13/2015,1930,137.95,138.63,137.95,138.50
04/13/2015,2005,138.50,138.63,138.22,138.22
04/14/2015,1630,138.60,140.35,138.57,140.00
04/14/2015,1730,139.97,140.18,139.57,139.93
04/14/2015,1830,139.95,140.25,139.72,140.15
04/14/2015,1930,140.18,140.35,139.85,140.07
04/14/2015,2005,140.07,140.18,139.72,139.93
04/15/2015,1630,140.65,141.35,140.47,141.32
04/15/2015,1730,141.35,141.40,140.93,140.95
04/15/2015,1830,140.95,141.03,140.68,140.97
04/15/2015,1930,141.00,141.15,140.63,140.97
04/15/2015,2005,140.95,141.18,140.82,141.13
04/16/2015,1630,140.40,141.18,140.18,141.13
04/16/2015,1730,141.10,141.53,140.88,141.47
04/16/2015,1830,141.47,141.85,140.88,141.57
04/16/2015,1930,141.60,141.68,141.35,141.68
04/16/2015,2005,141.68,141.78,141.25,141.57
04/17/2015,1630,141.65,141.68,140.93,141.40
04/17/2015,1730,141.50,141.78,141.15,141.53
04/17/2015,1830,141.50,141.57,139.18,139.55
04/17/2015,1930,139.57,139.65,138.43,138.57
04/17/2015,2005,138.55,138.55,138.43,138.43
04/20/2015,1630,137.63,137.85,136.18,136.22
04/20/2015,1730,136.22,136.57,135.63,135.80
04/20/2015,1830,135.80,136.15,135.43,135.57
04/20/2015,1930,135.53,135.55,135.00,135.18
04/20/2015,2005,135.18,135.80,135.03,135.35
04/21/2015,1630,135.75,135.75,135.28,135.32
04/21/2015,1730,135.32,135.75,134.95,135.13
04/21/2015,1830,135.18,136.25,135.13,135.80
04/21/2015,1930,135.80,136.15,135.78,135.95
04/21/2015,2005,135.97,136.22,135.90,136.22
04/22/2015,1630,135.78,136.03,134.65,135.10
04/22/2015,1730,135.10,135.90,135.07,135.50
04/22/2015,1830,135.45,135.75,135.38,135.45
04/22/2015,1930,135.45,135.55,134.60,134.97
04/22/2015,2005,134.97,135.60,134.97,135.43
04/23/2015,1630,135.80,137.35,135.78,137.20
04/23/2015,1730,137.22,138.32,136.57,138.20
04/23/2015,1830,138.20,138.32,137.57,137.95
04/23/2015,1930,137.97,138.32,137.88,138.28
04/23/2015,2005,138.28,138.45,138.22,138.45
04/24/2015,1630,138.57,138.82,137.82,138.50
04/24/2015,1730,138.53,140.70,138.25,140.10
04/24/2015,1830,140.10,140.72,139.82,140.55
04/24/2015,1930,140.55,141.07,140.43,140.75
04/24/2015,2005,140.75,140.93,140.47,140.57
04/27/2015,1630,138.93,140.32,138.85,139.57
04/27/2015,1730,139.60,140.00,139.28,139.70
04/27/2015,1830,139.70,139.82,139.20,139.53
04/27/2015,1930,139.55,140.00,139.32,139.78
04/27/2015,2005,139.80,139.88,139.57,139.80
04/28/2015,1630,140.57,140.88,140.05,140.57
04/28/2015,1730,140.57,140.97,140.45,140.65
04/28/2015,1830,140.65,140.95,140.40,140.85
04/28/2015,1930,140.85,140.95,140.38,140.68
04/28/2015,2005,140.70,140.78,140.47,140.60
04/29/2015,1630,140.57,140.72,139.78,140.00
04/29/2015,1730,140.00,140.38,139.88,140.32
04/29/2015,1830,140.32,140.93,140.20,140.28
04/29/2015,1930,140.25,140.40,140.05,140.38
04/29/2015,2005,140.35,140.65,140.22,140.47
04/30/2015,1630,140.45,140.72,139.65,139.78
04/30/2015,1730,139.75,140.18,139.20,139.38
04/30/2015,1830,139.40,139.55,137.55,137.68
04/30/2015,1930,137.70,138.90,137.70,138.63
04/30/2015,2005,138.57,139.35,138.57,139.13
05/01/2015,1630,139.65,139.70,139.43,139.50
05/01/2015,1730,139.50,139.55,138.95,138.97
05/01/2015,1830,138.95,139.28,137.88,137.90
05/01/2015,1930,137.93,139.13,137.82,139.07
05/01/2015,2005,139.07,139.15,138.53,138.72
05/04/2015,1630,138.90,139.68,138.82,139.60
05/04/2015,1730,139.57,140.20,139.40,139.93
05/04/2015,1830,139.88,140.32,139.60,139.90
05/04/2015,1930,139.90,140.00,139.75,139.95
05/04/2015,2005,139.97,140.28,139.80,140.25
05/05/2015,1630,140.57,141.35,140.53,141.25
05/05/2015,1730,141.30,141.47,140.55,140.63
05/05/2015,1830,140.60,140.93,139.47,139.93
05/05/2015,1930,139.95,140.88,139.80,140.88
05/05/2015,2005,140.85,141.07,140.72,140.95
05/06/2015,1630,140.40,140.63,139.82,140.47
05/06/2015,1730,140.50,141.20,140.03,140.05
05/06/2015,1830,140.03,140.32,139.72,139.95
05/06/2015,1930,139.97,140.30,139.82,139.95
05/06/2015,2005,139.95,140.05,139.63,139.63
05/07/2015,1630,139.50,139.65,138.50,139.07
05/07/2015,1730,139.13,139.40,138.78,138.90
05/07/2015,1830,138.90,139.30,138.82,139.20
05/07/2015,1930,139.20,139.53,139.00,139.07
05/07/2015,2005,139.10,139.22,138.80,139.13
05/08/2015,1630,139.95,140.63,139.82,140.45
05/08/2015,1730,140.47,141.00,140.13,140.70
05/08/2015,1830,140.70,140.93,140.35,140.75
05/08/2015,1930,140.72,140.72,140.32,140.65
05/08/2015,2005,140.68,141.00,140.65,140.75
05/11/2015,1630,140.95,141.75,140.63,141.60
05/11/2015,1730,141.63,142.35,141.47,142.10
05/11/2015,1830,142.10,142.20,141.18,141.60
05/11/2015,1930,141.60,141.60,140.07,140.38
05/11/2015,2005,140.40,140.63,139.47,139.82
05/12/2015,1630,139.78,140.50,139.72,140.22
05/12/2015,1730,140.22,140.30,139.03,139.10
05/12/2015,1830,139.10,140.22,139.07,139.97
05/12/2015,1930,140.00,140.82,139.97,140.75
05/12/2015,2005,140.72,141.07,140.38,140.53
05/13/2015,1630,140.65,140.85,140.25,140.57
05/13/2015,1730,140.60,141.78,140.38,141.38
05/13/2015,1830,141.38,141.75,141.20,141.63
05/13/2015,1930,141.65,141.85,141.53,141.72
05/13/2015,2005,141.72,141.85,141.28,141.40
05/14/2015,1630,142.18,143.13,142.13,143.10
05/14/2015,1730,143.07,143.32,142.82,143.25
05/14/2015,1830,143.22,143.32,142.97,143.18
05/14/2015,1930,143.18,143.32,142.82,143.30
05/14/2015,2005,143.30,143.72,143.07,143.68
05/15/2015,1630,143.50,143.65,142.82,143.30
05/15/2015,1730,143.30,143.50,141.00,141.57
05/15/2015,1830,141.57,141.75,141.03,141.68
05/15/2015,1930,141.65,141.78,141.32,141.35
05/15/2015,2005,141.40,142.15,141.40,142.05
05/18/2015,1630,141.43,141.65,140.75,141.10
05/18/2015,1730,141.07,141.47,140.57,140.93
05/18/2015,1830,140.93,141.00,140.53,140.85
05/18/2015,1930,140.85,141.03,140.78,140.97
05/18/2015,2005,141.00,141.18,140.82,141.13
05/19/2015,1630,140.82,141.20,140.47,141.10
05/19/2015,1730,141.10,141.32,140.78,141.15
05/19/2015,1830,141.20,141.78,141.13,141.50
05/19/2015,1930,141.50,141.72,141.43,141.63
05/19/2015,2005,141.63,141.68,141.35,141.45
05/20/2015,1630,141.40,141.40,140.65,140.88
05/20/2015,1730,140.85,140.95,140.43,140.57
05/20/2015,1830,140.60,140.82,140.43,140.63
05/20/2015,1930,140.57,141.15,140.53,140.82
05/20/2015,2005,140.80,140.95,140.72,140.90
05/21/2015,1630,142.03,142.03,141.28,141.32
05/21/2015,1730,141.32,141.68,141.32,141.60
05/21/2015,1830,141.60,141.95,141.47,141.80
05/21/2015,1930,141.80,142.43,141.78,142.13
05/21/2015,2005,142.10,142.13,141.57,141.68
05/22/2015,1630,141.47,141.82,141.22,141.65
05/22/2015,1730,141.63,141.75,141.28,141.43
05/22/2015,1830,141.43,142.10,140.90,141.88
05/22/2015,1930,141.90,141.93,141.03,141.38
05/22/2015,2005,141.43,141.60,141.38,141.55
05/26/2015,1630,141.60,141.95,141.60,141.90
05/26/2015,1730,141.95,142.25,141.68,141.72
05/26/2015,1830,141.72,141.80,141.35,141.50
05/26/2015,1930,141.55,141.63,141.20,141.25
05/26/2015,2005,141.30,141.50,141.07,141.25
05/27/2015,1630,140.93,141.00,140.53,140.75
05/27/2015,1730,140.75,141.70,140.70,141.50
05/27/2015,1830,141.55,141.68,141.40,141.50
05/27/2015,1930,141.53,141.75,141.47,141.70
05/27/2015,2005,141.70,142.03,141.68,141.75
05/28/2015,1630,142.95,143.80,142.88,143.25
05/28/2015,1730,143.30,143.78,143.10,143.68
05/28/2015,1830,143.68,143.97,143.57,143.72
05/28/2015,1930,143.72,143.78,143.18,143.65
05/28/2015,2005,143.68,143.75,143.30,143.55
05/29/2015,1630,143.47,143.68,143.13,143.30
05/29/2015,1730,143.30,143.60,143.13,143.28
05/29/2015,1830,143.30,143.43,142.40,142.88
05/29/2015,1930,142.88,142.93,141.57,142.05
05/29/2015,2005,142.03,142.05,141.65,141.93
06/01/2015,1630,141.93,142.47,141.85,142.25
06/01/2015,1730,142.25,142.72,142.05,142.55
06/01/2015,1830,142.55,142.63,142.30,142.53
06/01/2015,1930,142.55,142.55,142.40,142.47
06/01/2015,2005,142.47,142.85,142.43,142.75
06/02/2015,1630,142.80,142.82,142.22,142.35
06/02/2015,1730,142.32,142.78,142.05,142.35
06/02/2015,1830,142.35,142.55,142.03,142.30
06/02/2015,1930,142.30,142.53,142.15,142.32
06/02/2015,2005,142.30,142.65,142.20,142.60
06/03/2015,1630,142.05,142.55,141.78,141.85
06/03/2015,1730,141.85,142.13,141.65,142.00
06/03/2015,1830,142.03,142.07,141.32,141.32
06/03/2015,1930,141.32,141.63,141.32,141.40
06/03/2015,2005,141.40,141.45,141.15,141.40
06/04/2015,1630,141.32,141.60,140.95,141.43
06/04/2015,1730,141.43,141.82,141.43,141.55
06/04/2015,1830,141.55,142.32,141.40,142.10
06/04/2015,1930,142.10,142.32,142.03,142.13
06/04/2015,2005,142.15,142.35,142.00,142.20
06/05/2015,1630,142.20,142.80,142.20,142.70
06/05/2015,1730,142.72,142.80,142.40,142.50
06/05/2015,1830,142.53,142.70,141.43,141.63
06/05/2015,1930,141.60,141.75,140.82,141.03
06/05/2015,2005,141.05,141.47,140.90,141.38
06/08/2015,1630,141.18,141.18,140.68,140.80
06/08/2015,1730,140.82,141.50,140.82,141.45
06/08/2015,1830,141.45,141.47,141.18,141.25
06/08/2015,1930,141.22,141.80,141.20,141.68
06/08/2015,2005,141.70,142.43,141.70,142.30
06/09/2015,1630,142.50,142.63,141.93,142.20
06/09/2015,1730,142.18,142.43,141.97,142.05
06/09/2015,1830,142.05,143.22,141.63,142.93
06/09/2015,1930,142.90,143.47,142.80,143.40
06/09/2015,2005,143.45,143.70,143.30,143.57
06/10/2015,1630,143.78,144.53,143.63,144.53
06/10/2015,1730,144.53,144.72,144.20,144.57
06/10/2015,1830,144.60,144.97,144.55,144.78
06/10/2015,1930,144.78,144.80,144.20,144.28
06/10/2015,2005,144.25,144.40,144.07,144.18
06/11/2015,1630,144.18,144.82,143.97,144.78
06/11/2015,1730,144.78,144.93,143.70,143.75
06/11/2015,1830,143.72,143.90,143.32,143.50
06/11/2015,1930,143.50,143.70,143.38,143.60
06/11/2015,2005,143.60,143.85,143.38,143.80
06/12/2015,1630,142.70,142.90,141.10,141.68
06/12/2015,1730,141.68,141.82,140.78,140.80
06/12/2015,1830,140.80,141.35,140.78,141.15
06/12/2015,1930,141.15,141.45,141.13,141.22
06/12/2015,2005,141.22,141.53,141.15,141.47
06/15/2015,1630,141.10,141.57,140.97,141.18
06/15/2015,1730,141.20,141.68,141.03,141.07
06/15/2015,1830,141.10,141.38,140.95,141.15
06/15/2015,1930,141.15,141.60,141.13,141.50
06/15/2015,2005,141.53,141.82,141.50,141.72
06/16/2015,1630,141.75,142.38,141.70,141.85
06/16/2015,1730,141.88,142.00,141.32,141.38
06/16/2015,1830,141.35,142.43,141.32,142.35
06/16/2015,1930,142.35,142.35,141.53,141.68
06/16/2015,2005,141.68,141.93,141.60,141.90
06/17/2015,1630,141.03,141.40,140.90,141.32
06/17/2015,1730,141.30,141.47,141.15,141.18
06/17/2015,1830,141.18,141.40,141.18,141.35
06/17/2015,1930,141.35,141.55,141.28,141.47
06/17/2015,2005,141.47,141.53,141.18,141.32
06/18/2015,1630,140.63,140.95,140.13,140.18
06/18/2015,1730,140.18,140.50,139.90,140.50
06/18/2015,1830,140.47,140.53,140.03,140.20
06/18/2015,1930,140.20,140.35,139.97,140.05
06/18/2015,2005,140.03,140.13,139.82,140.07
06/19/2015,1630,140.15,140.43,139.85,140.07
06/19/2015,1730,140.07,140.28,139.88,140.28
06/19/2015,1830,140.28,140.63,140.15,140.55
06/19/2015,1930,140.53,140.57,140.20,140.50
06/19/2015,2005,140.50,141.38,140.35,141.30
06/22/2015,1630,141.30,141.35,140.88,141.07
06/22/2015,1730,141.07,141.32,140.90,141.22
06/22/2015,1830,141.25,142.32,141.22,142.00
06/22/2015,1930,142.00,142.35,141.88,142.07
06/22/2015,2005,142.10,142.65,141.85,142.63
06/23/2015,1630,142.78,142.90,142.38,142.70
06/23/2015,1730,142.68,142.70,142.13,142.50
06/23/2015,1830,142.50,142.50,142.18,142.20
06/23/2015,1930,142.22,142.25,141.97,142.03
06/23/2015,2005,142.05,142.53,141.95,142.43
06/24/2015,1630,141.80,142.15,141.72,141.90
06/24/2015,1730,141.88,141.90,141.07,141.15
06/24/2015,1830,141.13,141.72,141.03,141.20
06/24/2015,1930,141.18,141.32,140.78,140.90
06/24/2015,2005,140.90,141.18,140.78,140.82
06/25/2015,1630,140.05,140.18,138.63,138.82
06/25/2015,1730,138.80,139.30,138.75,138.88
06/25/2015,1830,138.88,139.20,138.80,138.93
06/25/2015,1930,138.93,138.93,138.43,138.82
06/25/2015,2005,138.85,139.30,138.82,139.15
06/26/2015,1630,139.30,139.55,139.15,139.35
06/26/2015,1730,139.35,139.90,139.10,139.28
06/26/2015,1830,139.28,139.43,138.97,139.30
06/26/2015,1930,139.30,139.30,138.88,139.22
06/26/2015,2005,139.22,139.30,139.07,139.18
06/29/2015,1630,139.18,139.22,138.43,139.07
06/29/2015,1730,139.07,140.22,139.03,140.15
06/29/2015,1830,140.18,140.57,140.18,140.35
06/29/2015,1930,140.38,141.03,140.35,140.43
06/29/2015,2005,140.45,140.63,140.38,140.45
06/30/2015,1630,140.57,141.07,140.15,140.30
06/30/2015,1730,140.30,140.38,139.68,139.93
06/30/2015,1830,139.93,139.93,139.38,139.40
06/30/2015,1930,139.40,139.40,138.57,138.82
06/30/2015,2005,138.85,138.95,138.43,138.80
07/01/2015,1630,139.40,139.57,138.78,138.95
07/01/2015,1730,138.93,140.95,138.68,140.78
07/01/2015,1830,140.75,141.65,140.75,141.63
07/01/2015,1930,141.63,141.65,141.60,141.65
07/01/2015,2005,141.65,141.65,141.63,141.65
07/02/2015,1630,142.00,142.28,141.75,141.90
07/02/2015,1730,141.93,142.20,141.40,141.47
07/02/2015,1830,141.45,142.13,141.45,142.03
07/02/2015,1930,141.97,142.05,141.68,141.85
07/06/2015,1630,142.07,142.30,141.07,141.82
07/06/2015,1730,141.80,141.88,140.97,141.05
07/06/2015,1830,141.03,141.18,140.78,140.82
07/06/2015,1930,140.82,140.93,140.65,140.85
07/06/2015,2005,140.85,141.35,140.85,141.10
07/07/2015,1630,141.25,141.40,140.70,140.97
07/07/2015,1730,140.95,141.53,140.47,140.47
07/07/2015,1830,140.47,140.85,140.45,140.72
07/07/2015,1930,140.75,141.65,140.57,141.45
07/07/2015,2005,141.45,141.95,141.28,141.75
07/08/2015,1630,141.53,142.15,141.22,141.45
07/08/2015,1730,141.45,141.65,140.95,140.97
07/08/2015,1830,140.95,140.97,140.18,140.32
07/08/2015,1930,140.30,140.30,139.13,139.80
07/08/2015,2005,139.80,139.88,139.38,139.65
07/09/2015,1630,139.57,141.03,139.43,140.28
07/09/2015,1730,140.28,140.63,139.93,140.00
07/09/2015,1830,139.97,140.00,138.85,138.97
07/09/2015,1930,139.00,139.40,138.57,138.63
07/09/2015,2005,138.63,139.45,138.60,139.28
07/10/2015,1630,138.78,139.70,138.38,138.72
07/10/2015,1730,138.78,139.03,138.07,138.55
07/10/2015,1830,138.55,138.65,138.15,138.18
07/10/2015,1930,138.18,138.25,137.93,137.97
07/10/2015,2005,137.95,138.28,137.93,138.10
07/13/2015,1630,137.97,138.05,137.25,137.32
07/13/2015,1730,137.30,137.65,136.93,137.10
07/13/2015,1830,137.13,137.95,137.10,137.38
07/13/2015,1930,137.38,137.68,137.03,137.03
07/13/2015,2005,137.05,137.35,136.85,137.25
07/14/2015,1630,137.05,137.35,136.78,136.85
07/14/2015,1730,136.82,137.68,136.68,137.45
07/14/2015,1830,137.45,138.03,137.38,137.93
07/14/2015,1930,137.90,138.50,137.80,138.20
07/14/2015,2005,138.18,138.20,137.57,137.70
07/15/2015,1630,137.38,137.97,137.10,137.32
07/15/2015,1730,137.32,138.10,137.30,138.05
07/15/2015,1830,138.05,138.43,137.93,138.25
07/15/2015,1930,138.28,138.35,137.43,137.60
07/15/2015,2005,137.55,137.70,137.38,137.68
07/16/2015,1630,137.25,137.68,137.10,137.35
07/16/2015,1730,137.35,137.43,136.82,137.05
07/16/2015,1830,137.03,137.28,136.68,136.75
07/16/2015,1930,136.72,137.40,136.68,137.10
07/16/2015,2005,137.07,137.30,136.93,137.05
07/17/2015,1630,137.18,137.20,136.18,136.35
07/17/2015,1730,136.35,136.72,136.10,136.63
07/17/2015,1830,136.63,138.07,136.60,137.43
07/17/2015,1930,137.40,137.43,136.18,136.72
07/17/2015,2005,136.75,137.47,136.70,137.38
07/20/2015,1630,137.32,137.72,137.05,137.50
07/20/2015,1730,137.47,137.75,137.32,137.45
07/20/2015,1830,137.43,137.85,137.40,137.47
07/20/2015,1930,137.47,137.75,137.40,137.50
07/20/2015,2005,137.50,137.75,137.25,137.28
07/21/2015,1630,137.22,137.22,136.28,136.32
07/21/2015,1730,136.32,136.47,135.93,136.00
07/21/2015,1830,135.97,136.43,135.93,136.10
07/21/2015,1930,136.15,136.22,135.72,135.82
07/21/2015,2005,135.80,136.00,135.65,135.80
07/22/2015,1630,135.95,136.47,135.65,135.72
07/22/2015,1730,135.75,136.85,135.63,136.15
07/22/2015,1830,136.15,136.22,135.78,135.80
07/22/2015,1930,135.80,135.88,135.10,135.22
07/22/2015,2005,135.22,135.25,134.85,135.13
07/23/2015,1630,135.22,135.35,134.90,134.93
07/23/2015,1730,134.95,135.35,134.68,134.75
07/23/2015,1830,134.78,134.97,134.45,134.75
07/23/2015,1930,134.75,134.85,133.75,133.78
07/23/2015,2005,133.78,134.25,133.75,134.07
07/24/2015,1630,134.05,134.53,133.25,133.38
07/24/2015,1730,133.35,134.22,133.00,134.03
07/24/2015,1830,134.05,134.10,133.32,133.80
07/24/2015,1930,133.78,133.82,133.57,133.63
07/24/2015,2005,133.65,133.70,133.50,133.57
07/27/2015,1630,133.47,134.03,132.82,133.53
07/27/2015,1730,133.50,133.93,133.43,133.75
07/27/2015,1830,133.82,134.25,133.72,133.82
07/27/2015,1930,133.80,134.10,133.43,133.80
07/27/2015,2005,133.85,134.15,133.53,133.70
07/28/2015,1630,135.00,135.22,134.35,135.07
07/28/2015,1730,135.07,136.22,134.65,136.20
07/28/2015,1830,136.20,136.60,135.95,136.53
07/28/2015,1930,136.53,136.55,136.25,136.28
07/28/2015,2005,136.28,136.70,136.25,136.68
07/29/2015,1630,136.63,136.82,135.93,136.40
07/29/2015,1730,136.45,136.45,135.63,136.13
07/29/2015,1830,136.13,137.15,136.07,137.03
07/29/2015,1930,137.05,137.05,136.18,136.28
07/29/2015,2005,136.30,136.43,136.00,136.03
07/30/2015,1630,136.78,137.15,136.78,137.03
07/30/2015,1730,137.03,137.07,136.57,136.78
07/30/2015,1830,136.78,136.82,136.32,136.35
07/30/2015,1930,136.32,136.55,135.95,136.38
07/30/2015,2005,136.35,136.53,136.03,136.18
07/31/2015,1630,136.40,136.88,136.38,136.85
07/31/2015,1730,136.85,137.10,136.60,136.60
07/31/2015,1830,136.60,136.60,135.50,135.72
07/31/2015,1930,135.72,135.95,135.53,135.85
07/31/2015,2005,135.85,136.18,135.55,135.78
08/03/2015,1630,137.10,137.85,137.10,137.65
08/03/2015,1730,137.65,138.32,137.38,138.20
08/03/2015,1830,138.20,138.65,138.15,138.22
08/03/2015,1930,138.22,138.30,137.85,137.93
08/03/2015,2005,137.90,138.03,137.72,137.88
08/04/2015,1630,138.28,138.60,138.18,138.43
08/04/2015,1730,138.43,138.50,137.63,137.72
08/04/2015,1830,137.72,138.07,137.60,137.70
08/04/2015,1930,137.72,137.88,137.45,137.47
08/04/2015,2005,137.47,138.10,137.45,137.78
08/05/2015,1630,137.60,137.75,137.35,137.60
08/05/2015,1730,137.57,137.90,137.40,137.53
08/05/2015,1830,137.55,137.90,137.43,137.88
08/05/2015,1930,137.88,137.90,137.65,137.82
08/05/2015,2005,137.82,137.97,137.72,137.90
08/06/2015,1630,138.13,138.93,138.10,138.80
08/06/2015,1730,138.78,139.00,138.43,138.50
08/06/2015,1830,138.50,138.63,137.85,138.03
08/06/2015,1930,138.00,138.63,137.97,138.40
08/06/2015,2005,138.38,138.65,138.38,138.50
08/07/2015,1630,138.40,138.72,138.38,138.47
08/07/2015,1730,138.45,138.57,138.00,138.13
08/07/2015,1830,138.13,138.50,138.00,138.38
08/07/2015,1930,138.40,138.82,138.32,138.40
08/07/2015,2005,138.40,138.55,138.10,138.38
08/10/2015,1630,139.13,139.53,138.85,139.03
08/10/2015,1730,139.03,139.05,138.72,138.82
08/10/2015,1830,138.82,139.15,138.75,139.15
08/10/2015,1930,139.13,139.22,139.03,139.03
08/10/2015,2005,139.05,139.18,138.88,138.97
08/11/2015,1630,139.00,139.22,138.80,138.97
08/11/2015,1730,138.95,139.13,138.85,138.90
08/11/2015,1830,138.90,139.07,138.85,138.93
08/11/2015,1930,138.93,139.13,138.90,139.00
08/11/2015,2005,139.00,139.05,138.75,138.85
08/12/2015,1630,138.47,138.88,137.93,137.93
08/12/2015,1730,137.93,138.30,137.80,138.30
08/12/2015,1830,138.30,139.03,138.10,138.97
08/12/2015,1930,138.97,139.00,137.45,137.50
08/12/2015,2005,137.50,137.53,135.93,136.43
08/13/2015,1630,136.28,136.50,135.80,136.15
08/13/2015,1730,136.15,136.32,135.93,136.20
08/13/2015,1830,136.20,136.68,136.03,136.47
08/13/2015,1930,136.47,137.45,136.45,137.40
08/13/2015,2005,137.38,137.75,137.38,137.65
08/14/2015,1630,137.38,137.63,137.18,137.45
08/14/2015,1730,137.43,137.78,137.40,137.72
08/14/2015,1830,137.75,137.80,135.35,136.28
08/14/2015,1930,136.30,136.90,135.43,136.60
08/14/2015,2005,136.63,137.15,136.38,137.13
08/17/2015,1630,136.28,136.78,136.10,136.45
08/17/2015,1730,136.45,136.72,135.70,135.93
08/17/2015,1830,135.93,137.03,135.88,136.93
08/17/2015,1930,136.90,137.60,136.80,137.15
08/17/2015,2005,137.18,137.50,137.18,137.47
08/18/2015,1630,137.25,137.72,137.18,137.70
08/18/2015,1730,137.70,137.90,136.82,136.93
08/18/2015,1830,136.95,137.45,136.82,137.20
08/18/2015,1930,137.20,137.22,136.97,137.18
08/18/2015,2005,137.18,137.30,136.93,137.03
08/19/2015,1630,136.40,136.55,136.03,136.05
08/19/2015,1730,136.05,136.07,134.75,134.85
08/19/2015,1830,134.85,135.15,134.32,134.70
08/19/2015,1930,134.70,134.95,134.38,134.75
08/19/2015,2005,134.75,135.00,134.63,134.85
08/20/2015,1630,134.68,135.25,134.68,134.97
08/20/2015,1730,134.95,136.53,134.90,136.20
08/20/2015,1830,136.20,136.53,135.70,135.88
08/20/2015,1930,135.88,135.93,135.63,135.80
08/20/2015,2005,135.80,136.13,135.63,136.07
08/21/2015,1630,135.55,136.03,135.40,135.45
08/21/2015,1730,135.45,135.50,134.30,134.47
08/21/2015,1830,134.45,134.47,133.18,133.20
08/21/2015,1930,133.22,133.50,133.07,133.25
08/21/2015,2005,133.25,133.72,133.22,133.60
08/24/2015,1630,131.53,132.88,131.13,132.43
08/24/2015,1730,132.38,132.68,131.80,131.88
08/24/2015,1830,131.88,132.43,131.40,132.22
08/24/2015,1930,132.22,132.50,131.72,131.82
08/24/2015,2005,131.80,132.20,131.53,132.03
08/25/2015,1630,133.05,133.10,132.05,132.25
08/25/2015,1730,132.22,132.25,131.60,132.13
08/25/2015,1830,132.13,132.22,131.75,131.95
08/25/2015,1930,131.95,131.95,131.50,131.55
08/25/2015,2005,131.53,131.78,131.32,131.50
08/26/2015,1630,131.55,131.95,130.75,130.82
08/26/2015,1730,130.80,130.95,130.05,130.40
08/26/2015,1830,130.43,130.57,129.47,129.68
08/26/2015,1930,129.65,130.13,129.38,129.60
08/26/2015,2005,129.60,130.47,129.47,130.13
08/27/2015,1630,132.25,132.57,131.88,132.40
08/27/2015,1730,132.38,132.47,131.95,132.35
08/27/2015,1830,132.32,132.40,131.75,131.82
08/27/2015,1930,131.80,132.20,131.75,132.13
08/27/2015,2005,132.15,132.47,132.00,132.25
08/28/2015,1630,132.57,133.38,132.47,133.30
08/28/2015,1730,133.28,133.60,133.00,133.55
08/28/2015,1830,133.53,134.28,133.47,133.85
08/28/2015,1930,133.85,134.32,133.75,133.97
08/28/2015,2005,134.00,134.22,133.63,133.75
08/31/2015,1630,133.53,133.57,132.90,133.30
08/31/2015,1730,133.32,134.28,133.10,133.43
08/31/2015,1830,133.45,134.00,133.35,133.43
08/31/2015,1930,133.40,133.68,133.25,133.43
08/31/2015,2005,133.43,133.45,132.78,133.10
09/01/2015,1630,132.43,132.47,131.07,131.45
09/01/2015,1730,131.47,131.80,130.32,130.78
09/01/2015,1830,130.78,131.43,130.57,131.43
09/01/2015,1930,131.45,131.47,130.80,131.07
09/01/2015,2005,131.05,131.45,130.78,130.88
09/02/2015,1630,130.97,131.40,130.13,130.57
09/02/2015,1730,130.60,130.60,129.88,130.25
09/02/2015,1830,130.22,131.05,129.82,130.95
09/02/2015,1930,130.90,131.78,130.90,131.47
09/02/2015,2005,131.45,131.45,130.85,131.13
09/03/2015,1630,131.78,132.35,131.68,132.07
09/03/2015,1730,132.05,132.18,131.72,131.93
09/03/2015,1830,131.95,132.20,131.75,132.03
09/03/2015,1930,132.00,132.05,131.47,131.65
09/03/2015,2005,131.65,131.68,131.28,131.35
09/04/2015,1630,130.68,130.97,130.38,130.80
09/04/2015,1730,130.75,130.80,130.28,130.60
09/04/2015,1830,130.60,130.88,129.97,129.97
09/04/2015,1930,129.97,130.63,129.97,130.45
09/04/2015,2005,130.43,130.60,130.10,130.15
09/08/2015,1630,130.80,131.47,130.40,130.43
09/08/2015,1730,130.43,130.93,130.35,130.75
09/08/2015,1830,130.75,131.30,130.63,131.22
09/08/2015,1930,131.22,133.20,131.22,133.20
09/08/2015,2005,133.20,133.20,133.13,133.18
09/09/2015,1630,133.72,133.90,132.88,133.35
09/09/2015,1730,133.35,133.50,132.93,133.38
09/09/2015,1830,133.35,133.38,132.93,133.30
09/09/2015,1930,133.30,133.32,132.78,132.80
09/09/2015,2005,132.82,132.90,132.50,132.60
09/10/2015,1630,132.55,133.55,132.50,133.28
09/10/2015,1730,133.30,133.43,132.75,132.85
09/10/2015,1830,132.88,132.95,132.10,132.70
09/10/2015,1930,132.68,133.38,132.50,132.63
09/10/2015,2005,132.63,132.88,132.47,132.60
09/11/2015,1630,131.93,132.22,131.45,131.70
09/11/2015,1730,131.70,131.72,130.07,130.15
09/11/2015,1830,130.15,130.55,129.82,129.88
09/11/2015,1930,129.85,130.60,129.82,130.35
09/11/2015,2005,130.38,130.47,130.15,130.40
09/14/2015,1630,130.38,130.65,129.70,130.05
09/14/2015,1730,130.03,131.00,129.85,130.82
09/14/2015,1830,130.88,130.95,130.45,130.63
09/14/2015,1930,130.63,131.28,130.53,131.07
09/14/2015,2005,131.13,131.60,131.05,131.07
09/15/2015,1630,131.78,131.88,131.00,131.28
09/15/2015,1730,131.28,131.45,130.72,130.95
09/15/2015,1830,130.95,131.25,130.13,130.40
09/15/2015,1930,130.40,130.53,130.07,130.28
09/15/2015,2005,130.30,130.57,130.20,130.30
09/16/2015,1630,129.13,129.53,128.00,128.25
09/16/2015,1730,128.22,128.88,127.65,127.97
09/16/2015,1830,127.93,128.22,127.47,127.68
09/16/2015,1930,127.65,127.68,127.33,127.38
09/16/2015,2005,127.40,127.40,127.33,127.33
09/17/2015,1630,127.03,127.65,126.95,127.10
09/17/2015,1730,127.13,127.53,126.55,127.43
09/17/2015,1830,127.38,127.38,126.60,126.70
09/17/2015,1930,126.70,126.88,126.38,126.38
09/17/2015,2005,126.38,126.68,126.25,126.58
09/18/2015,1630,126.95,127.05,126.28,126.45
09/18/2015,1730,126.47,126.72,126.08,126.70
09/18/2015,1830,126.70,126.80,125.78,125.93
09/18/2015,1930,125.93,126.03,125.55,125.68
09/18/2015,2005,125.65,125.95,125.60,125.75
09/21/2015,1630,126.50,127.47,126.33,126.68
09/21/2015,1730,126.70,126.85,126.50,126.78
09/21/2015,1830,126.75,127.30,126.70,127.20
09/21/2015,1930,127.15,127.22,126.93,127.10
09/21/2015,2005,127.08,127.08,126.65,126.65
09/22/2015,1630,126.72,127.13,126.53,126.60
09/22/2015,1730,126.53,126.72,125.53,126.15
09/22/2015,1830,126.03,126.53,125.95,126.43
09/22/2015,1930,126.43,126.45,125.93,125.95
09/22/2015,2005,125.97,126.05,125.65,126.00
09/23/2015,1630,123.05,123.58,122.95,122.95
09/23/2015,1730,122.95,122.95,122.95,122.95
09/23/2015,1830,122.95,122.95,122.95,122.95
09/23/2015,1930,122.95,122.95,122.95,122.95
09/24/2015,1630,120.20,120.28,118.45,118.85
09/24/2015,1730,118.83,121.45,118.80,120.38
09/24/2015,1830,120.40,120.60,119.65,119.97
09/24/2015,1930,120.00,120.10,119.33,119.75
09/24/2015,2005,119.72,120.97,119.47,120.63
09/25/2015,1630,121.95,122.63,121.50,122.00
09/25/2015,1730,122.03,123.43,121.90,123.43
09/25/2015,1830,123.43,123.43,123.43,123.43
09/25/2015,1930,123.43,123.43,123.43,123.43
09/25/2015,2005,123.43,123.43,123.43,123.43
09/28/2015,1630,123.93,124.33,123.00,123.22
09/28/2015,1730,123.22,124.03,122.95,123.22
09/28/2015,1830,123.20,123.35,122.70,122.93
09/28/2015,1930,122.95,123.50,122.78,123.40
09/28/2015,2005,123.38,123.72,123.20,123.63
09/29/2015,1630,122.08,122.22,121.15,121.22
09/29/2015,1730,121.28,121.28,120.58,120.63
09/29/2015,1830,120.60,120.65,120.58,120.58
09/29/2015,1930,120.58,120.58,120.58,120.58
09/29/2015,2005,120.58,120.58,120.58,120.58
09/30/2015,1630,118.97,121.13,118.72,120.43
09/30/2015,1730,120.45,120.47,119.00,120.05
09/30/2015,1830,120.05,120.72,118.97,119.03
09/30/2015,1930,119.00,120.25,118.58,118.97
09/30/2015,2005,118.97,119.10,116.45,117.00
10/01/2015,1630,117.83,118.63,117.55,117.70
10/01/2015,1730,117.68,117.90,117.18,117.40
10/01/2015,1830,117.40,117.47,115.22,115.30
10/01/2015,1930,115.33,117.25,115.10,117.15
10/01/2015,2005,117.20,117.58,115.75,116.25
10/02/2015,1630,116.18,117.10,115.88,117.05
10/02/2015,1730,117.05,117.80,116.72,117.15
10/02/2015,1830,117.18,117.38,116.40,117.05
10/02/2015,1930,117.05,118.18,117.03,118.05
10/02/2015,2005,118.05,118.13,117.43,117.85
10/05/2015,1630,117.53,117.65,116.47,117.05
10/05/2015,1730,117.08,118.53,116.95,118.13
10/05/2015,1830,118.13,118.15,117.03,117.18
10/05/2015,1930,117.18,117.60,116.93,117.10
10/05/2015,2005,117.10,117.25,116.33,116.63
10/06/2015,1630,115.97,116.43,115.18,116.15
10/06/2015,1730,116.18,117.18,116.18,116.88
10/06/2015,1830,116.88,119.65,116.88,119.65
10/06/2015,1930,119.65,119.65,119.65,119.65
10/06/2015,2005,119.65,119.65,119.65,119.65
10/07/2015,1630,121.20,123.80,120.88,122.80
10/07/2015,1730,122.80,123.18,121.75,122.55
10/07/2015,1830,122.60,123.35,122.53,123.03
10/07/2015,1930,123.00,123.60,122.90,123.10
10/07/2015,2005,123.13,123.18,122.47,122.58
10/08/2015,1630,121.83,122.28,121.22,122.20
10/08/2015,1730,122.22,122.33,121.50,121.72
10/08/2015,1830,121.70,123.43,121.63,123.30
10/08/2015,1930,123.28,123.93,123.10,123.78
10/08/2015,2005,123.70,124.30,123.50,124.18
10/09/2015,1630,123.68,123.88,122.68,122.97
10/09/2015,1730,122.97,123.47,122.08,122.90
10/09/2015,1830,122.90,123.35,122.63,123.13
10/09/2015,1930,123.13,123.15,122.53,122.88
10/09/2015,2005,122.85,124.08,122.80,123.70
10/12/2015,1630,124.35,125.13,124.30,124.88
10/12/2015,1730,124.88,125.30,124.47,124.58
10/12/2015,1830,124.58,124.65,123.90,124.03
10/12/2015,1930,124.05,124.33,123.53,123.70
10/12/2015,2005,123.72,124.10,123.68,123.90
10/13/2015,1630,123.95,124.20,123.03,123.50
10/13/2015,1730,123.47,124.63,123.28,123.55
10/13/2015,1830,123.53,124.13,123.18,123.70
10/13/2015,1930,123.68,123.88,123.45,123.70
10/13/2015,2005,123.72,123.85,123.43,123.70
10/14/2015,1630,124.18,125.40,124.08,125.30
10/14/2015,1730,125.28,125.40,124.50,124.65
10/14/2015,1830,124.65,124.70,123.22,123.35
10/14/2015,1930,123.30,124.33,123.25,124.20
10/14/2015,2005,124.25,124.38,123.68,123.80
10/15/2015,1630,124.08,124.18,122.65,122.70
10/15/2015,1730,122.70,123.68,122.68,123.05
10/15/2015,1830,123.03,123.03,122.35,122.65
10/15/2015,1930,122.65,122.70,122.33,122.60
10/15/2015,2005,122.60,123.10,122.60,122.93
10/16/2015,1630,122.70,122.88,122.38,122.72
10/16/2015,1730,122.78,123.90,122.78,123.72
10/16/2015,1830,123.72,124.43,123.53,124.20
10/16/2015,1930,124.18,124.93,124.08,124.60
10/16/2015,2005,124.63,125.97,124.63,125.85
10/19/2015,1630,126.97,128.72,126.83,127.93
10/19/2015,1730,127.93,128.38,127.75,127.95
10/19/2015,1830,127.93,128.32,127.88,128.25
10/19/2015,1930,128.28,129.00,128.15,128.25
10/19/2015,2005,128.25,128.45,127.68,128.03
10/20/2015,1630,127.93,128.80,127.85,128.68
10/20/2015,1730,128.72,129.68,128.35,128.82
10/20/2015,1830,128.88,129.43,128.13,128.68
10/20/2015,1930,128.72,129.43,128.47,129.28
10/20/2015,2005,129.30,130.18,129.20,130.00
10/21/2015,1630,129.20,129.30,128.65,128.95
10/21/2015,1730,128.97,129.75,128.70,129.25
10/21/2015,1830,129.22,130.03,129.00,129.82
10/21/2015,1930,129.85,130.13,129.05,129.07
10/21/2015,2005,129.07,129.65,128.88,129.57
10/22/2015,1630,129.57,129.82,129.13,129.15
10/22/2015,1730,129.20,129.32,128.68,128.82
10/22/2015,1830,128.80,129.65,128.70,129.28
10/22/2015,1930,129.28,130.13,129.28,130.03
10/22/2015,2005,130.05,130.35,129.60,130.07
10/23/2015,1630,129.50,129.60,128.47,128.68
10/23/2015,1730,128.68,129.35,127.55,127.68
10/23/2015,1830,127.68,128.53,127.58,128.47
10/23/2015,1930,128.45,130.13,128.40,129.53
10/23/2015,2005,129.50,129.95,129.22,129.82
10/26/2015,1630,128.47,128.50,127.47,127.90
10/26/2015,1730,127.90,128.30,127.68,128.07
10/26/2015,1830,128.10,128.68,127.78,128.50
10/26/2015,1930,128.53,128.63,127.97,128.47
10/26/2015,2005,128.45,128.53,128.15,128.20
10/27/2015,1630,127.88,127.97,126.80,127.05
10/27/2015,1730,127.05,127.43,126.95,127.13
10/27/2015,1830,127.13,127.33,126.75,127.13
10/27/2015,1930,127.15,127.63,126.83,126.95
10/27/2015,2005,126.95,127.13,126.47,126.83
10/28/2015,1630,128.78,129.40,128.60,129.35
10/28/2015,1730,129.38,129.93,129.03,129.78
10/28/2015,1830,129.80,130.03,129.78,130.03
10/28/2015,1930,130.03,130.03,130.03,130.03
10/28/2015,2005,130.03,130.03,130.03,130.03
10/29/2015,1630,130.90,131.15,129.70,129.80
10/29/2015,1730,129.78,130.35,129.10,129.55
10/29/2015,1830,129.55,129.75,128.82,129.60
10/29/2015,1930,129.57,129.68,129.05,129.55
10/29/2015,2005,129.55,129.65,129.15,129.18
10/30/2015,1630,128.57,129.28,128.47,128.78
10/30/2015,1730,128.82,128.82,128.03,128.55
10/30/2015,1830,128.57,128.57,127.83,127.83
10/30/2015,1930,127.83,128.25,127.75,127.75
10/30/2015,2005,127.80,128.40,127.72,128.28
11/02/2015,1630,127.55,128.32,127.05,128.00
11/02/2015,1730,128.05,128.53,127.40,127.45
11/02/2015,1830,127.43,127.83,126.93,127.03
11/02/2015,1930,127.05,127.25,126.93,127.25
11/02/2015,2005,127.28,128.22,127.25,128.10
11/03/2015,1630,127.90,128.15,127.20,127.72
11/03/2015,1730,127.75,128.13,127.38,127.47
11/03/2015,1830,127.47,127.68,127.08,127.20
11/03/2015,1930,127.18,127.20,126.30,126.35
11/03/2015,2005,126.38,126.80,126.33,126.50
11/04/2015,1630,125.28,125.35,123.65,123.65
11/04/2015,1730,123.65,123.65,123.65,123.65
11/04/2015,1830,123.65,123.65,123.65,123.65
11/04/2015,1930,123.65,123.65,123.65,123.65
11/04/2015,2005,123.65,123.65,123.65,123.65
11/05/2015,1630,122.28,123.65,122.25,123.20
11/05/2015,1730,123.22,123.22,122.43,122.45
11/05/2015,1830,122.45,122.45,120.05,120.83
11/05/2015,1930,120.85,121.20,119.93,120.05
11/05/2015,2005,120.08,121.35,120.03,121.00
11/06/2015,1630,120.10,122.03,120.03,120.47
11/06/2015,1730,120.45,120.60,119.78,120.28
11/06/2015,1830,120.28,120.70,119.75,120.20
11/06/2015,1930,120.22,121.63,119.75,121.08
11/06/2015,2005,121.05,121.47,120.72,121.28
11/09/2015,1630,120.68,120.70,118.35,118.35
11/09/2015,1730,118.35,118.97,118.35,118.35
11/09/2015,1830,118.35,118.35,118.35,118.35
11/09/2015,1930,118.35,118.35,118.35,118.35
11/09/2015,2005,118.35,118.35,118.35,118.35
11/10/2015,1630,118.00,118.00,115.80,116.68
11/10/2015,1730,116.70,116.75,115.55,116.43
11/10/2015,1830,116.43,116.70,115.43,115.70
11/10/2015,1930,115.70,115.72,113.85,113.85
11/10/2015,2005,113.85,116.30,113.85,114.83
11/11/2015,1630,117.50,117.75,117.43,117.75
11/11/2015,1730,117.75,117.75,117.75,117.75
11/11/2015,1830,117.75,117.75,117.63,117.75
11/11/2015,1930,117.75,117.75,117.75,117.75
11/11/2015,2005,117.75,117.75,117.75,117.75
11/12/2015,1630,117.63,119.50,117.60,119.22
11/12/2015,1730,119.25,121.18,119.25,120.25
11/12/2015,1830,120.22,121.53,119.75,120.90
11/12/2015,1930,120.88,121.08,120.18,120.30
11/12/2015,2005,120.33,120.60,119.20,119.53
11/13/2015,1630,118.90,119.40,117.72,118.03
11/13/2015,1730,118.03,118.55,116.63,117.22
11/13/2015,1830,117.20,118.10,116.58,117.03
11/13/2015,1930,116.93,117.15,116.72,117.03
11/13/2015,2005,117.05,117.47,116.72,116.97
11/16/2015,1630,114.50,114.58,114.10,114.10
11/16/2015,1730,114.10,114.10,114.10,114.10
11/16/2015,1830,114.10,114.10,114.10,114.10
11/16/2015,1930,114.10,114.10,114.10,114.10
11/16/2015,2005,114.10,114.10,114.10,114.10
11/17/2015,1630,115.22,115.25,113.33,113.75
11/17/2015,1730,113.75,115.93,113.50,115.33
11/17/2015,1830,115.43,115.45,114.10,114.40
11/17/2015,1930,114.43,114.60,113.50,114.00
11/17/2015,2005,114.00,114.58,113.60,114.38
11/18/2015,1630,116.18,116.22,114.68,115.68
11/18/2015,1730,115.63,117.30,115.45,116.90
11/18/2015,1830,116.97,117.45,116.70,117.22
11/18/2015,1930,117.22,117.45,117.22,117.45
11/18/2015,2005,117.45,117.45,116.60,116.80
11/19/2015,1630,116.63,116.88,115.72,116.08
11/19/2015,1730,116.25,117.88,116.22,117.75
11/19/2015,1830,117.75,117.85,116.63,116.80
11/19/2015,1930,116.78,116.85,116.33,116.43
11/19/2015,2005,116.45,116.63,116.15,116.33
11/20/2015,1630,116.70,117.43,116.35,117.03
11/20/2015,1730,117.03,117.33,116.55,117.18
11/20/2015,1830,117.18,117.18,116.03,116.43
11/20/2015,1930,116.38,116.38,115.53,116.05
11/20/2015,2005,116.03,116.38,115.55,115.88
11/23/2015,1630,115.58,116.78,115.00,116.35
11/23/2015,1730,116.50,117.93,116.35,117.10
11/23/2015,1830,117.25,119.13,117.10,118.93
11/23/2015,1930,118.90,119.10,118.20,118.68
11/23/2015,2005,118.63,118.72,118.00,118.08
11/24/2015,1630,117.43,118.63,116.78,116.93
11/24/2015,1730,116.93,117.15,115.93,116.68
11/24/2015,1830,116.78,117.60,116.60,117.55
11/24/2015,1930,117.58,117.88,116.15,116.50
11/24/2015,2005,116.43,117.08,116.03,116.03
11/25/2015,1630,117.03,117.53,116.83,116.97
11/25/2015,1730,116.93,117.43,116.43,116.93
11/25/2015,1830,116.90,117.45,116.88,117.38
11/25/2015,1930,117.43,117.47,116.97,117.03
11/25/2015,2005,117.13,117.45,117.00,117.25
11/27/2015,1630,117.97,118.83,117.93,118.22
11/27/2015,1730,118.20,118.33,117.88,118.03
11/27/2015,1830,118.00,118.10,117.35,117.75
11/27/2015,1930,117.80,118.30,117.75,118.18
11/30/2015,1630,117.78,117.90,117.05,117.20
11/30/2015,1730,117.15,118.53,116.90,117.45
11/30/2015,1830,117.47,118.00,117.30,117.65
11/30/2015,1930,117.63,117.63,116.83,116.88
11/30/2015,2005,116.85,117.15,116.35,116.65
12/01/2015,1630,116.85,117.00,115.93,116.08
12/01/2015,1730,116.08,116.68,115.72,116.05
12/01/2015,1830,116.08,116.15,115.58,115.75
12/01/2015,1930,115.70,118.10,115.50,117.93
12/01/2015,2005,117.93,119.30,117.45,119.28
12/02/2015,1630,117.68,118.47,117.30,117.40
12/02/2015,1730,117.40,117.93,117.13,117.35
12/02/2015,1830,117.38,117.45,115.95,116.10
12/02/2015,1930,116.13,116.20,115.95,115.95
12/02/2015,2005,115.95,116.08,115.95,115.95
12/03/2015,1630,113.22,113.83,111.65,112.43
12/03/2015,1730,112.38,114.40,112.33,113.25
12/03/2015,1830,113.25,113.40,112.38,112.78
12/03/2015,1930,112.80,114.80,112.80,114.33
12/03/2015,2005,114.33,114.68,113.50,113.68
12/04/2015,1630,114.55,114.75,113.43,113.58
12/04/2015,1730,113.63,114.38,113.15,113.28
12/04/2015,1830,113.25,114.25,113.10,114.15
12/04/2015,1930,114.18,114.20,112.85,113.22
12/04/2015,2005,113.28,113.78,113.22,113.45
12/07/2015,1630,112.20,112.68,110.55,110.55
12/07/2015,1730,110.55,111.58,110.55,111.50
12/07/2015,1830,111.45,111.70,110.65,111.40
12/07/2015,1930,111.43,112.03,111.13,112.03
12/07/2015,2005,112.00,112.05,111.33,111.47
12/08/2015,1630,111.55,113.22,111.38,113.15
12/08/2015,1730,113.18,113.22,112.18,112.47
12/08/2015,1830,112.45,113.03,112.13,112.53
12/08/2015,1930,112.47,112.63,112.00,112.15
12/08/2015,2005,112.15,112.22,110.70,110.88
12/09/2015,1630,108.60,110.97,108.50,110.18
12/09/2015,1730,110.15,110.70,109.47,109.47
12/09/2015,1830,109.55,109.75,108.53,108.55
12/09/2015,1930,108.63,108.93,108.40,108.53
12/09/2015,2005,108.50,108.85,108.40,108.40
12/10/2015,1630,107.15,110.35,107.05,110.18
12/10/2015,1730,110.15,110.80,109.85,110.25
12/10/2015,1830,110.22,111.22,110.03,111.13
12/10/2015,1930,111.13,111.38,110.53,110.70
12/10/2015,2005,110.68,111.08,110.35,110.43
12/11/2015,1630,110.33,110.50,109.68,109.90
12/11/2015,1730,109.90,110.35,109.05,109.78
12/11/2015,1830,109.80,111.85,109.72,111.10
12/11/2015,1930,111.10,111.60,110.55,110.72
12/11/2015,2005,110.83,110.95,110.38,110.50
12/14/2015,1630,110.08,111.00,109.50,110.15
12/14/2015,1730,110.18,110.50,109.60,110.25
12/14/2015,1830,110.22,110.50,109.38,109.58
12/14/2015,1930,109.58,109.97,109.40,109.72
12/14/2015,2005,109.72,109.72,108.53,108.60
12/15/2015,1630,108.70,109.35,108.20,109.08
12/15/2015,1730,109.05,110.80,109.03,110.28
12/15/2015,1830,110.28,111.63,109.47,109.70
12/15/2015,1930,109.68,110.90,109.55,110.25
12/15/2015,2005,110.22,110.53,109.72,109.75
12/16/2015,1630,109.60,109.78,108.43,108.97
12/16/2015,1730,109.00,109.47,108.53,109.13
12/16/2015,1830,109.18,109.53,108.70,108.83
12/16/2015,1930,108.83,109.13,108.70,108.97
12/16/2015,2005,108.97,109.43,108.70,108.75
12/17/2015,1630,108.50,108.55,107.08,107.43
12/17/2015,1730,107.43,108.78,107.38,108.05
12/17/2015,1830,108.05,108.22,107.28,107.30
12/17/2015,1930,107.30,107.90,106.30,107.70
12/17/2015,2005,107.72,108.15,106.60,107.00
12/18/2015,1630,109.85,109.85,109.85,109.85
12/18/2015,1730,109.85,109.85,109.85,109.85
12/18/2015,1830,109.85,109.85,109.85,109.85
12/18/2015,1930,109.85,109.85,109.85,109.85
12/18/2015,2005,109.85,109.85,109.85,109.85
12/21/2015,1630,114.15,114.35,113.63,114.35
12/21/2015,1730,114.35,114.35,114.35,114.35
12/21/2015,1830,114.35,114.35,114.35,114.35
12/21/2015,1930,114.35,114.35,114.35,114.35
12/21/2015,2005,114.35,114.35,114.35,114.35
12/22/2015,1630,114.38,115.18,113.60,115.10
12/22/2015,1730,115.10,115.28,113.95,115.00
12/22/2015,1830,115.00,115.28,114.60,115.00
12/22/2015,1930,115.00,115.43,114.93,115.15
12/22/2015,2005,115.20,116.50,115.13,115.97
12/23/2015,1630,117.43,119.05,117.35,118.90
12/23/2015,1730,118.90,119.13,118.22,118.95
12/23/2015,1830,118.93,119.13,118.30,118.70
12/23/2015,1930,118.72,119.00,118.22,118.65
12/23/2015,2005,118.70,119.13,118.60,119.13
12/24/2015,1630,118.65,119.97,118.38,119.93
12/24/2015,1730,119.90,119.90,118.83,119.03
12/24/2015,1830,119.03,120.65,118.93,120.53
12/24/2015,1930,120.53,121.72,120.13,121.13
12/28/2015,1630,121.80,121.83,120.35,120.85
12/28/2015,1730,120.80,121.53,120.70,120.88
12/28/2015,1830,120.85,121.38,120.68,121.30
12/28/2015,1930,121.33,121.80,120.63,120.72
12/28/2015,2005,120.75,120.83,120.38,120.45
12/29/2015,1630,119.83,120.83,119.72,120.47
12/29/2015,1730,120.47,120.53,119.43,119.90
12/29/2015,1830,119.95,120.25,119.55,120.10
12/29/2015,1930,120.13,120.40,119.63,119.85
12/29/2015,2005,119.88,119.95,119.58,119.68
12/30/2015,1630,119.88,120.78,119.50,120.65
12/30/2015,1730,120.68,120.97,120.03,120.20
12/30/2015,1830,120.22,121.68,120.18,121.65
12/30/2015,1930,121.65,122.20,121.47,122.03
12/30/2015,2005,121.97,122.10,120.58,121.08
12/31/2015,1630,121.03,121.33,120.75,121.28
12/31/2015,1730,121.30,121.30,120.43,120.75
12/31/2015,1830,120.72,120.85,120.50,120.58
12/31/2015,1930,120.55,121.03,120.40,120.72
12/31/2015,2005,120.78,121.18,120.63,120.85
01/04/2016,1630,119.90,120.25,118.83,119.90
01/04/2016,1730,119.88,120.33,119.28,119.33
01/04/2016,1830,119.33,121.15,119.13,120.83
01/04/2016,1930,120.88,121.97,120.72,121.20
01/04/2016,2005,121.18,121.35,120.33,120.65
01/05/2016,1630,121.28,121.93,121.22,121.85
01/05/2016,1730,121.83,122.03,121.10,121.15
01/05/2016,1830,121.10,121.43,120.75,120.95
01/05/2016,1930,120.97,121.13,120.47,120.60
01/05/2016,2005,120.60,121.25,120.53,121.15
01/06/2016,1630,120.10,120.50,119.78,120.40
01/06/2016,1730,120.38,120.78,120.18,120.18
01/06/2016,1830,120.22,121.25,120.05,121.18
01/06/2016,1930,121.18,121.30,120.35,120.43
01/06/2016,2005,120.47,120.93,120.28,120.90
01/07/2016,1630,119.68,120.03,119.58,119.68
01/07/2016,1730,119.68,120.05,119.53,119.63
01/07/2016,1830,119.63,119.68,118.00,118.10
01/07/2016,1930,118.08,118.18,117.85,118.08
01/07/2016,2005,118.05,118.08,117.85,117.85
01/08/2016,1630,118.18,119.18,118.18,118.95
01/08/2016,1730,119.00,119.15,117.97,118.18
01/08/2016,1830,118.18,118.50,117.03,118.28
01/08/2016,1930,118.28,118.40,117.10,117.10
01/08/2016,2005,117.10,117.83,116.68,117.00
01/11/2016,1630,116.43,116.78,115.95,116.38
01/11/2016,1730,116.35,117.25,116.03,116.18
01/11/2016,1830,116.15,117.30,116.15,117.22
01/11/2016,1930,117.22,117.63,116.53,116.55
01/11/2016,2005,116.58,117.00,116.38,116.58
01/12/2016,1630,117.25,117.78,116.90,117.35
01/12/2016,1730,117.38,117.63,116.72,116.93
01/12/2016,1830,116.95,117.08,115.35,115.85
01/12/2016,1930,115.85,116.60,115.83,116.38
01/12/2016,2005,116.38,116.47,115.58,115.58
01/13/2016,1630,117.13,117.50,117.10,117.30
01/13/2016,1730,117.25,117.28,116.13,116.58
01/13/2016,1830,116.60,116.83,116.40,116.55
01/13/2016,1930,116.55,116.80,116.33,116.33
01/13/2016,2005,116.35,116.53,116.15,116.43
01/14/2016,1630,115.95,115.97,114.65,115.58
01/14/2016,1730,115.58,116.75,115.50,115.93
01/14/2016,1830,115.95,116.50,115.55,116.00
01/14/2016,1930,116.00,116.00,115.25,115.40
01/14/2016,2005,115.38,115.45,114.83,114.90
01/15/2016,1630,113.18,113.60,112.20,112.58
01/15/2016,1730,112.53,112.70,111.93,112.13
01/15/2016,1830,112.10,112.13,111.88,111.88
01/15/2016,1930,111.88,112.03,111.88,111.88
01/15/2016,2005,111.88,111.95,111.88,111.88
01/19/2016,1630,112.58,112.90,112.22,112.55
01/19/2016,1730,112.53,114.28,112.47,113.88
01/19/2016,1830,113.90,114.30,113.30,113.33
01/19/2016,1930,113.38,113.68,112.93,113.47
01/19/2016,2005,113.47,113.70,112.95,113.47
01/20/2016,1630,112.72,113.10,111.50,111.80
01/20/2016,1730,111.78,112.03,110.90,111.22
01/20/2016,1830,111.22,111.55,110.68,110.72
01/20/2016,1930,110.75,111.50,110.63,111.25
01/20/2016,2005,111.28,111.75,111.20,111.70
01/21/2016,1630,113.08,114.58,112.53,114.10
01/21/2016,1730,114.13,114.58,113.93,114.58
01/21/2016,1830,114.58,114.58,114.58,114.58
01/21/2016,1930,114.58,114.58,114.58,114.58
01/21/2016,2005,114.58,114.58,114.58,114.58
01/22/2016,1630,115.63,116.50,115.33,116.20
01/22/2016,1730,116.22,116.72,115.72,116.00
01/22/2016,1830,115.93,116.18,115.38,115.60
01/22/2016,1930,115.63,115.97,115.38,115.95
01/22/2016,2005,115.85,116.58,115.68,116.43
01/25/2016,1630,117.43,117.45,116.45,116.53
01/25/2016,1730,116.55,116.78,115.83,116.28
01/25/2016,1830,116.35,116.50,115.85,116.15
01/25/2016,1930,116.20,116.28,115.60,115.72
01/25/2016,2005,115.63,115.95,115.40,115.45
01/26/2016,1630,116.00,116.78,115.93,116.28
01/26/2016,1730,116.28,116.83,116.13,116.47
01/26/2016,1830,116.38,116.50,115.88,116.47
01/26/2016,1930,116.47,117.38,116.47,117.15
01/26/2016,2005,117.15,117.68,117.05,117.05
01/27/2016,1630,118.10,118.18,117.47,117.85
01/27/2016,1730,117.83,118.93,117.83,118.45
01/27/2016,1830,118.50,118.88,118.33,118.55
01/27/2016,1930,118.50,119.10,118.50,119.05
01/27/2016,2005,119.05,119.40,118.47,119.03
01/28/2016,1630,119.00,119.15,118.30,118.70
01/28/2016,1730,118.65,119.15,118.45,118.63
01/28/2016,1830,118.65,118.85,118.35,118.47
01/28/2016,1930,118.45,118.58,118.10,118.20
01/28/2016,2005,118.18,118.53,118.18,118.45
01/29/2016,1630,119.10,119.83,118.85,119.65
01/29/2016,1730,119.68,120.08,119.03,119.05
01/29/2016,1830,119.03,119.10,117.78,119.08
01/29/2016,1930,119.08,119.13,117.45,117.50
01/29/2016,2005,117.50,118.22,116.50,117.97
02/01/2016,1630,118.43,118.88,117.60,118.63
02/01/2016,1730,118.60,118.65,117.70,117.93
02/01/2016,1830,117.93,118.00,117.15,117.63
02/01/2016,1930,117.63,118.13,117.38,117.88
02/01/2016,2005,117.88,118.45,117.80,118.00
02/02/2016,1630,118.88,118.90,118.18,118.22
02/02/2016,1730,118.20,118.65,118.05,118.20
02/02/2016,1830,118.20,118.88,118.05,118.85
02/02/2016,1930,118.88,118.95,118.70,118.75
02/02/2016,2005,118.75,118.83,118.63,118.75
02/03/2016,1630,119.40,119.63,119.00,119.40
02/03/2016,1730,119.40,120.40,119.08,120.13
02/03/2016,1830,120.13,120.38,119.88,119.88
02/03/2016,1930,119.93,120.20,119.70,119.72
02/03/2016,2005,119.70,119.88,119.53,119.78
02/04/2016,1630,120.28,120.68,120.18,120.40
02/04/2016,1730,120.40,120.47,119.35,119.53
02/04/2016,1830,119.55,120.28,119.18,120.10
02/04/2016,1930,120.08,120.10,119.70,119.78
02/04/2016,2005,119.78,119.90,119.50,119.65
02/05/2016,1630,119.13,119.28,118.50,118.95
02/05/2016,1730,118.97,118.97,118.35,118.50
02/05/2016,1830,118.53,118.88,118.30,118.43
02/05/2016,1930,118.47,118.58,117.93,118.15
02/05/2016,2005,118.15,118.50,117.83,118.25
02/08/2016,1630,116.95,117.05,115.35,115.68
02/08/2016,1730,115.68,115.75,115.35,115.35
02/08/2016,1830,115.35,115.35,115.35,115.35
02/08/2016,1930,115.35,115.35,115.35,115.35
02/08/2016,2005,115.35,115.35,115.35,115.35
02/09/2016,1630,114.85,116.25,114.80,115.50
02/09/2016,1730,115.53,115.93,114.65,115.78
02/09/2016,1830,115.83,115.85,115.08,115.30
02/09/2016,1930,115.35,115.75,115.22,115.47
02/09/2016,2005,115.50,115.55,115.03,115.05
02/10/2016,1630,116.08,116.93,115.97,116.15
02/10/2016,1730,116.13,116.58,115.75,116.22
02/10/2016,1830,116.22,116.22,115.20,115.63
02/10/2016,1930,115.60,116.25,115.60,116.10
02/10/2016,2005,116.10,116.18,115.55,115.65
02/11/2016,1630,113.68,114.33,112.75,112.75
02/11/2016,1730,112.75,114.78,112.75,114.28
02/11/2016,1830,114.22,114.80,113.83,114.43
02/11/2016,1930,114.43,114.47,113.47,114.03
02/11/2016,2005,114.05,114.22,113.33,113.35
02/12/2016,1630,114.45,114.58,113.75,114.38
02/12/2016,1730,114.38,114.43,113.55,113.70
02/12/2016,1830,113.72,113.90,112.55,112.90
02/12/2016,1930,112.88,113.22,112.60,113.15
02/12/2016,2005,113.15,113.28,112.78,113.15
02/16/2016,1630,113.20,114.10,113.03,113.18
02/16/2016,1730,113.18,113.40,112.58,112.72
02/16/2016,1830,112.72,114.70,112.72,114.65
02/16/2016,1930,114.65,116.08,114.50,116.08
02/16/2016,2005,116.08,116.08,116.08,116.08
02/17/2016,1630,117.05,117.63,116.68,117.60
02/17/2016,1730,117.60,118.05,117.33,117.85
02/17/2016,1830,117.83,118.05,117.50,117.93
02/17/2016,1930,117.95,118.20,117.05,117.10
02/17/2016,2005,117.08,117.50,116.83,117.13
02/18/2016,1630,117.75,118.50,117.10,118.15
02/18/2016,1730,118.15,118.65,118.15,118.63
02/18/2016,1830,118.60,118.65,118.03,118.38
02/18/2016,1930,118.43,118.83,118.40,118.43
02/18/2016,2005,118.43,118.72,118.25,118.43
02/19/2016,1630,118.40,118.70,117.97,118.22
02/19/2016,1730,118.20,118.55,117.22,118.33
02/19/2016,1830,118.35,118.78,118.25,118.35
02/19/2016,1930,118.33,118.35,117.68,117.78
02/19/2016,2005,117.78,118.08,117.75,117.97
02/22/2016,1630,118.25,119.18,117.93,119.18
02/22/2016,1730,119.15,119.47,118.95,119.15
02/22/2016,1830,119.13,119.65,119.05,119.50
02/22/2016,1930,119.50,119.53,118.50,118.58
02/22/2016,2005,118.60,118.75,118.15,118.47
02/23/2016,1630,118.60,119.20,118.50,118.65
02/23/2016,1730,118.65,119.33,118.65,119.08
02/23/2016,1830,119.05,120.08,119.05,119.88
02/23/2016,1930,119.90,120.00,119.50,119.60
02/23/2016,2005,119.63,119.80,119.35,119.55
02/24/2016,1630,119.10,119.55,118.90,119.22
02/24/2016,1730,119.25,119.80,119.18,119.65
02/24/2016,1830,119.68,120.40,119.58,120.35
02/24/2016,1930,120.35,120.50,120.13,120.22
02/24/2016,2005,120.20,120.25,119.90,119.90
02/25/2016,1630,120.43,121.35,120.05,121.20
02/25/2016,1730,121.18,121.60,121.10,121.45
02/25/2016,1830,121.47,121.83,121.25,121.53
02/25/2016,1930,121.55,121.80,121.30,121.47
02/25/2016,2005,121.45,121.50,121.13,121.28
02/26/2016,1630,121.90,122.00,121.00,121.63
02/26/2016,1730,121.60,122.35,121.18,122.13
02/26/2016,1830,122.10,122.30,121.58,121.60
02/26/2016,1930,121.58,121.70,121.08,121.15
02/26/2016,2005,121.18,121.45,120.83,121.10
02/29/2016,1630,121.28,121.45,120.58,121.13
02/29/2016,1730,121.10,121.53,121.05,121.38
02/29/2016,1830,121.40,121.55,121.00,121.00
02/29/2016,1930,121.00,121.03,120.58,120.93
02/29/2016,2005,120.93,121.22,120.72,120.85
03/01/2016,1630,120.60,121.03,119.88,120.25
03/01/2016,1730,120.28,120.80,120.18,120.63
03/01/2016,1830,120.63,121.43,120.28,121.30
03/01/2016,1930,121.33,121.38,120.90,120.97
03/01/2016,2005,120.97,121.15,120.68,121.10
03/02/2016,1630,120.83,121.33,120.72,121.13
03/02/2016,1730,121.10,121.30,120.90,121.03
03/02/2016,1830,121.03,121.05,119.95,120.58
03/02/2016,1930,120.53,120.80,120.15,120.22
03/02/2016,2005,120.20,120.38,120.05,120.33
03/03/2016,1630,120.35,120.35,119.38,119.53
03/03/2016,1730,119.50,119.60,118.88,119.15
03/03/2016,1830,119.18,119.55,119.00,119.53
03/03/2016,1930,119.53,119.72,119.35,119.47
03/03/2016,2005,119.50,119.68,119.35,119.58
03/04/2016,1630,119.50,119.70,119.03,119.47
03/04/2016,1730,119.47,119.55,119.10,119.20
03/04/2016,1830,119.22,120.30,119.22,120.08
03/04/2016,1930,120.03,120.33,119.72,120.18
03/04/2016,2005,120.18,120.72,120.13,120.38
03/07/2016,1630,119.70,119.83,118.75,119.58
03/07/2016,1730,119.58,120.18,119.30,119.85
03/07/2016,1830,119.85,120.08,119.60,119.93
03/07/2016,1930,119.95,120.20,119.90,119.97
03/07/2016,2005,120.00,120.68,119.83,119.88
03/08/2016,1630,119.90,119.90,119.13,119.25
03/08/2016,1730,119.25,121.20,119.20,120.90
03/08/2016,1830,120.95,121.45,120.75,121.13
03/08/2016,1930,121.13,121.40,121.10,121.33
03/08/2016,2005,121.33,121.83,120.95,121.15
03/09/2016,1630,121.03,121.33,120.53,120.97
03/09/2016,1730,121.00,121.13,120.55,120.65
03/09/2016,1830,120.63,121.35,120.45,121.30
03/09/2016,1930,121.30,121.35,120.53,120.58
03/09/2016,2005,120.60,120.97,120.50,120.95
03/10/2016,1630,121.45,121.95,121.22,121.93
03/10/2016,1730,121.93,122.33,121.70,122.05
03/10/2016,1830,122.05,122.40,121.95,122.33
03/10/2016,1930,122.33,122.58,122.13,122.22
03/10/2016,2005,122.20,122.38,122.03,122.33
03/11/2016,1630,122.70,123.60,122.38,123.25
03/11/2016,1730,123.22,125.08,123.20,124.83
03/11/2016,1830,124.83,124.88,123.63,123.68
03/11/2016,1930,123.65,123.95,123.47,123.72
03/11/2016,2005,123.75,124.00,123.58,123.72
03/14/2016,1630,123.40,123.93,123.03,123.60
03/14/2016,1730,123.63,123.88,123.55,123.70
03/14/2016,1830,123.68,123.85,123.45,123.47
03/14/2016,1930,123.45,123.55,123.20,123.38
03/14/2016,2005,123.35,123.35,123.18,123.20
03/15/2016,1630,123.45,123.88,123.30,123.85
03/15/2016,1730,123.80,124.35,123.72,124.20
03/15/2016,1830,124.20,124.85,124.00,124.63
03/15/2016,1930,124.63,124.72,124.15,124.63
03/15/2016,2005,124.60,124.80,124.45,124.63
03/16/2016,1630,124.75,125.18,124.38,125.15
03/16/2016,1730,125.13,125.45,125.00,125.10
03/16/2016,1830,125.08,125.55,124.78,125.38
03/16/2016,1930,125.38,125.78,125.38,125.75
03/16/2016,2005,125.75,125.80,125.35,125.53
03/17/2016,1630,125.20,125.85,125.13,125.80
03/17/2016,1730,125.83,125.83,125.55,125.80
03/17/2016,1830,125.80,125.85,125.35,125.40
03/17/2016,1930,125.40,125.45,124.55,124.70
03/17/2016,2005,124.68,125.25,124.60,125.10
03/18/2016,1630,124.70,124.90,123.93,124.53
03/18/2016,1730,124.50,124.72,124.13,124.43
03/18/2016,1830,124.35,124.72,124.25,124.65
03/18/2016,1930,124.70,124.90,124.03,124.05
03/18/2016,2005,124.08,124.18,123.25,123.30
03/21/2016,1630,123.35,123.58,122.43,123.35
03/21/2016,1730,123.33,123.58,123.05,123.25
03/21/2016,1830,123.25,123.33,122.97,123.03
03/21/2016,1930,123.03,123.10,122.63,122.63
03/21/2016,2005,122.63,122.70,122.03,122.13
03/22/2016,1630,121.45,122.10,120.15,120.25
03/22/2016,1730,120.35,120.90,120.03,120.33
03/22/2016,1830,120.33,120.33,119.53,119.80
03/22/2016,1930,119.75,119.83,119.33,119.55
03/22/2016,2005,119.55,120.55,119.50,120.38
03/23/2016,1630,120.58,121.03,120.15,120.22
03/23/2016,1730,120.18,120.45,119.85,119.95
03/23/2016,1830,119.95,120.10,119.53,119.53
03/23/2016,1930,119.58,119.72,119.10,119.22
03/23/2016,2005,119.20,119.60,119.00,119.03
03/24/2016,1630,119.33,119.80,118.75,119.58
03/24/2016,1730,119.60,120.47,119.25,119.30
03/24/2016,1830,119.35,119.72,118.93,119.60
03/24/2016,1930,119.60,119.60,119.00,119.35
03/24/2016,2005,119.28,119.95,118.95,119.93
03/28/2016,1630,119.72,120.33,119.58,119.65
03/28/2016,1730,119.70,119.80,119.38,119.75
03/28/2016,1830,119.75,120.25,119.45,120.03
03/28/2016,1930,120.05,120.10,119.65,119.70
03/28/2016,2005,119.72,120.08,119.55,119.63
03/29/2016,1630,119.93,120.78,119.53,120.05
03/29/2016,1730,120.03,120.13,119.25,119.40
03/29/2016,1830,119.40,120.05,119.03,120.00
03/29/2016,1930,120.03,120.70,119.88,120.38
03/29/2016,2005,120.40,120.55,119.72,119.88
03/30/2016,1630,120.15,120.35,117.35,117.85
03/30/2016,1730,117.83,118.33,117.28,117.38
03/30/2016,1830,117.38,118.25,117.20,117.75
03/30/2016,1930,117.78,118.30,117.45,117.58
03/30/2016,2005,117.58,118.03,117.38,117.47
03/31/2016,1630,117.33,118.15,116.80,118.03
03/31/2016,1730,117.97,118.18,117.18,117.43
03/31/2016,1830,117.40,117.83,116.70,117.75
03/31/2016,1930,117.72,118.88,117.63,118.80
03/31/2016,2005,118.80,119.13,118.33,118.53
04/01/2016,1630,118.47,119.03,117.80,118.58
04/01/2016,1730,118.60,118.60,117.88,118.05
04/01/2016,1830,118.05,118.68,118.03,118.55
04/01/2016,1930,118.58,118.68,118.03,118.25
04/01/2016,2005,118.18,118.22,117.72,117.93
04/04/2016,1630,118.40,119.30,118.35,118.83
04/04/2016,1730,118.85,118.95,118.43,118.68
04/04/2016,1830,118.65,118.70,118.03,118.22
04/04/2016,1930,118.22,118.55,117.85,118.30
04/04/2016,2005,118.28,118.43,117.78,117.80
04/05/2016,1630,118.00,118.28,116.90,117.15
04/05/2016,1730,117.13,117.43,115.10,115.10
04/05/2016,1830,115.10,116.00,115.10,115.40
04/05/2016,1930,115.38,116.10,115.20,115.58
04/05/2016,2005,115.60,115.83,115.10,115.10
04/06/2016,1630,115.63,117.10,115.38,116.53
04/06/2016,1730,116.53,116.83,116.10,116.80
04/06/2016,1830,116.80,117.33,116.65,116.78
04/06/2016,1930,116.75,116.83,116.03,116.20
04/06/2016,2005,116.22,116.58,115.95,115.97
04/07/2016,1630,116.00,116.50,114.78,115.03
04/07/2016,1730,115.03,115.70,114.72,115.33
04/07/2016,1830,115.30,115.65,114.63,115.47
04/07/2016,1930,115.45,117.18,115.45,117.08
04/07/2016,2005,117.05,117.22,116.15,116.20
04/08/2016,1630,117.30,118.53,117.28,118.30
04/08/2016,1730,118.33,118.80,118.13,118.38
04/08/2016,1830,118.40,118.55,118.13,118.40
04/08/2016,1930,118.43,118.60,118.10,118.47
04/08/2016,2005,118.45,118.58,118.18,118.55
04/11/2016,1630,119.08,119.33,118.47,118.72
04/11/2016,1730,118.75,118.93,118.22,118.25
04/11/2016,1830,118.28,118.55,117.83,117.93
04/11/2016,1930,117.90,118.22,117.68,117.75
04/11/2016,2005,117.75,117.93,117.20,117.25
04/12/2016,1630,117.63,117.90,117.35,117.68
04/12/2016,1730,117.68,118.00,117.30,117.43
04/12/2016,1830,117.43,118.47,117.08,118.28
04/12/2016,1930,118.25,118.50,117.58,117.68
04/12/2016,2005,117.65,117.75,116.88,117.18
04/13/2016,1630,117.72,118.10,117.08,117.50
04/13/2016,1730,117.45,117.72,116.93,117.08
04/13/2016,1830,117.08,117.13,116.33,116.45
04/13/2016,1930,116.45,116.53,115.70,116.28
04/13/2016,2005,116.30,116.40,115.63,115.75
04/14/2016,1630,116.40,116.58,115.50,116.35
04/14/2016,1730,116.33,116.83,116.15,116.72
04/14/2016,1830,116.78,117.18,116.08,116.22
04/14/2016,1930,116.22,116.63,116.13,116.47
04/14/2016,2005,116.43,116.43,116.08,116.18
04/15/2016,1630,116.43,117.05,116.18,116.45
04/15/2016,1730,116.47,116.65,116.28,116.55
04/15/2016,1830,116.53,116.95,116.38,116.83
04/15/2016,1930,116.80,117.10,116.63,116.68
04/15/2016,2005,116.68,116.78,116.45,116.45
04/18/2016,1630,116.43,116.60,113.60,113.60
04/18/2016,1730,113.60,114.50,113.60,113.75
04/18/2016,1830,113.72,114.15,113.60,113.60
04/18/2016,1930,113.60,114.13,113.60,113.68
04/18/2016,2005,113.65,113.80,113.60,113.60
04/19/2016,1630,113.28,114.03,112.70,113.28
04/19/2016,1730,113.28,113.40,112.22,113.40
04/19/2016,1830,113.38,114.25,113.28,113.75
04/19/2016,1930,113.72,114.30,113.58,113.70
04/19/2016,2005,113.72,113.93,112.83,112.93
04/20/2016,1630,113.00,113.43,112.47,112.47
04/20/2016,1730,112.50,112.80,111.55,112.10
04/20/2016,1830,112.05,112.38,111.75,111.97
04/20/2016,1930,111.97,112.60,111.95,112.43
04/20/2016,2005,112.43,112.68,111.35,111.47
04/21/2016,1630,111.63,112.60,110.80,111.70
04/21/2016,1730,111.72,112.33,111.60,112.00
04/21/2016,1830,112.00,112.28,111.68,111.70
04/21/2016,1930,111.68,111.80,110.97,111.00
04/21/2016,2005,111.03,111.70,110.97,111.65
04/22/2016,1630,111.45,111.63,110.80,111.00
04/22/2016,1730,111.00,111.05,108.33,108.35
04/22/2016,1830,108.40,110.15,108.33,109.43
04/22/2016,1930,109.45,110.13,108.97,109.25
04/22/2016,2005,109.25,109.90,108.70,108.88
04/25/2016,1630,109.08,110.33,109.08,110.15
04/25/2016,1730,110.18,110.18,109.63,109.68
04/25/2016,1830,109.65,109.95,109.40,109.75
04/25/2016,1930,109.78,110.72,109.72,110.47
04/25/2016,2005,110.45,111.13,110.38,111.00
04/26/2016,1630,111.53,112.60,111.33,112.08
04/26/2016,1730,112.05,112.65,111.85,112.35
04/26/2016,1830,112.33,112.85,112.28,112.65
04/26/2016,1930,112.68,113.22,112.60,112.72
04/26/2016,2005,112.75,113.20,112.68,113.00
04/27/2016,1630,113.22,113.78,112.58,113.08
04/27/2016,1730,113.08,113.08,112.00,112.22
04/27/2016,1830,112.22,112.40,111.25,111.65
04/27/2016,1930,111.70,111.72,111.20,111.25
04/27/2016,2005,111.22,112.43,111.05,112.13
04/28/2016,1630,111.28,111.75,110.20,110.65
04/28/2016,1730,110.68,111.00,110.40,110.60
04/28/2016,1830,110.63,110.65,109.33,109.95
04/28/2016,1930,110.00,110.35,109.55,109.55
04/28/2016,2005,109.53,109.72,109.22,109.22
04/29/2016,1630,108.70,110.35,108.50,109.30
04/29/2016,1730,109.28,110.18,109.28,109.75
04/29/2016,1830,109.78,110.18,109.50,109.58
04/29/2016,1930,109.63,110.83,109.55,110.68
04/29/2016,2005,110.68,110.80,108.95,109.22
05/02/2016,1630,109.35,111.35,109.35,110.50
05/02/2016,1730,110.53,111.03,110.03,110.13
05/02/2016,1830,110.08,110.30,109.33,109.85
05/02/2016,1930,109.83,110.60,109.72,110.25
05/02/2016,2005,110.25,110.43,109.83,110.43
05/03/2016,1630,110.97,111.18,110.25,110.97
05/03/2016,1730,110.95,111.28,110.33,110.43
05/03/2016,1830,110.45,110.90,110.18,110.43
05/03/2016,1930,110.45,111.10,110.20,111.08
05/03/2016,2005,111.08,111.10,110.43,110.53
05/04/2016,1630,109.97,110.70,109.47,110.65
05/04/2016,1730,110.63,111.75,110.47,111.28
05/04/2016,1830,111.30,111.60,110.68,111.35
05/04/2016,1930,111.33,111.93,111.10,111.85
05/04/2016,2005,111.83,112.13,111.40,112.10
05/05/2016,1630,112.20,113.00,112.10,112.72
05/05/2016,1730,112.72,112.80,112.30,112.65
05/05/2016,1830,112.65,114.65,112.45,113.90
05/05/2016,1930,113.93,114.47,113.78,113.97
05/05/2016,2005,113.95,114.18,113.68,114.00
05/06/2016,1630,114.05,115.18,113.80,114.70
05/06/2016,1730,114.72,115.03,114.38,114.93
05/06/2016,1830,114.90,115.30,114.88,115.05
05/06/2016,1930,115.05,115.30,114.95,115.03
05/06/2016,2005,115.00,115.38,114.60,115.30
05/09/2016,1630,118.15,118.15,116.68,117.22
05/09/2016,1730,117.28,117.35,116.68,117.13
05/09/2016,1830,117.13,117.83,117.05,117.72
05/09/2016,1930,117.70,117.93,117.58,117.72
05/09/2016,2005,117.70,117.95,117.47,117.68
05/10/2016,1630,117.80,118.05,117.28,117.88
05/10/2016,1730,117.90,118.25,117.58,117.83
05/10/2016,1830,117.83,118.28,117.45,118.00
05/10/2016,1930,118.05,118.10,117.45,117.78
05/10/2016,2005,117.78,117.88,117.40,117.88
05/11/2016,1630,117.83,118.13,117.28,117.90
05/11/2016,1730,117.90,118.20,117.80,118.00
05/11/2016,1830,117.97,118.33,117.88,118.25
05/11/2016,1930,118.22,118.45,117.38,117.68
05/11/2016,2005,117.72,117.75,116.85,116.95
05/12/2016,1630,117.47,118.03,116.88,117.55
05/12/2016,1730,117.53,118.33,117.30,118.22
05/12/2016,1830,118.20,118.85,117.90,118.80
05/12/2016,1930,118.80,119.10,117.70,117.80
05/12/2016,2005,117.80,118.15,116.38,116.78
05/13/2016,1630,117.00,117.85,117.00,117.28
05/13/2016,1730,117.28,117.47,115.63,116.63
05/13/2016,1830,116.65,117.40,116.63,117.30
05/13/2016,1930,117.35,117.35,116.78,116.78
05/13/2016,2005,116.83,117.97,116.68,117.97
05/16/2016,1630,118.18,118.68,118.00,118.25
05/16/2016,1730,118.25,118.55,117.40,117.60
05/16/2016,1830,117.60,117.70,117.33,117.50
05/16/2016,1930,117.50,117.93,117.43,117.53
05/16/2016,2005,117.53,117.70,117.33,117.38
05/17/2016,1630,117.53,117.78,117.03,117.40
05/17/2016,1730,117.35,117.70,117.28,117.45
05/17/2016,1830,117.43,118.03,117.40,118.00
05/17/2016,1930,118.03,118.22,117.83,117.90
05/17/2016,2005,117.88,118.05,117.58,117.72
05/18/2016,1630,117.95,118.00,116.95,117.22
05/18/2016,1730,117.22,117.83,117.13,117.72
05/18/2016,1830,117.72,117.75,117.25,117.47
05/18/2016,1930,117.53,117.72,117.20,117.63
05/18/2016,2005,117.63,117.68,117.38,117.47
05/19/2016,1630,117.47,117.47,117.03,117.15
05/19/2016,1730,117.13,117.22,115.22,115.93
05/19/2016,1830,115.93,116.13,114.80,116.05
05/19/2016,1930,116.10,116.43,115.72,115.95
05/19/2016,2005,115.97,116.03,115.58,115.78
05/20/2016,1630,115.80,115.90,114.85,115.68
05/20/2016,1730,115.68,115.72,114.83,115.05
05/20/2016,1830,115.05,115.85,115.05,115.83
05/20/2016,1930,115.88,115.88,115.08,115.35
05/20/2016,2005,115.38,115.58,115.18,115.30
05/23/2016,1630,113.60,113.88,112.78,113.10
05/23/2016,1730,113.10,113.72,112.85,113.03
05/23/2016,1830,113.03,113.08,112.78,112.80
05/23/2016,1930,112.80,112.93,112.47,112.50
05/23/2016,2005,112.53,112.65,112.47,112.47
05/24/2016,1630,112.25,113.28,112.10,112.33
05/24/2016,1730,112.33,112.43,111.22,111.47
05/24/2016,1830,111.50,112.58,111.47,112.50
05/24/2016,1930,112.50,112.80,112.13,112.43
05/24/2016,2005,112.45,112.88,112.18,112.22
05/25/2016,1630,112.53,113.08,112.33,112.47
05/25/2016,1730,112.53,112.78,112.38,112.63
05/25/2016,1830,112.60,113.18,112.55,112.88
05/25/2016,1930,112.83,112.83,112.30,112.72
05/25/2016,2005,112.72,112.85,112.47,112.58
05/26/2016,1630,112.88,112.97,111.43,111.60
05/26/2016,1730,111.60,112.18,110.88,112.15
05/26/2016,1830,112.15,113.43,112.15,113.38
05/26/2016,1930,113.40,113.93,113.13,113.43
05/26/2016,2005,113.58,113.63,112.97,113.20
05/27/2016,1630,113.55,114.55,113.50,114.40
05/27/2016,1730,114.43,114.60,113.95,114.20
05/27/2016,1830,114.20,114.63,114.15,114.45
05/27/2016,1930,114.43,114.60,114.08,114.55
05/27/2016,2005,114.55,114.65,114.25,114.40
05/31/2016,1630,114.70,115.90,114.63,115.20
05/31/2016,1730,115.15,116.10,115.15,116.00
05/31/2016,1830,116.05,116.43,115.68,116.28
05/31/2016,1930,116.28,116.47,115.93,115.93
05/31/2016,2005,115.93,116.33,115.90,116.00
06/01/2016,1630,116.00,116.03,114.85,115.43
06/01/2016,1730,115.45,115.60,115.13,115.20
06/01/2016,1830,115.15,115.85,115.05,115.55
06/01/2016,1930,115.55,115.63,115.08,115.22
06/01/2016,2005,115.25,115.50,115.03,115.38
06/02/2016,1630,115.58,116.45,115.10,116.18
06/02/2016,1730,116.20,116.55,116.13,116.20
06/02/2016,1830,116.22,116.45,116.13,116.43
06/02/2016,1930,116.43,116.65,116.35,116.40
06/02/2016,2005,116.43,116.53,115.38,115.65
06/03/2016,1630,115.65,116.60,115.55,116.45
06/03/2016,1730,116.45,116.70,116.08,116.35
06/03/2016,1830,116.38,116.45,115.83,115.97
06/03/2016,1930,115.97,116.25,115.68,115.78
06/03/2016,2005,115.75,116.08,115.53,115.90
06/06/2016,1630,117.00,117.43,116.63,117.33
06/06/2016,1730,117.33,117.40,116.78,116.80
06/06/2016,1830,116.80,116.80,113.15,114.13
06/06/2016,1930,114.13,116.08,113.97,115.90
06/06/2016,2005,115.85,115.85,114.00,114.10
06/07/2016,1630,114.55,115.55,114.30,115.15
06/07/2016,1730,115.15,115.85,114.78,115.53
06/07/2016,1830,115.53,115.83,115.13,115.38
06/07/2016,1930,115.35,115.45,114.22,114.50
06/07/2016,2005,114.53,114.68,113.75,113.90
06/08/2016,1630,114.18,114.40,113.40,113.58
06/08/2016,1730,113.58,114.43,113.28,114.33
06/08/2016,1830,114.35,115.50,114.18,115.40
06/08/2016,1930,115.38,116.60,115.25,116.10
06/08/2016,2005,116.10,116.90,116.10,116.60
06/09/2016,1630,116.97,117.40,116.45,116.70
06/09/2016,1730,116.70,116.83,116.08,116.20
06/09/2016,1830,116.18,117.20,116.00,117.13
06/09/2016,1930,117.10,117.10,116.33,116.68
06/09/2016,2005,116.68,117.05,116.65,116.65
06/10/2016,1630,116.88,117.05,116.05,116.80
06/10/2016,1730,116.80,116.90,116.28,116.90
06/10/2016,1830,116.88,116.90,116.13,116.35
06/10/2016,1930,116.33,116.45,115.38,116.08
06/10/2016,2005,116.08,116.08,115.20,115.53
06/13/2016,1630,115.60,115.60,112.35,112.85
06/13/2016,1730,112.85,112.88,112.35,112.35
06/13/2016,1830,112.35,112.65,112.35,112.35
06/13/2016,1930,112.35,112.35,112.35,112.35
06/13/2016,2005,112.35,112.35,112.35,112.35
06/14/2016,1630,112.00,112.68,110.83,111.38
06/14/2016,1730,111.38,112.28,111.05,111.55
06/14/2016,1830,111.53,111.88,111.38,111.78
06/14/2016,1930,111.75,113.00,111.60,112.75
06/14/2016,2005,112.80,113.43,112.28,112.40
06/15/2016,1630,112.75,112.90,112.03,112.18
06/15/2016,1730,112.15,112.22,111.28,111.45
06/15/2016,1830,111.45,111.93,111.30,111.53
06/15/2016,1930,111.50,111.78,111.13,111.75
06/15/2016,2005,111.75,111.95,111.15,111.60
06/16/2016,1630,111.83,111.88,110.10,110.68
06/16/2016,1730,110.68,110.75,110.28,110.38
06/16/2016,1830,110.40,110.50,109.75,109.97
06/16/2016,1930,110.00,110.95,109.85,110.90
06/16/2016,2005,110.90,111.75,110.70,111.43
06/17/2016,1630,111.35,112.45,111.03,111.97
06/17/2016,1730,111.97,111.97,110.88,111.43
06/17/2016,1830,111.40,111.78,110.93,111.20
06/17/2016,1930,111.20,111.20,110.55,110.72
06/17/2016,2005,110.75,110.90,110.28,110.50
06/20/2016,1630,110.72,110.72,108.50,108.58
06/20/2016,1730,108.53,108.80,107.58,107.93
06/20/2016,1830,107.88,108.60,107.80,108.08
06/20/2016,1930,108.05,108.25,107.75,108.03
06/20/2016,2005,108.05,108.38,107.80,108.20
06/21/2016,1630,107.88,109.10,107.68,107.68
06/21/2016,1730,107.72,108.70,107.63,108.38
06/21/2016,1830,108.35,108.83,108.20,108.68
06/21/2016,1930,108.68,109.83,108.68,109.83
06/21/2016,2005,109.83,109.88,109.33,109.50
06/22/2016,1630,109.43,109.68,108.58,109.20
06/22/2016,1730,109.20,110.55,109.05,110.15
06/22/2016,1830,110.13,110.75,109.78,110.18
06/22/2016,1930,110.20,110.28,109.85,110.15
06/22/2016,2005,110.15,110.28,109.33,109.38
06/23/2016,1630,109.63,111.13,109.50,111.00
06/23/2016,1730,111.05,111.58,110.93,111.18
06/23/2016,1830,111.18,111.47,111.18,111.33
06/23/2016,1930,111.30,112.00,111.30,111.72
06/23/2016,2005,111.72,112.22,111.65,111.83
06/24/2016,1630,110.28,111.28,108.85,110.75
06/24/2016,1730,110.75,110.85,109.53,109.80
06/24/2016,1830,109.80,110.10,109.20,109.35
06/24/2016,1930,109.33,109.80,109.08,109.30
06/24/2016,2005,109.25,109.28,108.85,108.85
06/27/2016,1630,109.13,110.30,108.93,109.97
06/27/2016,1730,109.97,110.72,109.60,110.47
06/27/2016,1830,110.47,110.65,109.95,110.03
06/27/2016,1930,110.05,110.55,110.03,110.30
06/27/2016,2005,110.33,110.38,109.80,109.90
06/28/2016,1630,110.58,111.25,110.40,110.95
06/28/2016,1730,111.00,111.15,110.70,110.90
06/28/2016,1830,110.93,111.20,110.80,110.95
06/28/2016,1930,110.90,111.05,110.75,111.00
06/28/2016,2005,111.03,111.13,110.58,110.68
06/29/2016,1630,111.08,111.83,111.03,111.72
06/29/2016,1730,111.72,111.93,111.55,111.65
06/29/2016,1830,111.60,111.78,111.33,111.72
06/29/2016,1930,111.70,112.20,111.65,112.15
06/29/2016,2005,112.15,112.30,111.78,112.10
06/30/2016,1630,112.30,113.33,112.28,113.25
06/30/2016,1730,113.25,113.33,112.88,113.08
06/30/2016,1830,113.08,113.25,112.70,112.85
06/30/2016,1930,112.83,113.70,112.83,113.25
06/30/2016,2005,113.25,113.35,112.58,112.70
07/01/2016,1630,112.85,113.35,112.63,113.18
07/01/2016,1730,113.18,113.28,112.08,112.18
07/01/2016,1830,112.20,112.25,111.08,111.15
07/01/2016,1930,111.15,111.58,111.00,111.08
07/01/2016,2005,111.10,111.38,110.78,110.97
07/05/2016,1630,111.05,111.80,109.08,109.88
07/05/2016,1730,109.88,112.10,109.30,111.47
07/05/2016,1830,111.47,112.22,111.33,111.85
07/05/2016,1930,111.85,111.97,111.33,111.38
07/05/2016,2005,111.35,111.88,111.28,111.75
07/06/2016,1630,111.90,112.15,111.05,111.30
07/06/2016,1730,111.25,111.90,110.58,111.70
07/06/2016,1830,111.72,112.40,111.50,111.55
07/06/2016,1930,111.50,111.50,110.75,111.03
07/06/2016,2005,111.00,111.08,110.33,110.35
07/07/2016,1630,110.50,110.88,109.95,110.13
07/07/2016,1730,110.10,111.13,109.78,110.88
07/07/2016,1830,110.85,111.05,110.15,110.22
07/07/2016,1930,110.25,110.53,110.05,110.20
07/07/2016,2005,110.18,110.18,109.55,109.63
07/08/2016,1630,109.58,111.75,109.35,111.75
07/08/2016,1730,111.72,111.83,110.35,110.50
07/08/2016,1830,110.50,110.60,109.63,110.08
07/08/2016,1930,110.05,110.70,109.90,110.18
07/08/2016,2005,110.15,110.53,110.03,110.13
07/11/2016,1630,110.00,110.18,109.35,109.60
07/11/2016,1730,109.58,109.58,108.68,108.80
07/11/2016,1830,108.85,109.22,108.15,108.28
07/11/2016,1930,108.20,108.28,107.22,107.22
07/11/2016,2005,107.22,107.65,107.22,107.22
07/12/2016,1630,107.40,108.15,106.18,106.53
07/12/2016,1730,106.55,107.83,106.35,106.88
07/12/2016,1830,106.90,107.93,106.85,107.03
07/12/2016,1930,107.03,107.58,106.85,106.97
07/12/2016,2005,107.00,107.10,106.70,106.80
07/13/2016,1630,106.90,107.53,106.72,107.45
07/13/2016,1730,107.43,108.18,107.13,108.15
07/13/2016,1830,108.10,109.13,108.10,109.00
07/13/2016,1930,109.00,109.20,108.40,109.13
07/13/2016,2005,109.15,109.53,109.08,109.43
07/14/2016,1630,109.50,111.35,109.40,111.20
07/14/2016,1730,111.20,111.33,110.68,111.15
07/14/2016,1830,111.15,111.18,110.68,111.13
07/14/2016,1930,111.13,111.50,110.95,111.00
07/14/2016,2005,110.97,111.15,110.53,110.58
07/15/2016,1630,110.72,111.10,110.38,110.45
07/15/2016,1730,110.50,110.72,109.28,109.65
07/15/2016,1830,109.60,110.33,109.50,110.22
07/15/2016,1930,110.22,110.25,109.45,109.55
07/15/2016,2005,109.58,110.05,108.70,108.93
07/18/2016,1630,108.40,109.65,107.63,109.22
07/18/2016,1730,109.22,110.50,108.95,110.18
07/18/2016,1830,110.20,110.40,109.63,110.22
07/18/2016,1930,110.22,110.40,109.53,110.05
07/18/2016,2005,110.10,110.83,109.97,110.43
07/19/2016,1630,110.43,110.93,109.80,110.10
07/19/2016,1730,110.15,110.15,109.28,109.55
07/19/2016,1830,109.55,109.58,108.55,108.90
07/19/2016,1930,108.93,109.10,108.30,108.55
07/19/2016,2005,108.58,108.60,108.00,108.20
07/20/2016,1630,108.00,109.15,107.95,108.90
07/20/2016,1730,108.95,109.50,108.90,109.25
07/20/2016,1830,109.22,109.38,108.72,108.97
07/20/2016,1930,108.97,109.15,107.75,107.80
07/20/2016,2005,107.78,108.03,107.03,107.03
07/21/2016,1630,107.55,107.80,107.05,107.43
07/21/2016,1730,107.47,107.50,106.30,106.80
07/21/2016,1830,106.80,106.80,105.63,105.75
07/21/2016,1930,105.78,106.05,105.33,105.43
07/21/2016,2005,105.40,105.80,105.10,105.45
07/22/2016,1630,105.45,106.95,105.35,106.40
07/22/2016,1730,106.35,106.75,105.97,106.53
07/22/2016,1830,106.55,106.90,106.25,106.85
07/22/2016,1930,106.80,108.43,106.70,108.10
07/22/2016,2005,108.13,108.35,107.70,107.97
07/25/2016,1630,108.95,110.55,108.95,110.45
07/25/2016,1730,110.40,110.90,110.15,110.50
07/25/2016,1830,110.50,110.78,110.05,110.68
07/25/2016,1930,110.68,110.95,110.35,110.95
07/25/2016,2005,110.95,110.95,110.95,110.95
07/26/2016,1630,111.15,111.43,110.45,110.90
07/26/2016,1730,110.95,111.25,110.75,111.25
07/26/2016,1830,111.25,111.85,111.03,111.75
07/26/2016,1930,111.75,111.97,111.68,111.78
07/26/2016,2005,111.80,111.97,111.63,111.72
07/27/2016,1630,111.40,111.93,111.10,111.53
07/27/2016,1730,111.50,112.30,111.25,112.30
07/27/2016,1830,112.30,112.45,111.88,112.05
07/27/2016,1930,112.05,112.35,112.00,112.30
07/27/2016,2005,112.28,112.45,112.05,112.18
07/28/2016,1630,111.78,112.90,111.78,112.80
07/28/2016,1730,112.75,113.08,112.65,112.88
07/28/2016,1830,112.88,112.88,112.35,112.68
07/28/2016,1930,112.68,112.72,111.90,112.18
07/28/2016,2005,112.18,112.22,111.13,111.15
07/29/2016,1630,111.00,111.80,110.53,111.30
07/29/2016,1730,111.30,111.95,111.30,111.55
07/29/2016,1830,111.55,111.72,111.20,111.28
07/29/2016,1930,111.28,111.50,110.93,111.20
07/29/2016,2005,111.20,111.33,110.70,111.05
08/01/2016,1630,111.88,113.95,111.70,113.95
08/01/2016,1730,113.95,114.03,113.88,114.03
08/01/2016,1830,114.03,114.03,113.97,114.03
08/01/2016,1930,114.03,114.03,113.78,113.85
08/01/2016,2005,113.83,113.93,113.22,113.35
08/02/2016,1630,113.58,114.25,113.05,113.90
08/02/2016,1730,113.95,114.35,113.78,114.00
08/02/2016,1830,114.00,114.10,113.35,113.95
08/02/2016,1930,113.95,114.08,112.90,113.38
08/02/2016,2005,113.40,113.95,113.38,113.75
08/03/2016,1630,113.78,114.50,113.47,114.05
08/03/2016,1730,114.05,114.50,113.97,114.45
08/03/2016,1830,114.45,114.75,114.25,114.65
08/03/2016,1930,114.65,115.00,114.58,114.75
08/03/2016,2005,114.75,114.78,114.33,114.47
08/04/2016,1630,114.30,115.15,113.68,115.08
08/04/2016,1730,115.05,115.63,115.05,115.47
08/04/2016,1830,115.47,115.65,115.00,115.20
08/04/2016,1930,115.20,115.20,114.08,114.25
08/04/2016,2005,114.25,114.38,113.70,113.85
08/05/2016,1630,114.90,115.00,113.72,114.75
08/05/2016,1730,114.75,115.18,114.72,114.78
08/05/2016,1830,114.78,115.10,114.53,114.85
08/05/2016,1930,114.85,115.00,114.65,114.80
08/05/2016,2005,114.78,114.93,114.45,114.83
08/08/2016,1630,114.97,115.20,114.28,114.83
08/08/2016,1730,114.83,114.85,114.25,114.38
08/08/2016,1830,114.35,114.40,114.15,114.20
08/08/2016,1930,114.18,114.40,113.85,114.28
08/08/2016,2005,114.28,114.30,113.88,113.93
08/09/2016,1630,114.05,114.75,113.68,114.68
08/09/2016,1730,114.65,115.08,114.43,114.72
08/09/2016,1830,114.72,115.13,114.70,115.00
08/09/2016,1930,115.03,115.10,114.30,114.58
08/09/2016,2005,114.55,114.65,114.22,114.60
08/10/2016,1630,114.30,115.10,114.20,114.93
08/10/2016,1730,114.90,114.93,114.08,114.10
08/10/2016,1830,114.10,114.75,113.97,114.47
08/10/2016,1930,114.50,114.60,114.10,114.18
08/10/2016,2005,114.18,114.40,113.93,114.28
08/11/2016,1630,114.22,114.58,113.45,113.55
08/11/2016,1730,113.58,113.68,112.35,112.60
08/11/2016,1830,112.55,114.55,112.53,114.25
08/11/2016,1930,114.25,114.47,113.97,114.05
08/11/2016,2005,114.05,114.25,113.45,113.47
08/12/2016,1630,113.72,114.18,112.60,113.50
08/12/2016,1730,113.50,113.97,113.22,113.60
08/12/2016,1830,113.63,114.35,113.53,114.00
08/12/2016,1930,114.03,114.08,113.22,113.43
08/12/2016,2005,113.40,113.90,113.25,113.83
08/15/2016,1630,114.03,114.72,113.58,113.63
08/15/2016,1730,113.65,113.93,113.38,113.63
08/15/2016,1830,113.63,113.83,113.33,113.58
08/15/2016,1930,113.60,113.78,113.45,113.58
08/15/2016,2005,113.55,113.55,113.10,113.10
08/16/2016,1630,113.15,113.25,112.05,112.25
08/16/2016,1730,112.22,112.22,111.55,112.05
08/16/2016,1830,112.03,113.78,112.00,113.33
08/16/2016,1930,113.33,113.53,113.18,113.28
08/16/2016,2005,113.28,113.35,112.47,112.55
08/17/2016,1630,112.43,112.47,111.85,111.97
08/17/2016,1730,111.95,112.45,111.75,112.30
08/17/2016,1830,112.28,112.58,112.05,112.08
08/17/2016,1930,112.13,112.25,111.58,111.90
08/17/2016,2005,111.90,112.00,111.55,111.55
08/18/2016,1630,111.70,112.00,111.15,111.38
08/18/2016,1730,111.35,111.80,111.10,111.22
08/18/2016,1830,111.18,111.68,111.10,111.22
08/18/2016,1930,111.20,111.28,110.43,110.45
08/18/2016,2005,110.47,110.58,109.70,109.75
08/19/2016,1630,109.90,110.28,109.25,109.50
08/19/2016,1730,109.47,110.38,108.95,110.28
08/19/2016,1830,110.28,110.38,109.75,109.97
08/19/2016,1930,109.97,110.10,109.40,109.83
08/19/2016,2005,109.85,109.93,109.43,109.60
08/22/2016,1630,109.55,109.60,108.60,108.80
08/22/2016,1730,108.83,109.00,108.50,109.00
08/22/2016,1830,109.00,110.30,108.93,110.00
08/22/2016,1930,110.00,111.10,109.95,110.13
08/22/2016,2005,110.15,110.35,109.45,109.45
08/23/2016,1630,109.55,109.90,109.08,109.25
08/23/2016,1730,109.22,110.10,109.22,109.70
08/23/2016,1830,109.72,109.85,109.20,109.38
08/23/2016,1930,109.38,109.47,108.85,108.88
08/23/2016,2005,108.90,109.38,108.75,109.08
08/24/2016,1630,108.80,109.38,108.35,108.43
08/24/2016,1730,108.43,108.65,108.20,108.35
08/24/2016,1830,108.38,108.43,108.08,108.13
08/24/2016,1930,108.13,108.38,108.00,108.20
08/24/2016,2005,108.20,108.65,108.15,108.22
08/25/2016,1630,108.18,108.55,107.95,108.18
08/25/2016,1730,108.15,108.50,107.97,108.05
08/25/2016,1830,108.05,108.55,107.95,108.03
08/25/2016,1930,108.05,108.28,107.83,107.90
08/25/2016,2005,107.88,108.33,107.75,107.83
08/26/2016,1630,107.75,108.72,107.60,108.25
08/26/2016,1730,108.25,108.33,107.63,107.70
08/26/2016,1830,107.72,107.72,106.35,106.55
08/26/2016,1930,106.58,106.83,105.83,105.93
08/26/2016,2005,105.90,106.30,105.50,105.50
08/29/2016,1630,104.70,105.72,104.38,105.03
08/29/2016,1730,105.03,105.25,104.50,104.78
08/29/2016,1830,104.75,104.90,104.50,104.55
08/29/2016,1930,104.55,104.68,104.30,104.43
08/29/2016,2005,104.43,104.58,104.30,104.35
08/30/2016,1630,104.60,104.68,103.85,104.20
08/30/2016,1730,104.20,104.22,103.85,104.00
08/30/2016,1830,104.00,104.13,103.30,103.43
08/30/2016,1930,103.43,104.83,103.08,104.50
08/30/2016,2005,104.50,107.08,104.50,106.95
08/31/2016,1630,107.10,107.75,106.53,107.55
08/31/2016,1730,107.53,107.63,106.00,106.30
08/31/2016,1830,106.33,107.13,106.10,106.20
08/31/2016,1930,106.18,106.28,105.50,105.78
08/31/2016,2005,105.80,106.00,105.38,105.53
09/01/2016,1630,105.70,105.97,104.55,104.72
09/01/2016,1730,104.72,104.72,103.00,103.43
09/01/2016,1830,103.43,104.70,103.28,103.35
09/01/2016,1930,103.38,103.43,102.88,103.28
09/01/2016,2005,103.28,103.47,102.88,102.88
09/02/2016,1630,102.75,102.78,101.30,102.03
09/02/2016,1730,102.03,103.30,102.03,102.68
09/02/2016,1830,102.70,103.03,101.80,101.93
09/02/2016,1930,101.93,102.13,100.93,101.38
09/02/2016,2005,101.35,101.53,100.68,100.83
09/06/2016,1630,100.70,101.22,99.95,100.93
09/06/2016,1730,100.93,101.50,100.88,101.30
09/06/2016,1830,101.30,101.40,100.50,100.68
09/06/2016,1930,100.65,101.18,100.38,100.43
09/06/2016,2005,100.45,100.53,98.67,98.83
09/07/2016,1630,99.05,101.05,98.83,101.00
09/07/2016,1730,100.95,101.25,100.58,101.10
09/07/2016,1830,101.10,101.95,100.85,101.53
09/07/2016,1930,101.55,102.15,101.55,101.85
09/07/2016,2005,101.85,102.15,101.55,101.72
09/08/2016,1630,101.80,102.30,100.43,101.25
09/08/2016,1730,101.25,101.60,100.63,101.40
09/08/2016,1830,101.40,101.43,99.72,100.00
09/08/2016,1930,100.05,100.15,99.40,99.83
09/08/2016,2005,99.80,100.80,99.63,100.68
09/09/2016,1630,100.40,102.18,100.40,102.15
09/09/2016,1730,102.10,103.70,101.90,103.60
09/09/2016,1830,103.60,103.70,103.15,103.38
09/09/2016,1930,103.40,103.70,103.33,103.70
09/09/2016,2005,103.70,103.70,103.65,103.70
09/12/2016,1630,104.28,105.18,104.05,105.03
09/12/2016,1730,105.03,105.28,104.68,104.97
09/12/2016,1830,104.97,105.80,104.97,105.55
09/12/2016,1930,105.58,105.83,104.85,105.05
09/12/2016,2005,105.05,105.15,104.53,105.08
09/13/2016,1630,105.08,105.13,103.83,104.05
09/13/2016,1730,104.03,104.55,103.78,104.33
09/13/2016,1830,104.35,104.78,103.68,104.43
09/13/2016,1930,104.45,104.80,104.22,104.50
09/13/2016,2005,104.45,104.68,103.75,103.75
09/14/2016,1630,103.65,104.60,102.95,104.58
09/14/2016,1730,104.58,104.83,103.95,104.53
09/14/2016,1830,104.53,105.10,104.30,104.58
09/14/2016,1930,104.58,105.05,104.33,104.90
09/14/2016,2005,104.88,105.35,104.78,105.25
09/15/2016,1630,105.70,106.30,105.53,106.08
09/15/2016,1730,106.05,106.80,105.88,106.45
09/15/2016,1830,106.45,106.63,106.20,106.43
09/15/2016,1930,106.45,106.65,106.20,106.35
09/15/2016,2005,106.40,106.40,105.93,106.10
09/16/2016,1630,105.93,106.63,105.55,105.97
09/16/2016,1730,105.97,106.70,105.40,106.58
09/16/2016,1830,106.55,107.38,106.47,107.18
09/16/2016,1930,107.22,107.40,106.88,106.97
09/16/2016,2005,107.00,107.25,106.75,107.10
09/19/2016,1630,107.35,107.50,106.53,107.00
09/19/2016,1730,106.93,107.22,106.47,106.83
09/19/2016,1830,106.80,107.03,106.68,106.90
09/19/2016,1930,106.88,107.25,106.88,107.18
09/19/2016,2005,107.18,107.35,106.72,107.13
09/20/2016,1630,107.15,107.50,106.65,106.97
09/20/2016,1730,106.95,107.55,106.90,107.45
09/20/2016,1830,107.43,107.43,106.75,107.03
09/20/2016,1930,106.97,107.15,106.75,106.93
09/20/2016,2005,106.95,107.05,106.70,106.83
09/21/2016,1630,107.28,108.53,107.22,108.25
09/21/2016,1730,108.25,108.33,107.95,107.95
09/21/2016,1830,107.95,108.08,107.35,107.70
09/21/2016,1930,107.65,108.30,107.47,108.30
09/21/2016,2005,108.28,108.30,107.75,107.80
09/22/2016,1630,107.80,108.30,107.65,108.28
09/22/2016,1730,108.25,108.30,107.47,107.53
09/22/2016,1830,107.58,107.80,107.03,107.40
09/22/2016,1930,107.40,107.43,107.00,107.10
09/22/2016,2005,107.10,107.10,105.90,106.05
09/23/2016,1630,105.93,105.93,103.72,104.40
09/23/2016,1730,104.35,105.00,103.78,103.80
09/23/2016,1830,103.78,104.65,103.78,104.03
09/23/2016,1930,104.08,105.05,103.88,104.95
09/23/2016,2005,104.97,106.88,104.60,106.63
09/26/2016,1630,105.95,106.35,105.22,106.25
09/26/2016,1730,106.25,106.28,105.00,105.22
09/26/2016,1830,105.25,105.80,104.88,105.65
09/26/2016,1930,105.68,106.10,105.68,105.80
09/26/2016,2005,105.88,106.20,105.78,105.85
09/27/2016,1630,105.53,105.68,104.33,104.65
09/27/2016,1730,104.63,104.72,103.55,103.83
09/27/2016,1830,103.80,104.08,103.38,103.55
09/27/2016,1930,103.53,103.53,103.13,103.13
09/27/2016,2005,103.13,103.40,103.13,103.13
09/28/2016,1630,102.70,104.38,101.55,103.30
09/28/2016,1730,103.33,103.47,102.05,103.22
09/28/2016,1830,103.20,103.78,102.90,103.40
09/28/2016,1930,103.40,103.50,102.47,103.03
09/28/2016,2005,103.08,103.75,103.05,103.38
09/29/2016,1630,103.70,104.18,102.80,103.93
09/29/2016,1730,103.97,104.60,103.15,103.60
09/29/2016,1830,103.60,103.95,103.50,103.78
09/29/2016,1930,103.83,103.83,102.78,103.18
09/29/2016,2005,103.13,103.83,102.75,102.88
09/30/2016,1630,102.22,102.83,101.78,102.63
09/30/2016,1730,102.65,102.83,101.10,101.50
09/30/2016,1830,101.50,101.50,100.13,100.45
09/30/2016,1930,100.45,100.55,100.13,100.13
09/30/2016,2005,100.13,100.13,100.13,100.13