01/16/2009,1630,82.50,82.58,82.13,82.20
01/16/2009,1730,82.17,82.30,81.85,82.22
01/16/2009,1830,82.25,82.35,82.03,82.15
01/16/2009,1930,82.20,82.20,81.97,82.13
01/16/2009,2005,82.13,82.25,82.05,82.17
01/20/2009,1630,81.97,82.20,81.75,81.97
01/20/2009,1730,81.95,82.50,81.90,82.25
01/20/2009,1830,82.25,82.63,82.15,82.45
01/20/2009,1930,82.42,82.50,82.17,82.35
01/20/2009,2005,82.30,82.35,81.88,81.95
01/21/2009,1630,81.92,82.00,81.33,81.35
01/21/2009,1730,81.33,81.35,80.92,81.17
01/21/2009,1830,81.20,82.10,81.20,82.00
01/21/2009,1930,81.95,82.00,81.67,81.72
01/21/2009,2005,81.70,81.85,81.50,81.78
01/22/2009,1630,82.30,82.38,82.03,82.30
01/22/2009,1730,82.30,82.30,81.90,82.00
01/22/2009,1830,82.05,82.15,81.72,81.78
01/22/2009,1930,81.75,82.00,81.63,81.83
01/22/2009,2005,81.90,81.95,81.72,81.80
01/23/2009,1630,81.45,81.55,80.90,81.25
01/23/2009,1730,81.25,81.45,81.05,81.33
01/23/2009,1830,81.30,81.35,80.80,81.10
01/23/2009,1930,81.10,81.25,81.10,81.20
01/23/2009,2005,81.20,81.25,80.95,81.20
01/26/2009,1630,80.95,81.38,80.70,80.85
01/26/2009,1730,80.85,80.90,80.25,80.40
01/26/2009,1830,80.22,80.25,79.97,80.10
01/26/2009,1930,80.13,80.42,79.97,80.38
01/26/2009,2005,80.35,80.45,80.13,80.30
01/27/2009,1630,80.95,80.97,79.35,79.35
01/27/2009,1730,79.40,79.60,79.10,79.60
01/27/2009,1830,79.58,79.67,79.22,79.22
01/27/2009,1930,79.20,79.53,79.20,79.25
01/27/2009,2005,79.28,79.33,79.10,79.15
01/28/2009,1630,79.47,80.28,79.28,80.20
01/28/2009,1730,80.20,80.20,79.70,79.80
01/28/2009,1830,79.78,79.88,79.65,79.67
01/28/2009,1930,79.70,79.88,79.67,79.88
01/28/2009,2005,79.88,79.95,79.80,79.85
01/29/2009,1630,79.60,79.75,79.55,79.65
01/29/2009,1730,79.65,79.80,79.63,79.75
01/29/2009,1830,79.75,79.95,79.55,79.60
01/29/2009,1930,79.60,79.75,79.50,79.75
01/29/2009,2005,79.75,79.83,79.65,79.80
01/30/2009,1630,79.65,80.88,79.65,80.75
01/30/2009,1730,80.72,81.50,80.67,81.08
01/30/2009,1830,81.08,81.75,80.92,81.35
01/30/2009,1930,81.40,81.42,81.22,81.30
01/30/2009,2005,81.25,81.50,81.10,81.47
02/02/2009,1630,81.10,81.50,80.63,81.17
02/02/2009,1730,81.17,81.25,80.50,80.75
02/02/2009,1830,80.75,80.83,80.33,80.53
02/02/2009,1930,80.58,80.63,80.17,80.28
02/02/2009,2005,80.28,80.42,80.05,80.25
02/03/2009,1630,79.90,79.95,79.20,79.28
02/03/2009,1730,79.30,79.47,78.90,79.47
02/03/2009,1830,79.50,80.00,79.22,79.97
02/03/2009,1930,80.00,80.15,79.83,80.05
02/03/2009,2005,80.10,81.00,80.10,80.72
02/04/2009,1630,80.25,80.25,79.35,79.50
02/04/2009,1730,79.55,79.97,79.53,79.80
02/04/2009,1830,79.78,80.10,79.10,79.53
02/04/2009,1930,79.53,79.88,79.42,79.70
02/04/2009,2005,79.70,79.80,79.35,79.45
02/05/2009,1630,78.80,78.85,78.30,78.55
02/05/2009,1730,78.55,78.70,78.45,78.55
02/05/2009,1830,78.58,78.80,78.35,78.50
02/05/2009,1930,78.63,78.72,78.55,78.72
02/05/2009,2005,78.70,78.80,78.63,78.70
02/06/2009,1630,78.65,79.63,78.65,79.17
02/06/2009,1730,79.20,79.25,78.53,78.80
02/06/2009,1830,78.75,79.05,78.70,79.03
02/06/2009,1930,79.03,79.40,79.03,79.33
02/06/2009,2005,79.35,79.42,78.65,78.70
02/09/2009,1630,78.70,79.22,78.60,79.10
02/09/2009,1730,79.10,79.13,78.65,78.92
02/09/2009,1830,78.95,79.05,78.63,78.70
02/09/2009,1930,78.75,78.80,78.55,78.70
02/09/2009,2005,78.72,78.95,78.55,78.55
02/10/2009,1630,79.80,81.25,79.80,80.88
02/10/2009,1730,80.85,80.97,80.58,80.70
02/10/2009,1830,80.70,80.80,80.33,80.50
02/10/2009,1930,80.50,80.97,80.50,80.63
02/10/2009,2005,80.65,80.88,80.53,80.80
02/11/2009,1630,80.85,80.95,80.63,80.70
02/11/2009,1730,80.70,80.85,80.42,80.50
02/11/2009,1830,80.55,80.78,80.45,80.70
02/11/2009,1930,80.72,80.85,80.47,80.85
02/11/2009,2005,80.83,80.90,80.70,80.70
02/12/2009,1630,81.05,81.30,80.75,80.78
02/12/2009,1730,80.75,81.00,80.70,80.92
02/12/2009,1830,80.97,82.22,80.97,82.15
02/12/2009,1930,82.20,82.50,82.15,82.28
02/12/2009,2005,82.25,82.50,82.15,82.15
02/13/2009,1630,82.30,82.50,81.95,82.17
02/13/2009,1730,82.20,82.33,81.88,81.92
02/13/2009,1830,81.95,82.35,81.90,82.30
02/13/2009,1930,82.30,82.30,81.97,82.22
02/13/2009,2005,82.20,82.33,82.15,82.17
02/17/2009,1630,80.80,81.20,79.95,80.05
02/17/2009,1730,80.05,80.08,79.25,79.85
02/17/2009,1830,79.88,80.00,79.35,79.40
02/17/2009,1930,79.40,79.90,79.40,79.40
02/17/2009,2005,79.40,79.80,79.33,79.70
02/18/2009,1630,79.90,80.00,79.42,79.78
02/18/2009,1730,79.80,80.10,79.80,79.92
02/18/2009,1830,79.88,80.22,79.88,80.08
02/18/2009,1930,80.10,80.10,79.60,79.75
02/18/2009,2005,79.70,79.72,79.20,79.35
02/19/2009,1630,79.13,79.50,78.90,78.95
02/19/2009,1730,78.97,79.05,78.65,78.65
02/19/2009,1830,78.75,78.90,78.22,78.28
02/19/2009,1930,78.25,79.22,78.17,78.95
02/19/2009,2005,78.97,79.40,78.90,79.13
02/20/2009,1630,78.28,78.50,77.83,78.08
02/20/2009,1730,78.08,78.30,77.83,77.88
02/20/2009,1830,77.88,77.92,77.28,77.60
02/20/2009,1930,77.60,77.60,76.40,76.95
02/20/2009,2005,76.90,77.10,76.45,76.47
02/23/2009,1630,76.63,77.15,76.63,76.83
02/23/2009,1730,76.88,76.95,76.60,76.88
02/23/2009,1830,76.85,77.08,76.63,76.72
02/23/2009,1930,76.67,76.92,76.53,76.90
02/23/2009,2005,76.92,77.00,76.70,76.75
02/24/2009,1630,76.08,76.10,75.38,76.05
02/24/2009,1730,76.00,76.35,76.00,76.15
02/24/2009,1830,76.15,76.45,76.13,76.28
02/24/2009,1930,76.25,76.33,75.97,76.10
02/24/2009,2005,76.10,76.40,76.10,76.25
02/25/2009,1630,75.85,76.60,75.65,76.35
02/25/2009,1730,76.33,77.13,76.28,77.05
02/25/2009,1830,77.05,77.42,76.95,77.08
02/25/2009,1930,77.08,77.17,76.75,77.15
02/25/2009,2005,77.17,77.65,77.17,77.35
02/26/2009,1630,77.65,77.92,77.38,77.90
02/26/2009,1730,77.88,77.92,77.58,77.58
02/26/2009,1830,77.60,77.85,77.53,77.72
02/26/2009,1930,77.70,77.70,77.10,77.25
02/26/2009,2005,77.25,77.50,77.25,77.40
02/27/2009,1630,77.38,78.08,77.10,78.08
02/27/2009,1730,78.05,79.58,78.00,79.35
02/27/2009,1830,79.35,79.45,79.10,79.13
02/27/2009,1930,79.08,79.35,78.92,79.15
02/27/2009,2005,79.17,79.50,79.03,79.38
03/02/2009,1630,79.42,79.47,78.60,78.85
03/02/2009,1730,78.88,78.90,78.55,78.78
03/02/2009,1830,78.78,78.90,78.33,78.63
03/02/2009,1930,78.60,79.08,78.60,78.80
03/02/2009,2005,78.80,79.00,78.67,78.85
03/03/2009,1630,79.00,79.22,78.85,79.10
03/03/2009,1730,79.15,79.83,78.83,79.17
03/03/2009,1830,79.20,79.38,78.83,79.35
03/03/2009,1930,79.35,79.45,79.03,79.22
03/03/2009,2005,79.20,79.47,79.13,79.17
03/04/2009,1630,80.03,80.85,79.97,80.47
03/04/2009,1730,80.47,80.90,80.42,80.90
03/04/2009,1830,80.85,81.30,80.72,80.78
03/04/2009,1930,80.75,80.90,80.63,80.80
03/04/2009,2005,80.83,80.92,80.67,80.78
03/05/2009,1630,80.65,80.80,80.35,80.42
03/05/2009,1730,80.50,80.60,80.10,80.35
03/05/2009,1830,80.35,80.78,80.33,80.75
03/05/2009,1930,80.70,81.05,80.65,80.97
03/05/2009,2005,80.97,81.05,80.83,80.95
03/06/2009,1630,81.00,81.38,80.25,80.45
03/06/2009,1730,80.45,80.47,79.63,79.95
03/06/2009,1830,79.95,80.67,79.92,80.42
03/06/2009,1930,80.38,80.60,80.00,80.55
03/06/2009,2005,80.47,81.13,80.35,81.03
03/09/2009,1630,81.00,81.65,80.90,81.58
03/09/2009,1730,81.55,81.65,81.08,81.25
03/09/2009,1830,81.25,81.30,81.05,81.08
03/09/2009,1930,81.10,81.10,80.75,80.83
03/09/2009,2005,80.85,81.10,80.80,80.95
03/10/2009,1630,80.50,80.50,80.15,80.38
03/10/2009,1730,80.38,80.38,79.70,79.72
03/10/2009,1830,79.72,79.78,79.15,79.55
03/10/2009,1930,79.58,79.58,79.25,79.35
03/10/2009,2005,79.38,79.40,78.88,79.03
03/11/2009,1630,79.20,79.25,78.85,78.85
03/11/2009,1730,78.83,79.20,78.80,79.05
03/11/2009,1830,79.08,79.50,78.95,79.25
03/11/2009,1930,79.28,79.28,78.85,78.92
03/11/2009,2005,78.90,79.00,78.80,78.88
03/12/2009,1630,79.47,80.10,79.33,79.85
03/12/2009,1730,79.85,80.47,79.83,80.22
03/12/2009,1830,80.20,80.50,80.03,80.45
03/12/2009,1930,80.40,80.70,80.35,80.53
03/12/2009,2005,80.50,80.80,80.42,80.63
03/13/2009,1630,81.67,81.70,81.22,81.65
03/13/2009,1730,81.63,81.95,81.53,81.53
03/13/2009,1830,81.53,81.85,81.22,81.55
03/13/2009,1930,81.58,81.72,81.50,81.65
03/13/2009,2005,81.65,81.90,81.63,81.75
03/16/2009,1630,81.40,81.95,81.30,81.83
03/16/2009,1730,81.80,81.92,81.30,81.50
03/16/2009,1830,81.50,81.65,81.10,81.40
03/16/2009,1930,81.38,81.50,81.28,81.42
03/16/2009,2005,81.42,81.42,81.13,81.25
03/17/2009,1630,80.92,81.10,80.35,80.45
03/17/2009,1730,80.45,80.55,80.22,80.45
03/17/2009,1830,80.45,80.78,80.38,80.63
03/17/2009,1930,80.63,80.65,80.45,80.55
03/17/2009,2005,80.50,80.88,80.50,80.75
03/18/2009,1630,80.83,81.13,80.75,80.95
03/18/2009,1730,81.00,81.13,80.55,80.70
03/18/2009,1830,80.65,80.70,80.40,80.65
03/18/2009,1930,80.65,80.75,80.55,80.67
03/18/2009,2005,80.70,80.90,80.60,80.75
03/19/2009,1630,81.45,81.50,80.85,81.10
03/19/2009,1730,81.10,81.17,80.83,80.92
03/19/2009,1830,80.90,81.03,80.60,80.63
03/19/2009,1930,80.65,80.90,80.60,80.90
03/19/2009,2005,80.88,80.88,80.50,80.50
03/20/2009,1630,81.10,81.25,80.83,80.92
03/20/2009,1730,80.92,81.08,80.65,80.75
03/20/2009,1830,80.78,81.00,80.70,80.85
03/20/2009,1930,80.80,80.80,80.25,80.45
03/20/2009,2005,80.40,80.50,80.17,80.20
03/23/2009,1630,80.25,80.35,79.53,80.00
03/23/2009,1730,79.95,80.10,79.30,79.30
03/23/2009,1830,79.30,79.33,78.65,78.65
03/23/2009,1930,78.67,78.70,78.25,78.53
03/23/2009,2005,78.58,79.38,78.50,79.08
03/24/2009,1630,79.33,79.67,79.13,79.55
03/24/2009,1730,79.53,79.95,79.35,79.72
03/24/2009,1830,79.72,79.90,79.65,79.88
03/24/2009,1930,79.85,80.00,79.75,79.85
03/24/2009,2005,79.88,80.10,79.83,79.90
03/25/2009,1630,79.63,79.97,79.63,79.90
03/25/2009,1730,79.92,80.17,79.83,80.13
03/25/2009,1830,80.13,80.17,79.88,79.90
03/25/2009,1930,79.90,79.97,79.65,79.75
03/25/2009,2005,79.80,79.90,79.63,79.67
03/26/2009,1630,79.10,79.65,79.05,79.30
03/26/2009,1730,79.30,79.83,79.28,79.70
03/26/2009,1830,79.72,79.72,79.40,79.40
03/26/2009,1930,79.40,79.45,78.95,79.05
03/26/2009,2005,79.03,79.10,78.78,78.90
03/27/2009,1630,78.88,79.22,78.83,79.15
03/27/2009,1730,79.20,79.45,78.83,79.05
03/27/2009,1830,78.97,79.35,78.92,79.10
03/27/2009,1930,79.10,79.25,79.03,79.08
03/27/2009,2005,79.08,79.10,78.28,78.40
03/30/2009,1630,77.85,78.35,77.78,78.15
03/30/2009,1730,78.10,78.15,77.85,78.10
03/30/2009,1830,78.10,78.45,78.10,78.20
03/30/2009,1930,78.22,78.40,78.00,78.05
03/30/2009,2005,78.05,78.33,77.92,78.30
03/31/2009,1630,78.13,78.17,77.92,78.17
03/31/2009,1730,78.15,78.45,78.13,78.45
03/31/2009,1830,78.42,79.97,78.42,79.50
03/31/2009,1930,79.55,79.60,79.30,79.53
03/31/2009,2005,79.58,79.80,79.35,79.55
04/01/2009,1630,79.55,79.60,79.17,79.45
04/01/2009,1730,79.45,79.75,79.13,79.38
04/01/2009,1830,79.38,79.40,78.78,78.90
04/01/2009,1930,78.88,78.95,78.17,78.70
04/01/2009,2005,78.70,78.85,78.47,78.80
04/02/2009,1630,78.72,79.05,78.55,79.00
04/02/2009,1730,79.05,79.20,78.75,79.13
04/02/2009,1830,79.13,79.33,78.85,79.13
04/02/2009,1930,79.08,79.30,78.95,79.22
04/02/2009,2005,79.28,79.53,79.22,79.45
04/03/2009,1630,79.80,80.20,79.80,80.13
04/03/2009,1730,80.15,80.15,79.53,79.85
04/03/2009,1830,79.88,79.95,79.67,79.95
04/03/2009,1930,79.90,80.22,79.80,80.10
04/03/2009,2005,80.10,81.15,80.00,80.95
04/06/2009,1630,80.90,80.92,80.53,80.55
04/06/2009,1730,80.58,80.97,80.55,80.95
04/06/2009,1830,80.95,81.05,80.70,80.70
04/06/2009,1930,80.70,80.75,80.20,80.20
04/06/2009,2005,80.17,80.30,79.85,80.03
04/07/2009,1630,79.83,79.92,79.33,79.53
04/07/2009,1730,79.50,79.95,79.50,79.95
04/07/2009,1830,80.00,80.15,79.90,80.10
04/07/2009,1930,80.10,80.80,80.10,80.72
04/07/2009,2005,80.70,81.22,80.63,80.75
04/08/2009,1630,80.47,80.80,80.38,80.47
04/08/2009,1730,80.40,80.95,80.35,80.58
04/08/2009,1830,80.63,80.78,80.38,80.53
04/08/2009,1930,80.58,80.85,80.47,80.70
04/08/2009,2005,80.75,80.80,80.47,80.65
04/09/2009,1630,81.00,82.08,81.00,81.60
04/09/2009,1730,81.63,81.95,81.55,81.55
04/09/2009,1830,81.55,81.70,81.50,81.55
04/09/2009,1930,81.58,81.75,81.40,81.55
04/09/2009,2005,81.60,81.60,81.33,81.55
04/13/2009,1630,81.55,81.67,81.10,81.22
04/13/2009,1730,81.20,81.33,80.97,81.33
04/13/2009,1830,81.30,81.35,81.00,81.35
04/13/2009,1930,81.30,81.40,81.22,81.35
04/13/2009,2005,81.35,81.47,81.30,81.35
04/14/2009,1630,81.40,81.50,81.05,81.17
04/14/2009,1730,81.15,81.25,81.10,81.10
04/14/2009,1830,81.10,81.15,79.70,80.33
04/14/2009,1930,80.33,80.38,79.70,79.85
04/14/2009,2005,79.83,79.97,79.75,79.85
04/15/2009,1630,79.45,79.97,79.35,79.85
04/15/2009,1730,79.85,79.97,79.55,79.88
04/15/2009,1830,79.88,80.72,79.83,80.55
04/15/2009,1930,80.55,80.58,80.15,80.30
04/15/2009,2005,80.28,80.45,80.22,80.42
04/16/2009,1630,80.63,81.25,80.58,81.13
04/16/2009,1730,81.15,81.35,80.88,81.00
04/16/2009,1830,81.05,81.33,80.95,81.03
04/16/2009,1930,81.03,81.05,80.55,80.65
04/16/2009,2005,80.65,80.75,80.42,80.65
04/17/2009,1630,80.78,81.08,80.50,80.55
04/17/2009,1730,80.55,80.80,80.45,80.72
04/17/2009,1830,80.78,80.95,80.55,80.80
04/17/2009,1930,80.78,81.00,80.75,80.78
04/17/2009,2005,80.78,80.95,80.67,80.92
04/20/2009,1630,80.45,80.45,80.00,80.20
04/20/2009,1730,80.25,80.38,78.92,79.10
04/20/2009,1830,79.13,79.45,79.08,79.45
04/20/2009,1930,79.45,79.47,79.25,79.28
04/20/2009,2005,79.25,79.53,79.25,79.45
04/21/2009,1630,79.75,79.88,79.53,79.88
04/21/2009,1730,79.88,80.00,79.63,79.63
04/21/2009,1830,79.65,79.85,79.55,79.78
04/21/2009,1930,79.83,79.83,79.47,79.60
04/21/2009,2005,79.55,79.75,79.50,79.75
04/22/2009,1630,80.05,80.15,79.70,79.78
04/22/2009,1730,79.75,79.80,78.63,78.83
04/22/2009,1830,78.78,79.42,78.60,79.08
04/22/2009,1930,79.08,79.65,79.03,79.58
04/22/2009,2005,79.55,79.63,79.30,79.55
04/23/2009,1630,78.63,78.90,78.50,78.80
04/23/2009,1730,78.78,79.10,78.75,79.00
04/23/2009,1830,79.00,79.40,78.88,79.17
04/23/2009,1930,79.20,79.20,78.78,78.92
04/23/2009,2005,78.92,79.20,78.92,79.03
04/24/2009,1630,79.75,79.97,79.10,79.85
04/24/2009,1730,79.85,80.10,79.67,79.67
04/24/2009,1830,79.70,79.88,79.42,79.75
04/24/2009,1930,79.72,79.83,79.38,79.60
04/24/2009,2005,79.63,79.63,78.70,78.92
04/27/2009,1630,76.08,76.08,75.90,75.90
04/27/2009,1730,75.90,76.15,75.90,75.97
04/27/2009,1830,75.95,76.20,75.90,75.90
04/27/2009,1930,75.90,75.95,75.90,75.90
04/27/2009,2005,75.90,75.90,75.90,75.90
04/28/2009,1630,75.35,75.58,74.78,75.38
04/28/2009,1730,75.40,75.42,73.30,73.65
04/28/2009,1830,73.65,73.70,72.97,73.60
04/28/2009,1930,73.60,73.97,73.40,73.45
04/28/2009,2005,73.45,73.65,72.90,73.53
04/29/2009,1630,72.88,73.70,72.60,73.50
04/29/2009,1730,73.50,73.92,73.17,73.50
04/29/2009,1830,73.42,73.85,73.33,73.67
04/29/2009,1930,73.72,74.22,73.70,74.05
04/29/2009,2005,74.05,74.10,73.83,73.92
04/30/2009,1630,72.30,72.60,71.60,71.65
04/30/2009,1730,71.67,72.25,71.33,71.70
04/30/2009,1830,71.67,71.90,71.55,71.63
04/30/2009,1930,71.63,72.17,71.63,71.95
04/30/2009,2005,71.95,72.05,71.70,71.75
05/01/2009,1630,73.03,73.72,72.65,73.45
05/01/2009,1730,73.45,73.65,73.20,73.28
05/01/2009,1830,73.25,73.50,73.20,73.38
05/01/2009,1930,73.35,73.50,73.30,73.33
05/01/2009,2005,73.38,73.53,72.67,72.70
05/04/2009,1630,72.10,72.33,70.95,71.70
05/04/2009,1730,71.78,72.17,71.67,71.67
05/04/2009,1830,71.70,72.00,71.53,71.83
05/04/2009,1930,71.78,71.83,71.33,71.75
05/04/2009,2005,71.75,71.75,71.05,71.22
05/05/2009,1630,71.85,72.33,71.75,72.17
05/05/2009,1730,72.13,72.30,71.95,72.22
05/05/2009,1830,72.25,72.50,72.13,72.25
05/05/2009,1930,72.33,72.35,71.80,72.05
05/05/2009,2005,72.05,72.20,71.88,72.03
05/06/2009,1630,73.33,74.28,73.28,74.15
05/06/2009,1730,74.10,74.30,73.90,74.03
05/06/2009,1830,73.92,74.05,73.65,73.85
05/06/2009,1930,73.85,74.30,73.85,74.08
05/06/2009,2005,74.08,74.60,74.08,74.30
05/07/2009,1630,74.20,74.33,73.45,73.70
05/07/2009,1730,73.70,73.85,73.50,73.80
05/07/2009,1830,73.80,74.10,73.70,74.08
05/07/2009,1930,74.10,74.60,73.95,74.22
05/07/2009,2005,74.25,74.28,73.63,74.08
05/08/2009,1630,74.85,75.45,74.78,75.38
05/08/2009,1730,75.35,75.58,75.25,75.58
05/08/2009,1830,75.58,75.78,75.38,75.75
05/08/2009,1930,75.78,75.90,75.30,75.30
05/08/2009,2005,75.30,75.67,74.83,75.58
05/11/2009,1630,75.55,75.65,75.08,75.47
05/11/2009,1730,75.58,75.80,75.42,75.70
05/11/2009,1830,75.72,75.72,75.17,75.22
05/11/2009,1930,75.25,75.35,74.85,75.30
05/11/2009,2005,75.22,75.28,74.95,75.22
05/12/2009,1630,75.88,76.47,75.70,76.45
05/12/2009,1730,76.45,76.45,76.10,76.20
05/12/2009,1830,76.20,76.47,76.10,76.17
05/12/2009,1930,76.17,76.28,76.00,76.28
05/12/2009,2005,76.20,76.33,76.15,76.33
05/13/2009,1630,76.05,76.05,75.15,75.45
05/13/2009,1730,75.45,75.50,75.20,75.42
05/13/2009,1830,75.40,75.53,75.15,75.25
05/13/2009,1930,75.22,75.33,75.05,75.30
05/13/2009,2005,75.30,75.50,75.13,75.15
05/14/2009,1630,74.95,75.15,74.50,74.65
05/14/2009,1730,74.67,74.85,74.60,74.78
05/14/2009,1830,74.78,74.80,74.40,74.45
05/14/2009,1930,74.45,74.53,74.35,74.38
05/14/2009,2005,74.40,74.42,74.15,74.28
05/15/2009,1630,74.25,74.60,74.08,74.47
05/15/2009,1730,74.50,74.95,74.15,74.35
05/15/2009,1830,74.33,74.40,74.03,74.03
05/15/2009,1930,74.05,74.15,73.65,73.83
05/15/2009,2005,73.83,73.97,73.75,73.80
05/18/2009,1630,73.85,73.88,73.40,73.40
05/18/2009,1730,73.40,73.70,73.22,73.63
05/18/2009,1830,73.58,73.70,73.10,73.50
05/18/2009,1930,73.55,74.53,73.53,74.47
05/18/2009,2005,74.40,74.42,73.95,74.00
05/19/2009,1630,73.78,73.85,73.53,73.72
05/19/2009,1730,73.75,74.00,73.70,73.80
05/19/2009,1830,73.78,73.83,73.53,73.65
05/19/2009,1930,73.65,73.70,73.28,73.53
05/19/2009,2005,73.50,73.72,73.35,73.70
05/20/2009,1630,73.08,73.55,73.05,73.25
05/20/2009,1730,73.30,73.67,73.08,73.25
05/20/2009,1830,73.25,73.30,73.03,73.22
05/20/2009,1930,73.30,73.72,73.15,73.65
05/20/2009,2005,73.65,74.03,73.60,73.65
05/21/2009,1630,73.00,73.08,72.55,72.67
05/21/2009,1730,72.65,72.72,72.28,72.38
05/21/2009,1830,72.45,72.45,72.10,72.28
05/21/2009,1930,72.22,72.58,72.17,72.28
05/21/2009,2005,72.28,72.55,72.25,72.45
05/22/2009,1630,72.95,73.45,72.85,73.15
05/22/2009,1730,73.15,73.28,73.10,73.15
05/22/2009,1830,73.17,73.22,73.03,73.10
05/22/2009,1930,73.13,73.17,72.90,73.00
05/22/2009,2005,72.97,73.25,72.95,73.22
05/26/2009,1630,72.90,73.20,72.75,72.75
05/26/2009,1730,72.80,73.03,72.65,72.85
05/26/2009,1830,72.85,72.90,72.70,72.80
05/26/2009,1930,72.80,72.90,72.70,72.70
05/26/2009,2005,72.70,72.90,72.67,72.88
05/27/2009,1630,72.67,72.72,72.53,72.58
05/27/2009,1730,72.58,72.75,72.38,72.70
05/27/2009,1830,72.63,72.70,72.40,72.63
05/27/2009,1930,72.63,72.80,72.53,72.72
05/27/2009,2005,72.70,72.70,72.38,72.53
05/28/2009,1630,72.60,72.80,72.53,72.60
05/28/2009,1730,72.58,72.95,72.53,72.85
05/28/2009,1830,72.83,72.83,72.58,72.58
05/28/2009,1930,72.63,72.67,72.53,72.63
05/28/2009,2005,72.58,72.72,72.58,72.72
05/29/2009,1630,71.75,71.85,70.08,70.17
05/29/2009,1730,70.17,70.47,69.95,70.47
05/29/2009,1830,70.53,70.67,70.28,70.33
05/29/2009,1930,70.33,70.65,70.30,70.53
05/29/2009,2005,70.47,70.80,70.38,70.53
06/01/2009,1630,70.47,71.58,70.20,70.63
06/01/2009,1730,70.67,71.22,70.53,70.85
06/01/2009,1830,70.90,71.22,70.47,70.47
06/01/2009,1930,70.47,70.53,70.13,70.28
06/01/2009,2005,70.38,70.60,70.15,70.47
06/02/2009,1630,69.38,69.42,68.40,68.47
06/02/2009,1730,68.47,68.47,67.58,67.58
06/02/2009,1830,67.58,67.58,67.58,67.58
06/02/2009,1930,67.58,67.58,67.58,67.58
06/02/2009,2005,67.58,67.58,67.58,67.58
06/03/2009,1630,66.33,67.30,65.45,67.17
06/03/2009,1730,67.13,67.38,66.90,67.13
06/03/2009,1830,67.15,67.33,67.08,67.30
06/03/2009,1930,67.33,67.42,67.08,67.25
06/03/2009,2005,67.22,67.28,66.88,66.97
06/04/2009,1630,66.65,67.25,66.60,67.05
06/04/2009,1730,67.17,67.22,66.78,66.85
06/04/2009,1830,66.83,67.08,66.83,67.00
06/04/2009,1930,67.05,67.35,67.05,67.33
06/04/2009,2005,67.33,67.35,66.95,67.03
06/05/2009,1630,67.67,68.00,67.53,67.65
06/05/2009,1730,67.55,67.80,67.42,67.47
06/05/2009,1830,67.42,67.58,66.95,67.15
06/05/2009,1930,66.97,67.15,66.30,66.30
06/05/2009,2005,66.22,67.17,66.15,66.90
06/08/2009,1630,66.78,67.05,66.75,67.05
06/08/2009,1730,67.05,67.05,66.45,66.53
06/08/2009,1830,66.47,66.63,66.33,66.53
06/08/2009,1930,66.42,66.53,66.30,66.47
06/08/2009,2005,66.47,66.47,65.92,66.00
06/09/2009,1630,66.28,66.45,66.10,66.10
06/09/2009,1730,66.10,66.15,65.92,65.92
06/09/2009,1830,65.95,66.03,65.45,65.67
06/09/2009,1930,65.63,65.67,65.17,65.33
06/09/2009,2005,65.38,65.42,64.83,65.13
06/10/2009,1630,65.42,65.55,64.80,64.88
06/10/2009,1730,64.90,65.03,63.73,63.83
06/10/2009,1830,63.88,64.42,63.67,64.30
06/10/2009,1930,64.33,64.33,63.67,63.88
06/10/2009,2005,63.88,64.00,63.42,63.92
06/11/2009,1630,64.05,64.80,63.98,64.33
06/11/2009,1730,64.33,64.58,64.13,64.42
06/11/2009,1830,64.47,65.03,64.30,64.42
06/11/2009,1930,64.42,65.22,64.42,65.17
06/11/2009,2005,65.17,65.28,64.67,65.13
06/12/2009,1630,65.33,65.33,64.58,64.78
06/12/2009,1730,64.78,65.03,64.30,64.92
06/12/2009,1830,64.92,65.13,64.80,64.85
06/12/2009,1930,64.85,64.92,64.47,64.58
06/12/2009,2005,64.53,64.75,63.98,64.75
06/15/2009,1630,64.85,64.85,64.20,64.20
06/15/2009,1730,64.17,64.17,63.50,63.67
06/15/2009,1830,63.67,63.67,63.33,63.40
06/15/2009,1930,63.38,63.50,62.35,62.77
06/15/2009,2005,62.83,63.13,62.65,62.85
06/16/2009,1630,63.17,63.27,62.83,63.08
06/16/2009,1730,63.08,63.10,62.63,62.75
06/16/2009,1830,62.77,62.85,62.20,62.33
06/16/2009,1930,62.27,62.38,62.15,62.25
06/16/2009,2005,62.23,62.67,62.20,62.63
06/17/2009,1630,63.15,64.03,63.15,63.92
06/17/2009,1730,63.92,64.08,63.65,63.83
06/17/2009,1830,63.80,64.17,63.70,63.95
06/17/2009,1930,63.98,64.03,63.75,63.83
06/17/2009,2005,63.92,63.98,63.73,63.85
06/18/2009,1630,63.40,63.77,63.30,63.65
06/18/2009,1730,63.65,63.83,63.58,63.70
06/18/2009,1830,63.70,63.88,63.42,63.55
06/18/2009,1930,63.55,63.83,63.52,63.83
06/18/2009,2005,63.85,63.85,63.52,63.67
06/19/2009,1630,63.83,64.10,63.73,64.00
06/19/2009,1730,64.03,65.58,64.00,65.53
06/19/2009,1830,65.53,66.67,65.53,65.97
06/19/2009,1930,66.05,66.08,65.58,65.97
06/19/2009,2005,65.92,66.33,65.58,66.08
06/22/2009,1630,66.03,66.13,65.78,66.05
06/22/2009,1730,66.03,66.05,64.83,65.40
06/22/2009,1830,65.40,65.47,64.80,65.00
06/22/2009,1930,64.95,65.40,64.90,65.10
06/22/2009,2005,65.17,65.45,65.13,65.30
06/23/2009,1630,65.75,65.88,65.47,65.58
06/23/2009,1730,65.60,65.67,65.13,65.33
06/23/2009,1830,65.28,65.40,64.33,64.53
06/23/2009,1930,64.53,65.00,64.47,64.80
06/23/2009,2005,64.78,64.95,64.78,64.92
06/24/2009,1630,64.72,64.80,63.92,64.13
06/24/2009,1730,64.10,64.10,63.02,63.13
06/24/2009,1830,63.17,63.48,62.65,62.75
06/24/2009,1930,62.73,63.33,62.70,63.23
06/24/2009,2005,63.23,63.40,62.98,63.23
06/25/2009,1630,63.10,63.98,63.00,63.90
06/25/2009,1730,63.88,64.08,63.42,63.70
06/25/2009,1830,63.63,63.88,63.50,63.60
06/25/2009,1930,63.60,63.75,63.13,63.48
06/25/2009,2005,63.48,63.60,63.13,63.23
06/26/2009,1630,63.23,63.90,63.17,63.42
06/26/2009,1730,63.38,63.58,62.77,62.92
06/26/2009,1830,62.92,62.95,62.58,62.63
06/26/2009,1930,62.63,62.92,62.38,62.45
06/26/2009,2005,62.50,62.70,61.75,61.90
06/29/2009,1630,62.42,62.88,61.85,62.65
06/29/2009,1730,62.65,63.17,62.52,63.08
06/29/2009,1830,63.08,63.25,62.83,63.13
06/29/2009,1930,63.13,63.48,62.73,62.77
06/29/2009,2005,62.80,63.35,62.45,63.25
06/30/2009,1630,63.60,63.88,63.48,63.48
06/30/2009,1730,63.50,64.47,63.23,64.33
06/30/2009,1830,64.30,64.78,64.30,64.70
06/30/2009,1930,64.70,64.75,63.88,64.13
06/30/2009,2005,64.13,65.28,64.13,64.97
07/01/2009,1630,64.35,64.92,64.30,64.58
07/01/2009,1730,64.60,65.17,64.60,64.75
07/01/2009,1830,64.80,65.20,64.78,65.05
07/01/2009,1930,65.05,65.10,64.78,64.97
07/01/2009,2005,65.03,65.65,64.83,65.45
07/02/2009,1630,65.08,65.25,64.17,64.38
07/02/2009,1730,64.38,65.03,64.30,64.67
07/02/2009,1830,64.67,65.40,64.60,65.30
07/02/2009,1930,65.30,65.40,64.95,65.22
07/02/2009,2005,65.20,65.83,65.20,65.83
07/06/2009,1630,65.72,67.33,65.72,66.90
07/06/2009,1730,66.90,67.17,66.67,67.03
07/06/2009,1830,67.03,67.20,66.75,66.92
07/06/2009,1930,66.92,67.03,66.65,66.78
07/06/2009,2005,66.80,66.80,66.45,66.58
07/07/2009,1630,66.47,66.65,65.92,66.60
07/07/2009,1730,66.63,66.97,66.35,66.72
07/07/2009,1830,66.75,66.83,66.33,66.72
07/07/2009,1930,66.78,66.78,66.22,66.58
07/07/2009,2005,66.65,66.80,66.40,66.72
07/08/2009,1630,66.45,66.63,66.10,66.15
07/08/2009,1730,66.13,66.15,65.28,65.63
07/08/2009,1830,65.60,65.92,65.47,65.80
07/08/2009,1930,65.83,65.83,65.40,65.47
07/08/2009,2005,65.40,65.60,65.33,65.53
07/09/2009,1630,66.00,67.80,65.92,67.47
07/09/2009,1730,67.42,68.40,67.38,68.28
07/09/2009,1830,68.30,68.55,68.28,68.55
07/09/2009,1930,68.55,68.55,68.22,68.55
07/09/2009,2005,68.55,68.55,68.20,68.28
07/10/2009,1630,68.58,68.85,68.03,68.13
07/10/2009,1730,68.13,68.58,68.00,68.42
07/10/2009,1830,68.38,69.00,68.38,68.65
07/10/2009,1930,68.65,68.65,68.25,68.38
07/10/2009,2005,68.35,68.42,68.00,68.25
07/13/2009,1630,68.22,68.90,68.10,68.78
07/13/2009,1730,68.78,69.17,68.33,68.55
07/13/2009,1830,68.55,68.75,68.30,68.45
07/13/2009,1930,68.45,68.53,68.30,68.47
07/13/2009,2005,68.47,68.53,67.47,67.63
07/14/2009,1630,68.22,68.60,68.05,68.22
07/14/2009,1730,68.28,68.67,68.28,68.45
07/14/2009,1830,68.47,68.55,68.03,68.08
07/14/2009,1930,68.10,68.17,67.83,67.97
07/14/2009,2005,67.97,68.35,67.85,68.28
07/15/2009,1630,68.42,68.45,67.70,68.08
07/15/2009,1730,68.00,68.75,67.90,68.30
07/15/2009,1830,68.28,68.28,67.67,68.10
07/15/2009,1930,68.13,68.63,68.03,68.25
07/15/2009,2005,68.30,68.80,68.25,68.67
07/16/2009,1630,69.53,69.83,69.45,69.80
07/16/2009,1730,69.83,70.03,69.72,69.92
07/16/2009,1830,69.95,69.97,69.30,69.67
07/16/2009,1930,69.67,70.00,69.67,69.83
07/16/2009,2005,69.88,69.88,69.67,69.78
07/17/2009,1630,69.78,69.88,68.90,69.10
07/17/2009,1730,69.20,69.20,68.58,68.88
07/17/2009,1830,68.90,69.10,68.83,69.08
07/17/2009,1930,69.03,69.33,68.85,68.90
07/17/2009,2005,68.88,69.33,68.85,69.13
07/20/2009,1630,69.30,69.53,69.20,69.30
07/20/2009,1730,69.33,69.35,68.83,68.97
07/20/2009,1830,69.00,69.08,68.80,68.83
07/20/2009,1930,68.83,69.17,68.83,69.08
07/20/2009,2005,69.08,69.35,69.08,69.28
07/21/2009,1630,68.13,68.25,66.60,67.03
07/21/2009,1730,66.95,67.70,66.92,67.63
07/21/2009,1830,67.63,67.67,67.22,67.30
07/21/2009,1930,67.30,67.35,66.90,67.05
07/21/2009,2005,67.03,67.30,66.95,66.97
07/22/2009,1630,67.63,67.63,67.05,67.15
07/22/2009,1730,67.15,67.28,66.13,66.53
07/22/2009,1830,66.53,66.55,65.92,66.10
07/22/2009,1930,66.13,66.65,66.13,66.63
07/22/2009,2005,66.65,66.83,66.47,66.72
07/23/2009,1630,66.28,66.33,65.72,65.92
07/23/2009,1730,65.92,66.08,64.47,64.75
07/23/2009,1830,64.67,65.25,64.67,64.97
07/23/2009,1930,64.97,65.28,64.97,65.20
07/23/2009,2005,65.22,65.55,65.17,65.47
07/24/2009,1630,64.53,64.67,64.03,64.67
07/24/2009,1730,64.63,64.78,64.22,64.28
07/24/2009,1830,64.25,64.42,64.08,64.40
07/24/2009,1930,64.28,64.38,63.98,64.13
07/24/2009,2005,64.17,64.22,63.48,63.50
07/27/2009,1630,63.48,63.83,63.13,63.15
07/27/2009,1730,63.15,63.23,62.80,62.85
07/27/2009,1830,62.83,62.85,62.17,62.73
07/27/2009,1930,62.67,63.05,62.58,62.98
07/27/2009,2005,62.98,63.90,62.98,63.50
07/28/2009,1630,62.90,62.90,60.63,61.98
07/28/2009,1730,61.98,62.02,61.63,61.77
07/28/2009,1830,61.80,62.08,61.13,61.90
07/28/2009,1930,61.80,62.30,61.70,61.73
07/28/2009,2005,61.73,61.90,61.33,61.45
07/29/2009,1630,60.90,61.05,60.63,60.80
07/29/2009,1730,60.88,61.40,60.77,61.10
07/29/2009,1830,61.08,61.92,61.00,61.77
07/29/2009,1930,61.80,62.17,61.63,62.15
07/29/2009,2005,62.15,62.42,61.90,62.17
07/30/2009,1630,61.45,61.63,61.33,61.48
07/30/2009,1730,61.48,62.15,61.13,61.27
07/30/2009,1830,61.27,61.55,60.92,61.13
07/30/2009,1930,61.13,61.73,61.08,61.63
07/30/2009,2005,61.67,62.00,61.35,61.45
07/31/2009,1630,62.67,63.92,62.48,63.00
07/31/2009,1730,63.08,63.38,62.52,62.63
07/31/2009,1830,62.65,62.77,62.17,62.58
07/31/2009,1930,62.52,62.88,62.50,62.67
07/31/2009,2005,62.73,63.05,62.48,62.65
08/03/2009,1630,62.67,62.70,61.95,62.08
08/03/2009,1730,62.13,62.38,60.92,60.92
08/03/2009,1830,60.90,61.52,60.67,61.17
08/03/2009,1930,61.13,61.63,61.05,61.38
08/03/2009,2005,61.38,61.42,60.85,60.98
08/04/2009,1630,60.58,61.45,60.48,61.13
08/04/2009,1730,61.15,61.38,60.52,60.58
08/04/2009,1830,60.67,60.85,60.33,60.33
08/04/2009,1930,60.33,60.48,59.60,59.80
08/04/2009,2005,59.77,59.85,58.95,59.05
08/05/2009,1630,58.27,58.30,56.50,57.02
08/05/2009,1730,57.00,58.52,56.90,58.08
08/05/2009,1830,58.10,59.23,58.10,59.08
08/05/2009,1930,59.05,59.73,58.70,58.73
08/05/2009,2005,58.75,59.25,58.73,59.08
08/06/2009,1630,58.17,58.38,57.48,57.67
08/06/2009,1730,57.67,57.77,56.92,57.58
08/06/2009,1830,57.58,57.65,56.55,56.77
08/06/2009,1930,56.77,57.13,56.23,56.35
08/06/2009,2005,56.38,56.63,56.15,56.48
08/07/2009,1630,55.25,55.27,53.67,54.08
08/07/2009,1730,54.08,54.48,53.75,54.25
08/07/2009,1830,54.23,55.33,54.00,54.98
08/07/2009,1930,54.92,55.35,54.60,54.98
08/07/2009,2005,54.92,55.13,53.50,53.90
08/10/2009,1630,53.88,54.95,53.60,54.77
08/10/2009,1730,54.77,54.88,54.52,54.80
08/10/2009,1830,54.77,54.85,54.23,54.63
08/10/2009,1930,54.65,54.65,54.20,54.35
08/10/2009,2005,54.30,54.33,53.70,53.98
08/11/2009,1630,54.55,54.77,54.27,54.30
08/11/2009,1730,54.33,54.48,53.88,54.23
08/11/2009,1830,54.23,54.33,53.85,54.13
08/11/2009,1930,54.10,54.17,53.08,53.08
08/11/2009,2005,53.13,53.33,52.88,53.20
08/12/2009,1630,53.15,53.88,52.60,53.63
08/12/2009,1730,53.70,54.00,53.52,53.73
08/12/2009,1830,53.77,53.88,53.02,53.02
08/12/2009,1930,53.05,53.52,52.98,53.17
08/12/2009,2005,53.17,53.35,52.70,52.88
08/13/2009,1630,53.48,53.77,53.27,53.63
08/13/2009,1730,53.63,53.70,53.38,53.38
08/13/2009,1830,53.40,53.83,53.40,53.80
08/13/2009,1930,53.80,54.25,53.67,54.08
08/13/2009,2005,54.08,54.52,54.00,54.33
08/14/2009,1630,54.23,54.25,53.70,53.92
08/14/2009,1730,53.88,53.95,53.58,53.58
08/14/2009,1830,53.58,53.95,53.48,53.80
08/14/2009,1930,53.80,53.83,53.63,53.63
08/14/2009,2005,53.60,53.88,53.48,53.58
08/17/2009,1630,53.27,53.73,52.88,53.23
08/17/2009,1730,53.20,53.20,52.52,52.65
08/17/2009,1830,52.65,53.38,52.63,53.35
08/17/2009,1930,53.35,54.02,53.08,53.70
08/17/2009,2005,53.70,53.80,53.52,53.52
08/18/2009,1630,52.52,53.42,52.42,53.42
08/18/2009,1730,53.42,54.85,53.15,54.58
08/18/2009,1830,54.58,55.73,54.55,55.42
08/18/2009,1930,55.42,55.63,53.98,54.10
08/18/2009,2005,54.10,54.67,53.15,53.42
08/19/2009,1630,52.83,53.73,52.67,53.63
08/19/2009,1730,53.67,53.98,52.73,52.92
08/19/2009,1830,52.92,53.55,52.85,53.50
08/19/2009,1930,53.48,54.92,53.48,54.48
08/19/2009,2005,54.48,54.88,54.40,54.52
08/20/2009,1630,55.38,55.63,54.75,54.83
08/20/2009,1730,54.83,55.88,54.77,55.63
08/20/2009,1830,55.63,55.65,55.17,55.27
08/20/2009,1930,55.33,55.58,55.23,55.35
08/20/2009,2005,55.33,55.83,55.23,55.75
08/21/2009,1630,56.23,56.35,55.52,56.27
08/21/2009,1730,56.27,56.58,55.98,56.58
08/21/2009,1830,56.58,56.88,56.35,56.60
08/21/2009,1930,56.65,56.75,56.45,56.48
08/21/2009,2005,56.52,56.77,56.48,56.65
08/24/2009,1630,57.27,57.73,56.85,57.00
08/24/2009,1730,56.98,57.02,56.42,56.52
08/24/2009,1830,56.50,56.88,56.13,56.27
08/24/2009,1930,56.23,56.33,55.75,55.80
08/24/2009,2005,55.83,55.83,55.63,55.63
08/25/2009,1630,56.58,56.80,56.25,56.27
08/25/2009,1730,56.27,57.67,56.13,57.15
08/25/2009,1830,57.17,57.48,56.73,57.27
08/25/2009,1930,57.23,57.60,57.00,57.42
08/25/2009,2005,57.45,57.67,57.05,57.15
08/26/2009,1630,57.25,57.33,56.02,56.58
08/26/2009,1730,56.52,56.73,55.48,55.73
08/26/2009,1830,55.75,56.63,55.75,56.33
08/26/2009,1930,56.35,56.55,56.00,56.13
08/26/2009,2005,56.13,56.27,55.27,56.00
08/27/2009,1630,56.05,56.65,55.70,56.42
08/27/2009,1730,56.45,56.67,56.20,56.50
08/27/2009,1830,56.55,57.17,56.40,56.95
08/27/2009,1930,56.95,57.67,56.92,57.20
08/27/2009,2005,57.15,57.15,56.70,56.98
08/28/2009,1630,58.10,58.40,57.45,57.65
08/28/2009,1730,57.67,57.80,57.55,57.65
08/28/2009,1830,57.65,57.83,56.73,56.75
08/28/2009,1930,56.75,57.17,56.63,56.98
08/28/2009,2005,57.00,57.13,56.92,57.00
08/31/2009,1630,56.17,56.85,56.17,56.70
08/31/2009,1730,56.65,57.08,56.63,56.83
08/31/2009,1830,56.85,57.33,56.83,57.27
08/31/2009,1930,57.27,57.48,57.17,57.23
08/31/2009,2005,57.23,57.30,56.77,57.08
09/01/2009,1630,57.45,58.02,57.45,57.80
09/01/2009,1730,57.80,57.92,57.58,57.73
09/01/2009,1830,57.77,58.20,57.60,58.00
09/01/2009,1930,58.00,58.67,58.00,58.30
09/01/2009,2005,58.30,58.67,58.17,58.50
09/02/2009,1630,57.63,57.90,57.33,57.40
09/02/2009,1730,57.40,57.63,57.17,57.33
09/02/2009,1830,57.35,57.60,57.30,57.50
09/02/2009,1930,57.55,57.80,57.48,57.65
09/02/2009,2005,57.65,57.85,57.48,57.80
09/03/2009,1630,58.77,59.67,58.77,59.27
09/03/2009,1730,59.30,60.02,59.15,59.60
09/03/2009,1830,59.63,59.65,58.70,58.92
09/03/2009,1930,58.90,58.90,58.13,58.48
09/03/2009,2005,58.45,58.83,58.38,58.67
09/04/2009,1630,58.92,59.38,58.88,58.98
09/04/2009,1730,59.02,59.08,58.52,58.83
09/04/2009,1830,58.85,59.30,58.85,59.13
09/04/2009,1930,59.20,59.30,58.92,59.00
09/04/2009,2005,59.05,59.48,58.92,59.42
09/08/2009,1630,60.23,60.38,60.00,60.25
09/08/2009,1730,60.27,60.40,60.13,60.35
09/08/2009,1830,60.35,60.38,59.80,59.85
09/08/2009,1930,59.85,59.92,59.67,59.80
09/08/2009,2005,59.83,60.13,59.73,60.00
09/09/2009,1630,60.38,60.58,60.17,60.35
09/09/2009,1730,60.35,60.45,59.88,60.17
09/09/2009,1830,60.17,60.63,60.00,60.48
09/09/2009,1930,60.52,60.83,60.40,60.73
09/09/2009,2005,60.75,60.80,60.38,60.52
09/10/2009,1630,60.63,60.98,60.60,60.85
09/10/2009,1730,60.88,62.92,60.85,62.00
09/10/2009,1830,62.00,62.23,61.60,61.92
09/10/2009,1930,61.88,61.92,61.55,61.65
09/10/2009,2005,61.67,61.70,61.20,61.38
09/11/2009,1630,62.10,62.13,61.25,61.40
09/11/2009,1730,61.42,61.42,60.63,61.17
09/11/2009,1830,61.20,61.52,61.08,61.27
09/11/2009,1930,61.23,61.80,61.17,61.67
09/11/2009,2005,61.67,61.77,61.25,61.58
09/14/2009,1630,61.13,61.17,60.42,60.48
09/14/2009,1730,60.52,60.88,60.27,60.60
09/14/2009,1830,60.60,60.73,60.40,60.42
09/14/2009,1930,60.42,60.45,59.67,59.88
09/14/2009,2005,59.85,60.08,59.65,59.83
09/15/2009,1630,60.38,60.42,59.63,59.67
09/15/2009,1730,59.65,60.45,59.65,60.42
09/15/2009,1830,60.42,62.08,60.30,61.77
09/15/2009,1930,61.77,62.27,61.42,62.08
09/15/2009,2005,62.17,62.45,61.92,62.42
09/16/2009,1630,62.35,62.35,61.48,61.77
09/16/2009,1730,61.75,62.27,61.58,62.17
09/16/2009,1830,62.15,63.02,61.92,62.20
09/16/2009,1930,62.10,62.20,61.38,61.67
09/16/2009,2005,61.65,61.67,61.27,61.52
09/17/2009,1630,61.98,62.20,61.13,61.45
09/17/2009,1730,61.35,62.50,61.23,62.27
09/17/2009,1830,62.27,62.27,61.20,61.48
09/17/2009,1930,61.42,61.65,61.15,61.17
09/17/2009,2005,61.17,61.63,60.95,61.08
09/18/2009,1630,61.02,61.20,59.92,60.23
09/18/2009,1730,60.23,60.30,59.30,59.52
09/18/2009,1830,59.58,59.92,59.55,59.70
09/18/2009,1930,59.70,60.13,59.67,60.10
09/18/2009,2005,60.13,60.13,59.63,59.63
09/21/2009,1630,58.98,59.50,58.92,59.23
09/21/2009,1730,59.23,59.58,58.80,59.35
09/21/2009,1830,59.45,59.55,59.25,59.52
09/21/2009,1930,59.50,59.67,59.27,59.42
09/21/2009,2005,59.38,59.42,59.00,59.08
09/22/2009,1630,59.27,59.58,59.23,59.45
09/22/2009,1730,59.45,59.65,59.33,59.33
09/22/2009,1830,59.33,59.52,59.23,59.25
09/22/2009,1930,59.30,59.58,58.60,58.80
09/22/2009,2005,58.77,58.95,58.55,58.70
09/23/2009,1630,58.13,59.77,58.13,59.60
09/23/2009,1730,59.60,60.33,59.52,59.85
09/23/2009,1830,59.83,59.83,59.38,59.65
09/23/2009,1930,59.67,59.98,59.52,59.67
09/23/2009,2005,59.77,59.88,59.67,59.88
09/24/2009,1630,59.38,59.48,58.95,59.08
09/24/2009,1730,59.08,59.42,58.98,59.17
09/24/2009,1830,59.13,59.35,59.05,59.23
09/24/2009,1930,59.20,59.33,59.17,59.25
09/24/2009,2005,59.17,59.33,59.08,59.10
09/25/2009,1630,58.83,58.95,58.50,58.65
09/25/2009,1730,58.65,58.65,58.23,58.40
09/25/2009,1830,58.42,58.58,58.27,58.40
09/25/2009,1930,58.45,58.75,58.45,58.65
09/25/2009,2005,58.67,58.92,58.63,58.73
09/28/2009,1630,58.80,59.88,58.80,59.80
09/28/2009,1730,59.80,60.10,59.52,59.55
09/28/2009,1830,59.58,59.73,59.42,59.65
09/28/2009,1930,59.63,59.75,59.52,59.60
09/28/2009,2005,59.60,59.60,58.88,59.30
09/29/2009,1630,60.08,60.48,59.90,60.00
09/29/2009,1730,59.95,60.13,59.88,60.00
09/29/2009,1830,60.02,60.08,59.67,59.75
09/29/2009,1930,59.70,59.90,59.70,59.77
09/29/2009,2005,59.77,60.02,59.73,59.77
09/30/2009,1630,59.40,59.50,58.85,58.88
09/30/2009,1730,58.85,58.92,58.20,58.63
09/30/2009,1830,58.60,58.85,58.48,58.67
09/30/2009,1930,58.70,59.05,58.63,58.95
09/30/2009,2005,58.95,59.65,58.90,59.20
10/01/2009,1630,59.10,59.35,58.88,59.08
10/01/2009,1730,59.10,59.25,57.95,58.35
10/01/2009,1830,58.30,58.60,57.98,58.55
10/01/2009,1930,58.48,58.73,58.23,58.35
10/01/2009,2005,58.38,58.50,58.23,58.38
10/02/2009,1630,58.58,58.80,58.20,58.40
10/02/2009,1730,58.38,58.70,58.30,58.40
10/02/2009,1830,58.40,58.88,58.17,58.25
10/02/2009,1930,58.25,58.52,58.25,58.30
10/02/2009,2005,58.30,58.40,58.25,58.27
10/05/2009,1630,58.00,58.00,57.20,57.40
10/05/2009,1730,57.42,57.60,57.08,57.23
10/05/2009,1830,57.23,57.45,57.20,57.38
10/05/2009,1930,57.33,57.60,57.27,57.60
10/05/2009,2005,57.58,57.67,57.23,57.30
10/06/2009,1630,57.40,58.70,57.38,58.40
10/06/2009,1730,58.42,59.40,58.20,58.73
10/06/2009,1830,58.67,59.67,58.58,59.35
10/06/2009,1930,59.35,59.55,58.75,58.75
10/06/2009,2005,58.77,59.00,58.67,58.85
10/07/2009,1630,59.17,60.75,58.92,60.50
10/07/2009,1730,60.55,60.98,60.05,60.17
10/07/2009,1830,60.15,60.60,60.15,60.45
10/07/2009,1930,60.45,61.23,60.40,61.17
10/07/2009,2005,61.20,61.70,61.15,61.50
10/08/2009,1630,62.27,62.33,61.35,61.60
10/08/2009,1730,61.60,62.35,61.25,62.20
10/08/2009,1830,62.20,62.35,61.75,62.30
10/08/2009,1930,62.30,63.58,62.20,63.27
10/08/2009,2005,63.27,63.40,63.15,63.23
10/09/2009,1630,63.05,63.05,62.08,62.27
10/09/2009,1730,62.27,62.73,62.23,62.48
10/09/2009,1830,62.48,62.65,62.30,62.42
10/09/2009,1930,62.45,62.65,62.30,62.60
10/09/2009,2005,62.60,63.20,62.35,62.40
10/12/2009,1630,62.58,63.02,62.50,62.80
10/12/2009,1730,62.83,63.45,62.83,63.15
10/12/2009,1830,63.10,63.63,63.05,63.48
10/12/2009,1930,63.50,63.67,63.40,63.63
10/12/2009,2005,63.63,63.77,63.38,63.65
10/13/2009,1630,63.33,63.35,62.33,62.65
10/13/2009,1730,62.67,62.77,62.40,62.48
10/13/2009,1830,62.50,62.95,62.50,62.92
10/13/2009,1930,62.92,63.58,62.80,63.52
10/13/2009,2005,63.55,63.60,63.23,63.35
10/14/2009,1630,63.90,64.15,63.27,63.48
10/14/2009,1730,63.48,63.75,63.38,63.65
10/14/2009,1830,63.67,64.15,63.58,64.05
10/14/2009,1930,64.00,64.15,63.55,63.80
10/14/2009,2005,63.88,64.00,63.60,63.92
10/15/2009,1630,63.60,63.85,63.42,63.67
10/15/2009,1730,63.70,64.33,63.60,64.10
10/15/2009,1830,64.15,64.38,63.88,64.17
10/15/2009,1930,64.20,64.30,64.03,64.13
10/15/2009,2005,64.15,64.30,63.98,64.25
10/16/2009,1630,63.95,63.98,63.20,63.42
10/16/2009,1730,63.48,63.60,63.27,63.45
10/16/2009,1830,63.42,63.80,63.40,63.60
10/16/2009,1930,63.60,63.73,63.38,63.60
10/16/2009,2005,63.63,63.98,63.60,63.92
10/19/2009,1630,63.73,63.73,63.30,63.52
10/19/2009,1730,63.48,64.35,63.45,64.25
10/19/2009,1830,64.25,64.28,63.67,63.83
10/19/2009,1930,63.80,63.85,63.45,63.65
10/19/2009,2005,63.67,63.88,63.55,63.80
10/20/2009,1630,64.40,64.47,63.58,63.65
10/20/2009,1730,63.67,63.70,61.92,62.17
10/20/2009,1830,62.15,62.85,61.75,62.48
10/20/2009,1930,62.45,62.60,62.20,62.50
10/20/2009,2005,62.45,62.85,62.38,62.75
10/21/2009,1630,62.80,63.33,62.70,63.27
10/21/2009,1730,63.27,63.50,62.92,63.40
10/21/2009,1830,63.40,63.70,63.02,63.50
10/21/2009,1930,63.45,63.48,63.00,63.48
10/21/2009,2005,63.45,63.48,63.20,63.45
10/22/2009,1630,63.25,63.35,62.92,63.27
10/22/2009,1730,63.25,63.35,63.00,63.30
10/22/2009,1830,63.27,63.70,63.20,63.42
10/22/2009,1930,63.45,63.63,63.33,63.48
10/22/2009,2005,63.50,63.50,63.30,63.45
10/23/2009,1630,63.58,63.70,62.88,63.15
10/23/2009,1730,63.15,63.23,62.42,62.67
10/23/2009,1830,62.73,62.90,62.65,62.90
10/23/2009,1930,62.92,62.95,62.60,62.63
10/23/2009,2005,62.63,62.80,62.55,62.75
10/26/2009,1630,62.83,63.20,62.73,62.80
10/26/2009,1730,62.80,62.90,62.55,62.73
10/26/2009,1830,62.73,62.77,62.48,62.63
10/26/2009,1930,62.60,62.80,62.52,62.75
10/26/2009,2005,62.77,63.25,62.77,63.20
10/27/2009,1630,63.52,64.53,63.30,64.50
10/27/2009,1730,64.50,65.33,64.13,64.63
10/27/2009,1830,64.60,64.80,64.22,64.50
10/27/2009,1930,64.50,64.85,64.40,64.80
10/27/2009,2005,64.80,65.22,64.78,65.03
10/28/2009,1630,64.95,64.95,64.30,64.58
10/28/2009,1730,64.58,64.67,64.47,64.65
10/28/2009,1830,64.63,64.92,64.63,64.80
10/28/2009,1930,64.78,65.30,64.65,65.15
10/28/2009,2005,65.15,65.60,65.10,65.58
10/29/2009,1630,66.60,67.25,66.42,66.80
10/29/2009,1730,66.83,67.08,66.58,67.08
10/29/2009,1830,67.05,67.28,66.97,67.15
10/29/2009,1930,67.15,67.20,66.55,66.85
10/29/2009,2005,66.83,67.05,66.55,66.58
10/30/2009,1630,66.72,66.92,66.35,66.80
10/30/2009,1730,66.78,66.80,66.22,66.53
10/30/2009,1830,66.55,66.55,66.05,66.20
10/30/2009,1930,66.20,66.50,66.08,66.35
10/30/2009,2005,66.35,66.60,66.30,66.38
11/02/2009,1630,66.35,66.85,66.20,66.38
11/02/2009,1730,66.40,66.88,66.35,66.70
11/02/2009,1830,66.70,66.85,66.40,66.55
11/02/2009,1930,66.58,67.03,66.55,66.97
11/02/2009,2005,67.00,67.63,66.97,67.53
11/03/2009,1630,67.05,67.15,66.80,66.95
11/03/2009,1730,66.95,67.72,66.95,67.45
11/03/2009,1830,67.50,67.92,67.47,67.65
11/03/2009,1930,67.65,67.75,67.53,67.55
11/03/2009,2005,67.50,67.53,67.17,67.35
11/04/2009,1630,67.55,67.63,66.83,67.03
11/04/2009,1730,67.05,67.45,67.00,67.05
11/04/2009,1830,67.08,67.40,66.88,67.35
11/04/2009,1930,67.35,67.63,67.30,67.42
11/04/2009,2005,67.47,67.70,67.33,67.58
11/05/2009,1630,67.75,68.05,67.50,67.58
11/05/2009,1730,67.55,67.55,66.65,66.80
11/05/2009,1830,66.80,67.00,66.50,66.70
11/05/2009,1930,66.72,66.80,66.42,66.50
11/05/2009,2005,66.47,66.60,66.25,66.28
11/06/2009,1630,66.40,66.60,65.90,66.00
11/06/2009,1730,66.03,66.05,65.60,65.90
11/06/2009,1830,65.92,65.92,65.60,65.67
11/06/2009,1930,65.67,65.75,65.55,65.63
11/06/2009,2005,65.67,65.75,65.28,65.28
11/09/2009,1630,65.40,65.60,65.35,65.50
11/09/2009,1730,65.47,65.58,65.13,65.22
11/09/2009,1830,65.20,65.50,65.17,65.30
11/09/2009,1930,65.28,65.38,65.20,65.20
11/09/2009,2005,65.20,65.80,65.20,65.30
11/10/2009,1630,64.95,65.35,64.88,65.25
11/10/2009,1730,65.22,65.72,65.20,65.38
11/10/2009,1830,65.40,65.53,65.35,65.42
11/10/2009,1930,65.40,65.55,65.38,65.47
11/10/2009,2005,65.47,65.67,65.25,65.50
11/11/2009,1630,65.35,66.05,65.35,65.78
11/11/2009,1730,65.80,65.95,65.58,65.70
11/11/2009,1830,65.70,65.70,65.42,65.55
11/11/2009,1930,65.55,65.60,65.33,65.45
11/11/2009,2005,65.42,65.55,65.28,65.35
11/12/2009,1630,64.80,64.80,63.95,64.40
11/12/2009,1730,64.40,64.45,64.17,64.28
11/12/2009,1830,64.30,64.38,64.22,64.30
11/12/2009,1930,64.28,64.33,63.98,64.10
11/12/2009,2005,64.10,64.22,64.03,64.15
11/13/2009,1630,64.28,64.40,64.03,64.30
11/13/2009,1730,64.30,64.80,64.20,64.60
11/13/2009,1830,64.58,64.88,64.42,64.78
11/13/2009,1930,64.70,64.92,64.70,64.83
11/13/2009,2005,64.75,64.95,64.58,64.65
11/16/2009,1630,64.38,64.90,64.38,64.70
11/16/2009,1730,64.72,65.15,64.72,65.03
11/16/2009,1830,65.05,65.10,64.70,64.72
11/16/2009,1930,64.72,64.75,64.45,64.55
11/16/2009,2005,64.60,64.72,64.47,64.70
11/17/2009,1630,64.35,64.70,64.20,64.55
11/17/2009,1730,64.55,64.58,64.40,64.45
11/17/2009,1830,64.45,64.83,64.38,64.80
11/17/2009,1930,64.80,65.72,64.80,65.50
11/17/2009,2005,65.47,66.17,65.47,66.00
11/18/2009,1630,66.03,66.30,65.85,66.28
11/18/2009,1730,66.28,66.40,66.10,66.22
11/18/2009,1830,66.20,66.30,66.03,66.10
11/18/2009,1930,66.10,66.17,65.85,66.15
11/18/2009,2005,66.15,66.25,65.88,66.05
11/19/2009,1630,65.55,65.65,65.22,65.60
11/19/2009,1730,65.60,65.60,65.35,65.45
11/19/2009,1830,65.50,66.00,65.45,65.78
11/19/2009,1930,65.78,65.90,65.63,65.67
11/19/2009,2005,65.65,65.85,65.60,65.70
11/20/2009,1630,66.22,67.22,66.10,67.05
11/20/2009,1730,67.03,67.50,66.63,66.78
11/20/2009,1830,66.72,66.97,66.65,66.80
11/20/2009,1930,66.78,67.25,66.72,67.15
11/20/2009,2005,67.20,67.40,67.08,67.15
11/23/2009,1630,67.65,68.15,67.63,68.00
11/23/2009,1730,68.00,68.08,67.80,67.95
11/23/2009,1830,67.92,68.40,67.88,68.20
11/23/2009,1930,68.15,68.20,67.88,67.88
11/23/2009,2005,67.90,68.00,67.83,67.95
11/24/2009,1630,67.58,68.15,67.55,67.97
11/24/2009,1730,67.95,68.17,67.95,68.00
11/24/2009,1830,68.00,68.50,67.88,68.50
11/24/2009,1930,68.50,68.60,68.30,68.45
11/24/2009,2005,68.40,68.45,68.17,68.35
11/25/2009,1630,69.08,69.40,69.05,69.28
11/25/2009,1730,69.25,69.65,69.25,69.63
11/25/2009,1830,69.65,69.72,69.25,69.42
11/25/2009,1930,69.42,69.45,69.03,69.15
11/25/2009,2005,69.15,69.25,69.08,69.15
11/27/2009,1630,68.58,69.33,68.58,69.28
11/27/2009,1730,69.28,69.50,69.20,69.38
11/27/2009,1830,69.40,69.45,69.17,69.20
11/27/2009,1930,69.17,69.30,68.88,69.00
11/30/2009,1630,68.97,69.13,67.78,67.90
11/30/2009,1730,67.90,68.28,67.88,68.13
11/30/2009,1830,68.15,68.45,68.08,68.33
11/30/2009,1930,68.33,68.40,68.03,68.20
11/30/2009,2005,68.20,68.50,68.17,68.38
12/01/2009,1630,68.70,68.78,68.15,68.28
12/01/2009,1730,68.28,68.80,68.08,68.78
12/01/2009,1830,68.78,68.83,68.38,68.72
12/01/2009,1930,68.72,68.78,68.38,68.50
12/01/2009,2005,68.50,68.55,68.33,68.38
12/02/2009,1630,67.63,67.97,67.53,67.80
12/02/2009,1730,67.78,68.03,67.75,67.85
12/02/2009,1830,67.85,68.08,67.75,67.92
12/02/2009,1930,67.92,68.45,67.92,68.17
12/02/2009,2005,68.17,68.22,67.97,68.10
12/03/2009,1630,68.65,69.28,68.55,69.22
12/03/2009,1730,69.22,69.22,68.88,68.95
12/03/2009,1830,68.95,69.22,68.90,69.03
12/03/2009,1930,69.03,69.15,68.10,68.35
12/03/2009,2005,68.38,68.42,66.80,66.90
12/04/2009,1630,67.30,67.67,67.28,67.60
12/04/2009,1730,67.60,68.42,67.15,68.35
12/04/2009,1830,68.40,68.42,67.70,67.97
12/04/2009,1930,67.95,68.10,67.72,67.92
12/04/2009,2005,67.95,68.35,67.90,68.22
12/07/2009,1630,68.30,69.13,68.28,68.83
12/07/2009,1730,68.83,68.90,68.63,68.63
12/07/2009,1830,68.63,68.78,68.47,68.53
12/07/2009,1930,68.50,68.53,68.00,68.13
12/07/2009,2005,68.10,68.28,67.80,67.88
12/08/2009,1630,67.05,67.42,66.33,66.67
12/08/2009,1730,66.65,66.67,66.15,66.50
12/08/2009,1830,66.47,67.08,66.45,66.85
12/08/2009,1930,66.88,67.03,66.75,66.85
12/08/2009,2005,66.88,66.88,66.58,66.75
12/09/2009,1630,67.20,67.60,67.13,67.42
12/09/2009,1730,67.40,67.53,67.33,67.45
12/09/2009,1830,67.47,67.58,66.28,66.42
12/09/2009,1930,66.45,66.70,66.45,66.60
12/09/2009,2005,66.60,66.65,66.47,66.55
12/10/2009,1630,65.80,66.03,65.55,65.80
12/10/2009,1730,65.80,65.92,65.70,65.78
12/10/2009,1830,65.78,66.47,65.78,66.42
12/10/2009,1930,66.38,66.42,66.10,66.28
12/10/2009,2005,66.28,67.10,66.28,66.95
12/11/2009,1630,66.92,66.92,66.42,66.53
12/11/2009,1730,66.53,66.80,66.20,66.72
12/11/2009,1830,66.75,66.88,66.45,66.83
12/11/2009,1930,66.85,67.17,66.83,67.10
12/11/2009,2005,67.13,67.25,66.83,66.88
12/14/2009,1630,66.92,67.83,66.88,67.20
12/14/2009,1730,67.22,67.90,67.13,67.80
12/14/2009,1830,67.83,67.85,67.05,67.22
12/14/2009,1930,67.20,67.28,66.97,67.17
12/14/2009,2005,67.20,67.47,67.15,67.30
12/15/2009,1630,67.38,67.60,67.25,67.58
12/15/2009,1730,67.58,67.90,67.50,67.72
12/15/2009,1830,67.72,68.25,67.67,67.75
12/15/2009,1930,67.75,68.72,67.67,68.63
12/15/2009,2005,68.60,68.92,68.53,68.90
12/16/2009,1630,68.75,69.20,68.22,68.45
12/16/2009,1730,68.42,68.55,67.72,68.10
12/16/2009,1830,68.08,68.35,68.03,68.20
12/16/2009,1930,68.17,68.45,67.97,68.35
12/16/2009,2005,68.35,68.50,68.08,68.33
12/17/2009,1630,67.65,67.97,67.60,67.90
12/17/2009,1730,67.92,68.03,67.42,67.45
12/17/2009,1830,67.50,67.50,66.90,67.03
12/17/2009,1930,67.03,67.20,66.70,67.13
12/17/2009,2005,67.10,67.15,66.88,66.97
12/18/2009,1630,67.17,67.30,66.78,66.88
12/18/2009,1730,66.92,67.00,66.55,66.85
12/18/2009,1830,66.85,66.88,66.58,66.85
12/18/2009,1930,66.83,66.92,66.67,66.75
12/18/2009,2005,66.75,66.78,66.50,66.65
12/21/2009,1630,66.60,66.92,66.38,66.83
12/21/2009,1730,66.80,66.80,65.92,65.95
12/21/2009,1830,65.97,66.15,65.95,66.05
12/21/2009,1930,66.05,66.08,65.47,65.50
12/21/2009,2005,65.50,65.72,65.35,65.63
12/22/2009,1630,65.38,65.83,65.22,65.30
12/22/2009,1730,65.33,65.88,65.25,65.83
12/22/2009,1830,65.83,66.28,65.70,66.13
12/22/2009,1930,66.10,66.15,65.97,66.13
12/22/2009,2005,66.03,66.28,66.03,66.13
12/23/2009,1630,66.50,66.90,66.42,66.85
12/23/2009,1730,66.90,67.03,66.58,66.80
12/23/2009,1830,66.83,66.95,66.75,66.92
12/23/2009,1930,66.95,67.08,66.80,67.00
12/23/2009,2005,67.00,67.10,66.92,67.08
12/24/2009,1630,66.75,67.15,66.67,66.90
12/24/2009,1730,66.92,66.92,66.55,66.78
12/24/2009,1830,66.78,66.78,65.17,66.10
12/24/2009,1930,66.10,66.38,65.30,65.30
12/28/2009,1630,65.38,65.88,65.38,65.63
12/28/2009,1730,65.63,65.83,65.42,65.72
12/28/2009,1830,65.72,65.78,65.53,65.72
12/28/2009,1930,65.72,66.03,65.70,65.92
12/28/2009,2005,65.92,66.28,65.90,66.13
12/29/2009,1630,66.50,66.88,66.42,66.75
12/29/2009,1730,66.75,67.00,66.67,66.83
12/29/2009,1830,66.83,67.03,66.78,67.03
12/29/2009,1930,67.03,67.03,66.78,66.88
12/29/2009,2005,66.90,67.03,66.85,66.88
12/30/2009,1630,66.67,66.95,66.65,66.95
12/30/2009,1730,66.92,66.95,66.75,66.85
12/30/2009,1830,66.83,67.05,66.78,67.05
12/30/2009,1930,67.05,67.35,67.03,67.17
12/30/2009,2005,67.22,67.28,66.92,67.13
12/31/2009,1630,66.92,67.40,66.92,67.40
12/31/2009,1730,67.38,67.67,67.15,67.22
12/31/2009,1830,67.25,67.45,67.08,67.42
12/31/2009,1930,67.42,67.53,67.05,67.28
12/31/2009,2005,67.25,67.42,66.92,67.13
01/04/2010,1630,67.35,67.85,67.35,67.67
01/04/2010,1730,67.70,67.85,67.58,67.67
01/04/2010,1830,67.67,67.67,67.10,67.17
01/04/2010,1930,67.20,67.53,66.92,67.35
01/04/2010,2005,67.35,67.47,67.05,67.38
01/05/2010,1630,67.38,67.60,67.33,67.58
01/05/2010,1730,67.58,67.83,67.47,67.80
01/05/2010,1830,67.78,68.53,67.65,68.47
01/05/2010,1930,68.47,69.17,68.47,68.92
01/05/2010,2005,68.97,69.22,68.92,68.95
01/06/2010,1630,69.13,69.30,68.78,68.92
01/06/2010,1730,68.92,69.03,68.47,68.63
01/06/2010,1830,68.63,68.88,68.58,68.75
01/06/2010,1930,68.72,68.78,68.58,68.58
01/06/2010,2005,68.58,68.60,67.78,68.03
01/07/2010,1630,68.90,69.08,68.75,68.92
01/07/2010,1730,68.92,69.47,68.85,69.33
01/07/2010,1830,69.38,69.45,69.28,69.40
01/07/2010,1930,69.40,69.40,68.67,68.78
01/07/2010,2005,68.72,68.80,68.53,68.60
01/08/2010,1630,69.20,69.22,68.45,68.65
01/08/2010,1730,68.60,68.78,68.35,68.75
01/08/2010,1830,68.72,68.90,68.65,68.85
01/08/2010,1930,68.83,68.88,68.58,68.67
01/08/2010,2005,68.65,68.85,68.47,68.78
01/11/2010,1630,68.67,68.85,68.10,68.13
01/11/2010,1730,68.13,68.30,67.83,68.17
01/11/2010,1830,68.17,68.33,68.08,68.15
01/11/2010,1930,68.15,68.25,67.92,67.92
01/11/2010,2005,67.92,68.22,67.75,68.13
01/12/2010,1630,67.40,67.53,66.97,67.28
01/12/2010,1730,67.30,67.47,67.15,67.35
01/12/2010,1830,67.35,67.47,67.25,67.33
01/12/2010,1930,67.38,67.45,67.30,67.38
01/12/2010,2005,67.42,68.08,67.35,68.00
01/13/2010,1630,68.42,69.20,68.30,68.90
01/13/2010,1730,68.88,69.10,68.83,69.03
01/13/2010,1830,69.03,69.30,68.97,69.22
01/13/2010,1930,69.25,70.08,69.20,70.03
01/13/2010,2005,70.00,70.58,69.80,70.40
01/14/2010,1630,70.50,70.75,70.42,70.65
01/14/2010,1730,70.65,70.80,70.28,70.35
01/14/2010,1830,70.38,70.40,69.95,70.03
01/14/2010,1930,70.03,70.30,70.00,70.25
01/14/2010,2005,70.25,70.65,70.15,70.60
01/15/2010,1630,71.08,71.15,70.35,70.75
01/15/2010,1730,70.75,71.45,70.70,71.38
01/15/2010,1830,71.40,71.45,71.20,71.38
01/15/2010,1930,71.38,71.42,71.28,71.40
01/15/2010,2005,71.38,71.60,71.20,71.30
01/19/2010,1630,72.17,72.40,71.90,71.92
01/19/2010,1730,71.92,71.97,71.50,71.72
01/19/2010,1830,71.72,72.10,71.72,71.95
01/19/2010,1930,71.97,72.05,71.78,71.95
01/19/2010,2005,71.97,72.17,71.95,72.15
01/20/2010,1630,70.78,71.15,70.65,70.83
01/20/2010,1730,70.85,70.92,70.45,70.90
01/20/2010,1830,70.92,71.78,70.85,71.78
01/20/2010,1930,71.75,72.00,71.67,71.97
01/20/2010,2005,71.97,72.13,71.88,71.97
01/21/2010,1630,72.50,72.72,71.65,71.90
01/21/2010,1730,71.88,72.08,71.40,72.00
01/21/2010,1830,71.95,71.95,71.42,71.67
01/21/2010,1930,71.72,72.25,71.72,71.97
01/21/2010,2005,71.97,72.28,71.97,72.22
01/22/2010,1630,71.67,71.72,71.22,71.42
01/22/2010,1730,71.40,71.72,71.33,71.65
01/22/2010,1830,71.72,71.83,71.30,71.55
01/22/2010,1930,71.55,71.63,71.13,71.30
01/22/2010,2005,71.30,71.35,71.05,71.33
01/25/2010,1630,71.03,71.08,69.97,70.08
01/25/2010,1730,70.15,70.42,69.97,70.33
01/25/2010,1830,70.33,70.40,70.13,70.20
01/25/2010,1930,70.20,70.38,69.78,69.85
01/25/2010,2005,69.90,70.03,69.75,69.83
01/26/2010,1630,69.03,69.10,68.42,68.50
01/26/2010,1730,68.45,68.58,68.20,68.47
01/26/2010,1830,68.53,68.72,68.08,68.22
01/26/2010,1930,68.15,68.58,68.03,68.13
01/26/2010,2005,68.13,68.13,67.83,67.85
01/27/2010,1630,68.15,68.47,68.08,68.35
01/27/2010,1730,68.33,68.33,67.75,67.75
01/27/2010,1830,67.75,68.05,67.50,67.53
01/27/2010,1930,67.53,67.70,67.40,67.40
01/27/2010,2005,67.42,68.40,67.42,68.17
01/28/2010,1630,67.80,68.17,67.65,67.95
01/28/2010,1730,67.95,68.00,67.53,67.70
01/28/2010,1830,67.70,68.15,67.53,68.15
01/28/2010,1930,68.15,68.33,67.85,68.10
01/28/2010,2005,68.15,68.63,68.15,68.47
01/29/2010,1630,68.35,68.97,68.28,68.78
01/29/2010,1730,68.80,68.90,68.30,68.42
01/29/2010,1830,68.42,68.55,68.17,68.45
01/29/2010,1930,68.38,68.42,67.95,68.13
01/29/2010,2005,68.13,68.30,67.63,67.97
02/01/2010,1630,67.50,67.65,66.85,66.88
02/01/2010,1730,66.88,66.90,66.05,66.08
02/01/2010,1830,66.08,66.20,65.75,65.88
02/01/2010,1930,65.85,66.08,65.85,66.08
02/01/2010,2005,66.05,66.17,64.78,65.28
02/02/2010,1630,65.40,65.67,65.08,65.10
02/02/2010,1730,65.13,65.58,64.95,65.30
02/02/2010,1830,65.30,65.90,65.25,65.90
02/02/2010,1930,65.88,66.00,65.70,65.85
02/02/2010,2005,65.85,66.15,65.85,66.15
02/03/2010,1630,66.28,66.33,65.75,65.92
02/03/2010,1730,65.92,66.28,65.80,66.08
02/03/2010,1830,66.10,66.40,66.08,66.22
02/03/2010,1930,66.28,66.38,66.03,66.25
02/03/2010,2005,66.28,66.35,66.10,66.25
02/04/2010,1630,65.40,65.92,65.25,65.90
02/04/2010,1730,65.95,66.17,65.75,65.83
02/04/2010,1830,65.83,65.88,65.50,65.75
02/04/2010,1930,65.72,66.05,65.72,65.97
02/04/2010,2005,65.95,66.10,65.80,66.10
02/05/2010,1630,65.80,66.28,65.80,65.97
02/05/2010,1730,66.00,66.55,66.00,66.55
02/05/2010,1830,66.55,66.58,66.08,66.20
02/05/2010,1930,66.17,66.25,65.47,65.70
02/05/2010,2005,65.70,66.00,65.35,65.85
02/08/2010,1630,66.35,66.80,66.17,66.67
02/08/2010,1730,66.70,67.10,66.70,66.92
02/08/2010,1830,66.92,68.08,66.80,68.00
02/08/2010,1930,68.00,68.00,67.70,67.95
02/08/2010,2005,67.95,68.10,67.85,67.97
02/09/2010,1630,68.22,68.70,67.67,68.20
02/09/2010,1730,68.22,68.55,67.70,67.92
02/09/2010,1830,67.83,67.85,67.28,67.47
02/09/2010,1930,67.45,67.50,67.20,67.20
02/09/2010,2005,67.25,67.30,66.88,67.00
02/10/2010,1630,67.00,67.38,66.83,67.25
02/10/2010,1730,67.30,67.60,67.30,67.40
02/10/2010,1830,67.38,67.45,67.22,67.42
02/10/2010,1930,67.45,67.60,67.40,67.45
02/10/2010,2005,67.45,67.58,67.13,67.42
02/11/2010,1630,67.30,67.30,66.72,66.90
02/11/2010,1730,66.92,67.00,66.40,66.63
02/11/2010,1830,66.65,66.80,66.47,66.72
02/11/2010,1930,66.75,66.75,66.58,66.67
02/11/2010,2005,66.70,66.95,66.63,66.80
02/12/2010,1630,66.88,66.97,66.65,66.85
02/12/2010,1730,66.85,67.67,66.85,67.33
02/12/2010,1830,67.33,67.60,67.30,67.55
02/12/2010,1930,67.58,67.60,67.40,67.45
02/12/2010,2005,67.45,67.50,67.22,67.28
02/16/2010,1630,67.42,68.38,67.40,68.05
02/16/2010,1730,68.05,68.08,67.70,67.88
02/16/2010,1830,67.88,67.90,66.97,67.28
02/16/2010,1930,67.30,67.40,67.13,67.38
02/16/2010,2005,67.35,67.50,67.35,67.40
02/17/2010,1630,67.40,68.08,67.38,67.80
02/17/2010,1730,67.78,68.13,67.75,68.08
02/17/2010,1830,68.10,68.13,67.70,67.85
02/17/2010,1930,67.85,67.97,67.80,67.88
02/17/2010,2005,67.90,68.38,67.88,68.35
02/18/2010,1630,68.40,69.45,68.38,69.30
02/18/2010,1730,69.30,69.65,69.05,69.10
02/18/2010,1830,69.08,69.10,68.60,68.72
02/18/2010,1930,68.70,69.15,68.35,69.03
02/18/2010,2005,69.00,69.45,68.88,69.35
02/19/2010,1630,69.58,69.95,69.45,69.85
02/19/2010,1730,69.88,69.95,69.28,69.45
02/19/2010,1830,69.50,69.65,69.40,69.40
02/19/2010,1930,69.40,69.53,69.13,69.20
02/19/2010,2005,69.17,69.20,68.67,68.70
02/22/2010,1630,69.25,69.88,69.22,69.67
02/22/2010,1730,69.67,69.80,69.38,69.53
02/22/2010,1830,69.50,69.90,69.47,69.72
02/22/2010,1930,69.72,69.80,69.38,69.45
02/22/2010,2005,69.45,69.55,69.38,69.45
02/23/2010,1630,69.80,69.97,68.65,68.92
02/23/2010,1730,68.95,69.03,68.13,68.35
02/23/2010,1830,68.33,68.63,68.30,68.55
02/23/2010,1930,68.58,68.90,68.55,68.90
02/23/2010,2005,68.88,68.90,68.53,68.65
02/24/2010,1630,69.17,69.30,68.65,69.03
02/24/2010,1730,69.03,69.65,68.85,69.47
02/24/2010,1830,69.45,69.70,69.22,69.65
02/24/2010,1930,69.67,69.92,69.45,69.55
02/24/2010,2005,69.55,69.78,69.40,69.53
02/25/2010,1630,70.10,70.85,69.97,70.72
02/25/2010,1730,70.70,71.03,70.50,70.78
02/25/2010,1830,70.78,71.40,70.78,71.35
02/25/2010,1930,71.35,71.45,71.17,71.17
02/25/2010,2005,71.17,71.40,71.13,71.17
02/26/2010,1630,71.53,71.92,71.10,71.35
02/26/2010,1730,71.40,71.65,71.08,71.40
02/26/2010,1830,71.40,71.60,71.25,71.42
02/26/2010,1930,71.42,71.90,71.35,71.83
02/26/2010,2005,71.80,72.03,71.72,71.90
03/01/2010,1630,72.03,72.40,71.78,72.35
03/01/2010,1730,72.38,72.67,72.25,72.42
03/01/2010,1830,72.47,72.58,72.20,72.45
03/01/2010,1930,72.45,72.55,72.22,72.22
03/01/2010,2005,72.22,72.30,72.00,72.08
03/02/2010,1630,72.03,72.08,71.67,71.85
03/02/2010,1730,71.85,72.00,71.30,71.50
03/02/2010,1830,71.53,71.60,71.10,71.15
03/02/2010,1930,71.13,71.50,71.05,71.47
03/02/2010,2005,71.47,71.65,71.42,71.55
03/03/2010,1630,72.30,72.38,71.83,72.05
03/03/2010,1730,72.08,72.15,71.10,71.35
03/03/2010,1830,71.38,72.45,71.22,72.35
03/03/2010,1930,72.35,72.72,72.28,72.58
03/03/2010,2005,72.58,72.80,72.40,72.47
03/04/2010,1630,72.75,72.80,72.35,72.60
03/04/2010,1730,72.58,73.15,72.38,72.83
03/04/2010,1830,72.83,73.22,72.70,73.20
03/04/2010,1930,73.20,73.25,72.50,72.55
03/04/2010,2005,72.55,72.83,72.40,72.60
03/05/2010,1630,72.97,73.08,72.35,72.50
03/05/2010,1730,72.50,72.65,72.20,72.60
03/05/2010,1830,72.63,72.95,72.55,72.63
03/05/2010,1930,72.58,72.78,72.55,72.63
03/05/2010,2005,72.65,72.67,72.13,72.15
03/08/2010,1630,72.22,72.53,71.88,72.53
03/08/2010,1730,72.50,72.50,71.97,72.25
03/08/2010,1830,72.25,72.35,71.90,72.10
03/08/2010,1930,72.08,72.13,72.00,72.05
03/08/2010,2005,72.05,72.08,71.88,72.00
03/09/2010,1630,72.17,72.20,71.50,71.63
03/09/2010,1730,71.60,71.83,71.50,71.65
03/09/2010,1830,71.67,71.80,71.35,71.42
03/09/2010,1930,71.42,71.63,71.38,71.55
03/09/2010,2005,71.55,71.67,71.47,71.60
03/10/2010,1630,71.70,71.85,71.35,71.72
03/10/2010,1730,71.72,71.97,71.63,71.83
03/10/2010,1830,71.80,72.08,71.70,71.78
03/10/2010,1930,71.78,71.80,71.58,71.67
03/10/2010,2005,71.67,71.92,71.60,71.75
03/11/2010,1630,71.70,71.70,70.90,71.17
03/11/2010,1730,71.20,71.38,70.80,71.08
03/11/2010,1830,71.10,71.25,70.63,70.80
03/11/2010,1930,70.80,71.10,70.63,70.90
03/11/2010,2005,70.92,71.20,70.88,71.05
03/12/2010,1630,71.20,71.97,71.10,71.60
03/12/2010,1730,71.60,72.47,71.53,72.33
03/12/2010,1830,72.33,72.33,72.00,72.10
03/12/2010,1930,72.13,72.15,71.88,71.97
03/12/2010,2005,72.00,72.03,71.55,71.80
03/15/2010,1630,71.85,71.85,70.75,71.13
03/15/2010,1730,71.10,71.25,71.00,71.17
03/15/2010,1830,71.17,71.40,71.08,71.33
03/15/2010,1930,71.30,71.30,71.00,71.05
03/15/2010,2005,71.03,71.08,70.65,70.97
03/16/2010,1630,70.22,70.47,70.15,70.25
03/16/2010,1730,70.25,70.63,70.22,70.55
03/16/2010,1830,70.55,71.05,70.45,71.03
03/16/2010,1930,71.03,71.28,70.75,71.22
03/16/2010,2005,71.25,71.25,70.83,70.88
03/17/2010,1630,70.90,71.40,70.70,71.08
03/17/2010,1730,71.05,71.20,70.88,70.95
03/17/2010,1830,70.95,70.95,70.60,70.70
03/17/2010,1930,70.70,71.05,70.60,70.75
03/17/2010,2005,70.75,70.80,70.65,70.70
03/18/2010,1630,71.35,71.45,71.15,71.17
03/18/2010,1730,71.20,72.40,71.17,72.03
03/18/2010,1830,71.95,72.15,71.55,71.63
03/18/2010,1930,71.65,72.05,71.65,71.95
03/18/2010,2005,71.95,72.13,71.92,72.05
03/19/2010,1630,71.60,71.88,71.25,71.47
03/19/2010,1730,71.45,71.97,71.45,71.88
03/19/2010,1830,71.83,71.88,71.72,71.83
03/19/2010,1930,71.83,72.58,71.78,72.53
03/19/2010,2005,72.53,72.55,72.05,72.47
03/22/2010,1630,72.50,73.03,72.25,72.50
03/22/2010,1730,72.55,73.03,72.50,73.03
03/22/2010,1830,72.97,73.03,72.50,72.60
03/22/2010,1930,72.60,72.60,72.33,72.38
03/22/2010,2005,72.35,72.42,72.00,72.22
03/23/2010,1630,71.92,72.00,71.10,71.42
03/23/2010,1730,71.42,71.45,71.05,71.30
03/23/2010,1830,71.33,71.38,70.92,70.95
03/23/2010,1930,70.92,71.40,70.70,71.28
03/23/2010,2005,71.33,71.38,70.95,71.00
03/24/2010,1630,70.75,70.85,70.30,70.67
03/24/2010,1730,70.65,70.67,70.40,70.42
03/24/2010,1830,70.42,70.53,70.38,70.53
03/24/2010,1930,70.53,70.53,70.38,70.45
03/24/2010,2005,70.45,70.45,70.15,70.30
03/25/2010,1630,69.80,69.97,69.72,69.85
03/25/2010,1730,69.83,69.92,69.50,69.58
03/25/2010,1830,69.60,69.63,69.35,69.40
03/25/2010,1930,69.40,69.65,69.38,69.38
03/25/2010,2005,69.38,69.40,69.25,69.28
03/26/2010,1630,68.92,68.92,68.60,68.70
03/26/2010,1730,68.63,69.20,68.42,69.10
03/26/2010,1830,69.15,69.15,68.60,68.70
03/26/2010,1930,68.63,69.13,68.63,68.80
03/26/2010,2005,68.80,68.88,68.63,68.63
03/29/2010,1630,71.25,71.25,71.13,71.25
03/29/2010,1730,71.25,71.25,71.25,71.25
03/29/2010,1830,71.25,71.25,71.25,71.25
03/29/2010,1930,71.25,71.25,71.25,71.25
03/29/2010,2005,71.25,71.25,71.25,71.25
03/30/2010,1630,72.15,73.05,72.08,72.75
03/30/2010,1730,72.75,72.83,72.42,72.58
03/30/2010,1830,72.58,73.28,72.42,73.00
03/30/2010,1930,73.00,73.25,72.95,73.20
03/30/2010,2005,73.22,73.40,73.10,73.35
03/31/2010,1630,74.17,74.45,73.85,74.20
03/31/2010,1730,74.15,74.28,74.08,74.13
03/31/2010,1830,74.10,74.20,74.05,74.13
03/31/2010,1930,74.10,74.10,73.33,73.50
03/31/2010,2005,73.55,73.58,72.95,73.15
04/01/2010,1630,74.00,74.05,73.70,73.83
04/01/2010,1730,73.80,73.80,73.13,73.33
04/01/2010,1830,73.35,74.03,73.33,73.88
04/01/2010,1930,73.88,74.05,73.55,73.63
04/01/2010,2005,73.60,73.92,73.55,73.78
04/05/2010,1630,74.10,75.30,74.10,75.10
04/05/2010,1730,75.08,75.45,74.90,75.35
04/05/2010,1830,75.35,75.72,75.28,75.67
04/05/2010,1930,75.70,75.88,74.90,74.92
04/05/2010,2005,74.92,75.47,74.67,75.25
04/06/2010,1630,75.72,75.80,75.50,75.70
04/06/2010,1730,75.70,76.05,75.17,75.40
04/06/2010,1830,75.40,75.63,74.88,74.90
04/06/2010,1930,74.85,75.08,74.45,74.53
04/06/2010,2005,74.53,74.70,74.35,74.65
04/07/2010,1630,75.67,75.92,75.53,75.88
04/07/2010,1730,75.88,76.13,75.10,75.30
04/07/2010,1830,75.28,75.45,74.85,75.00
04/07/2010,1930,74.95,75.13,74.95,75.03
04/07/2010,2005,75.00,75.05,74.50,74.83
04/08/2010,1630,74.72,74.72,74.17,74.28
04/08/2010,1730,74.28,74.55,74.13,74.17
04/08/2010,1830,74.17,74.53,74.15,74.53
04/08/2010,1930,74.53,75.22,74.45,75.13
04/08/2010,2005,75.13,75.22,74.95,75.08
04/09/2010,1630,75.53,75.60,75.10,75.25
04/09/2010,1730,75.22,75.25,74.63,75.13
04/09/2010,1830,75.10,75.63,74.88,75.47
04/09/2010,1930,75.50,75.63,75.05,75.10
04/09/2010,2005,75.10,75.13,74.45,74.55
04/12/2010,1630,74.70,74.72,74.20,74.25
04/12/2010,1730,74.28,74.67,74.08,74.45
04/12/2010,1830,74.45,74.60,74.30,74.40
04/12/2010,1930,74.40,74.45,74.22,74.25
04/12/2010,2005,74.25,74.35,74.03,74.17
04/13/2010,1630,74.80,75.13,74.63,74.97
04/13/2010,1730,74.97,75.40,74.83,75.38
04/13/2010,1830,75.38,75.95,75.30,75.65
04/13/2010,1930,75.63,75.78,75.47,75.65
04/13/2010,2005,75.63,75.85,75.58,75.65
04/14/2010,1630,75.95,75.97,75.33,75.53
04/14/2010,1730,75.55,75.65,75.13,75.53
04/14/2010,1830,75.50,75.97,75.45,75.72
04/14/2010,1930,75.72,75.85,75.20,75.30
04/14/2010,2005,75.30,75.38,75.00,75.22
04/15/2010,1630,76.03,76.17,75.28,75.30
04/15/2010,1730,75.35,75.88,75.30,75.85
04/15/2010,1830,75.85,76.13,75.83,75.95
04/15/2010,1930,75.95,76.50,75.90,76.40
04/15/2010,2005,76.38,76.50,75.92,76.47
04/16/2010,1630,76.72,76.83,76.33,76.67
04/16/2010,1730,76.67,76.78,76.38,76.58
04/16/2010,1830,76.53,76.53,76.13,76.35
04/16/2010,1930,76.35,76.45,76.15,76.22
04/16/2010,2005,76.22,76.42,76.22,76.42
04/19/2010,1630,76.47,76.65,75.63,75.85
04/19/2010,1730,75.85,76.30,75.80,76.28
04/19/2010,1830,76.30,76.65,76.17,76.63
04/19/2010,1930,76.60,76.72,76.28,76.63
04/19/2010,2005,76.63,76.80,76.45,76.70
04/20/2010,1630,76.75,76.75,76.03,76.30
04/20/2010,1730,76.30,76.47,76.15,76.20
04/20/2010,1830,76.17,76.47,75.78,76.20
04/20/2010,1930,76.17,76.25,75.95,76.00
04/20/2010,2005,75.95,76.00,75.70,75.75
04/21/2010,1630,76.53,77.15,76.45,76.92
04/21/2010,1730,76.92,77.33,76.92,77.28
04/21/2010,1830,77.30,77.53,77.13,77.40
04/21/2010,1930,77.40,77.42,77.28,77.33
04/21/2010,2005,77.33,77.53,77.30,77.45
04/22/2010,1630,77.08,77.08,76.47,76.83
04/22/2010,1730,76.85,77.22,76.67,77.20
04/22/2010,1830,77.20,77.25,76.95,76.97
04/22/2010,1930,77.03,77.30,77.00,77.13
04/22/2010,2005,77.17,77.40,77.10,77.22
04/23/2010,1630,77.85,77.92,77.28,77.47
04/23/2010,1730,77.50,77.55,76.95,77.35
04/23/2010,1830,77.42,77.47,77.05,77.08
04/23/2010,1930,77.08,77.15,76.70,76.72
04/23/2010,2005,76.67,76.78,74.22,75.30
04/26/2010,1630,75.53,75.80,75.40,75.55
04/26/2010,1730,75.55,75.55,74.58,74.92
04/26/2010,1830,74.92,74.97,74.38,74.38
04/26/2010,1930,74.38,74.60,74.38,74.58
04/26/2010,2005,74.55,74.63,74.42,74.58
04/27/2010,1630,75.60,76.15,75.58,75.88
04/27/2010,1730,75.88,76.47,75.80,75.90
04/27/2010,1830,75.88,76.30,75.33,75.38
04/27/2010,1930,75.33,75.80,74.55,75.47
04/27/2010,2005,75.50,75.55,75.10,75.38
04/28/2010,1630,75.35,75.72,74.97,75.63
04/28/2010,1730,75.63,75.63,75.08,75.40
04/28/2010,1830,75.40,75.42,75.03,75.03
04/28/2010,1930,75.03,75.05,74.13,74.47
04/28/2010,2005,74.53,75.10,74.45,75.08
04/29/2010,1630,74.88,75.13,74.65,74.75
04/29/2010,1730,74.75,74.90,74.53,74.70
04/29/2010,1830,74.70,74.88,74.35,74.47
04/29/2010,1930,74.53,74.67,73.88,74.30
04/29/2010,2005,74.30,74.47,74.00,74.28
04/30/2010,1630,74.67,75.55,74.53,75.17
04/30/2010,1730,75.17,76.28,75.17,76.13
04/30/2010,1830,76.13,76.55,75.92,76.20
04/30/2010,1930,76.17,76.47,75.83,76.00
04/30/2010,2005,76.03,76.85,75.97,76.75
05/03/2010,1630,77.15,77.22,76.55,76.85
05/03/2010,1730,76.88,76.95,76.00,76.55
05/03/2010,1830,76.55,77.33,76.53,77.08
05/03/2010,1930,77.10,77.33,77.03,77.08
05/03/2010,2005,77.10,77.28,77.03,77.13
05/04/2010,1630,76.60,76.95,76.38,76.83
05/04/2010,1730,76.85,76.88,76.17,76.63
05/04/2010,1830,76.63,77.15,76.60,76.92
05/04/2010,1930,76.95,77.20,76.90,77.08
05/04/2010,2005,77.08,77.17,76.83,77.08
05/05/2010,1630,75.88,76.13,75.22,75.50
05/05/2010,1730,75.50,76.45,75.42,76.40
05/05/2010,1830,76.40,76.53,76.13,76.13
05/05/2010,1930,76.13,76.13,74.55,74.58
05/05/2010,2005,74.58,74.97,74.45,74.88
05/06/2010,1630,74.10,74.33,73.53,74.25
05/06/2010,1730,74.20,74.88,74.03,74.70
05/06/2010,1830,74.72,76.22,74.53,76.03
05/06/2010,1930,76.08,76.30,74.53,74.70
05/06/2010,2005,74.72,74.78,73.97,74.28
05/07/2010,1630,74.17,74.42,73.78,74.22
05/07/2010,1730,74.22,75.25,74.20,74.97
05/07/2010,1830,75.03,75.13,74.58,74.72
05/07/2010,1930,74.67,75.13,74.55,75.13
05/07/2010,2005,75.13,76.05,75.13,75.92
05/10/2010,1630,75.83,76.00,75.17,75.22
05/10/2010,1730,75.17,75.65,74.92,75.60
05/10/2010,1830,75.63,75.63,75.17,75.47
05/10/2010,1930,75.50,75.90,75.42,75.72
05/10/2010,2005,75.75,76.22,75.63,75.83
05/11/2010,1630,75.47,75.75,74.95,75.13
05/11/2010,1730,75.20,75.33,74.63,75.13
05/11/2010,1830,75.13,75.50,75.10,75.40
05/11/2010,1930,75.40,75.83,75.22,75.50
05/11/2010,2005,75.50,75.70,75.38,75.53
05/12/2010,1630,75.72,76.00,75.70,75.85
05/12/2010,1730,75.85,76.00,75.47,75.72
05/12/2010,1830,75.72,76.10,75.60,76.03
05/12/2010,1930,76.05,76.15,75.70,76.05
05/12/2010,2005,76.08,76.22,75.80,75.88
05/13/2010,1630,75.83,75.85,75.42,75.63
05/13/2010,1730,75.63,75.80,75.45,75.53
05/13/2010,1830,75.47,75.58,74.90,74.90
05/13/2010,1930,74.92,75.13,74.90,74.95
05/13/2010,2005,74.97,75.05,74.75,74.78
05/14/2010,1630,74.75,74.78,74.38,74.72
05/14/2010,1730,74.72,74.88,74.40,74.42
05/14/2010,1830,74.40,74.45,74.10,74.20
05/14/2010,1930,74.20,74.35,74.13,74.17
05/14/2010,2005,74.17,74.25,73.58,73.63
05/17/2010,1630,73.58,73.72,73.00,73.00
05/17/2010,1730,73.00,73.28,72.25,72.45
05/17/2010,1830,72.45,72.70,72.13,72.15
05/17/2010,1930,72.13,72.92,72.08,72.45
05/17/2010,2005,72.40,72.40,71.72,71.92
05/18/2010,1630,72.55,72.60,71.67,71.88
05/18/2010,1730,71.88,72.40,71.80,71.83
05/18/2010,1830,71.83,72.03,71.53,71.60
05/18/2010,1930,71.65,71.88,71.50,71.80
05/18/2010,2005,71.78,71.78,71.42,71.63
05/19/2010,1630,71.30,72.25,71.30,71.97
05/19/2010,1730,71.92,72.70,71.63,72.00
05/19/2010,1830,72.05,72.88,71.78,72.83
05/19/2010,1930,72.83,72.83,72.13,72.17
05/19/2010,2005,72.20,72.42,71.92,72.42
05/20/2010,1630,71.63,71.72,70.30,70.45
05/20/2010,1730,70.45,71.03,70.42,70.92
05/20/2010,1830,70.92,71.38,70.85,71.22
05/20/2010,1930,71.25,71.25,70.22,70.55
05/20/2010,2005,70.50,70.70,70.20,70.58
05/21/2010,1630,69.75,70.83,69.63,70.53
05/21/2010,1730,70.55,71.63,70.50,71.58
05/21/2010,1830,71.55,71.72,71.35,71.55
05/21/2010,1930,71.53,71.63,71.42,71.58
05/21/2010,2005,71.50,71.65,71.40,71.45
05/24/2010,1630,71.30,71.58,71.05,71.42
05/24/2010,1730,71.38,71.80,71.35,71.55
05/24/2010,1830,71.53,71.53,71.25,71.30
05/24/2010,1930,71.33,71.85,71.28,71.83
05/24/2010,2005,71.85,72.20,71.67,72.05
05/25/2010,1630,71.13,71.42,70.80,71.28
05/25/2010,1730,71.30,71.30,71.03,71.10
05/25/2010,1830,71.08,71.50,71.03,71.15
05/25/2010,1930,71.15,71.22,70.97,71.17
05/25/2010,2005,71.17,71.40,71.15,71.33
05/26/2010,1630,71.67,72.10,71.58,72.03
05/26/2010,1730,72.00,72.35,71.67,71.67
05/26/2010,1830,71.70,71.85,71.50,71.65
05/26/2010,1930,71.70,71.80,71.47,71.67
05/26/2010,2005,71.67,71.88,71.63,71.80
05/27/2010,1630,71.88,72.00,71.83,72.00
05/27/2010,1730,72.00,72.33,72.00,72.15
05/27/2010,1830,72.15,72.42,72.10,72.28
05/27/2010,1930,72.40,72.40,71.95,72.13
05/27/2010,2005,72.13,72.13,71.65,71.72
05/28/2010,1630,72.13,72.13,71.92,72.08
05/28/2010,1730,72.00,72.17,71.67,71.90
05/28/2010,1830,71.97,72.38,71.97,72.13
05/28/2010,1930,72.17,72.33,71.88,71.95
05/28/2010,2005,72.00,72.10,71.53,71.58
06/01/2010,1630,71.13,71.50,71.13,71.42
06/01/2010,1730,71.45,71.75,71.42,71.55
06/01/2010,1830,71.58,71.83,71.47,71.72
06/01/2010,1930,71.70,72.33,71.70,72.33
06/01/2010,2005,72.33,72.55,72.17,72.33
06/02/2010,1630,71.63,71.92,71.53,71.83
06/02/2010,1730,71.83,72.13,71.78,71.88
06/02/2010,1830,71.88,72.22,71.83,72.08
06/02/2010,1930,72.10,72.45,72.10,72.28
06/02/2010,2005,72.33,72.40,71.67,71.92
06/03/2010,1630,72.33,72.38,71.95,71.95
06/03/2010,1730,71.95,72.47,71.90,72.20
06/03/2010,1830,72.20,72.50,72.03,72.03
06/03/2010,1930,72.05,72.28,71.97,72.00
06/03/2010,2005,72.03,72.03,71.42,71.80
06/04/2010,1630,71.10,71.22,70.85,70.92
06/04/2010,1730,70.92,70.92,70.47,70.47
06/04/2010,1830,70.47,70.55,69.97,70.10
06/04/2010,1930,70.10,70.15,70.00,70.00
06/04/2010,2005,70.00,70.08,69.35,69.92
06/07/2010,1630,69.33,69.47,68.33,68.42
06/07/2010,1730,68.42,68.42,67.45,67.53
06/07/2010,1830,67.60,68.13,67.55,67.65
06/07/2010,1930,67.70,67.95,67.47,67.47
06/07/2010,2005,67.47,67.63,67.33,67.45
06/08/2010,1630,67.67,67.90,67.47,67.50
06/08/2010,1730,67.53,67.72,67.40,67.55
06/08/2010,1830,67.58,67.97,67.53,67.95
06/08/2010,1930,67.97,68.05,67.80,68.03
06/08/2010,2005,68.05,68.13,67.60,68.13
06/09/2010,1630,68.67,69.20,68.67,69.03
06/09/2010,1730,69.00,69.13,68.80,68.95
06/09/2010,1830,68.95,69.08,68.63,68.67
06/09/2010,1930,68.67,68.92,68.60,68.85
06/09/2010,2005,68.95,69.20,68.78,69.03
06/10/2010,1630,69.03,69.25,68.65,68.67
06/10/2010,1730,68.67,68.75,68.40,68.55
06/10/2010,1830,68.60,68.75,68.45,68.60
06/10/2010,1930,68.63,69.22,68.63,69.13
06/10/2010,2005,69.13,69.28,68.72,68.75
06/11/2010,1630,69.38,69.63,69.28,69.47
06/11/2010,1730,69.42,69.70,69.30,69.60
06/11/2010,1830,69.58,69.63,69.33,69.33
06/11/2010,1930,69.38,69.40,69.22,69.40
06/11/2010,2005,69.42,69.42,68.95,69.13
06/14/2010,1630,69.50,70.13,69.42,70.10
06/14/2010,1730,70.10,70.80,70.05,70.80
06/14/2010,1830,70.78,70.83,70.33,70.60
06/14/2010,1930,70.60,70.67,70.13,70.28
06/14/2010,2005,70.28,70.70,70.22,70.65
06/15/2010,1630,70.20,70.25,69.83,70.17
06/15/2010,1730,70.15,70.22,69.92,70.13
06/15/2010,1830,70.13,70.67,69.97,70.58
06/15/2010,1930,70.58,71.25,70.47,71.03
06/15/2010,2005,71.10,71.22,70.78,71.20
06/16/2010,1630,71.40,71.40,70.90,71.10
06/16/2010,1730,71.15,71.38,71.03,71.38
06/16/2010,1830,71.38,71.38,71.00,71.28
06/16/2010,1930,71.30,71.63,71.28,71.60
06/16/2010,2005,71.58,72.05,71.55,72.00
06/17/2010,1630,71.65,71.95,71.35,71.60
06/17/2010,1730,71.60,71.67,71.55,71.63
06/17/2010,1830,71.63,71.92,71.58,71.85
06/17/2010,1930,71.83,71.85,71.22,71.22
06/17/2010,2005,71.33,71.33,70.90,71.08
06/18/2010,1630,71.40,71.65,70.97,71.03
06/18/2010,1730,71.05,71.53,71.05,71.40
06/18/2010,1830,71.40,71.55,71.22,71.55
06/18/2010,1930,71.50,71.75,71.42,71.63
06/18/2010,2005,71.65,71.80,71.58,71.63
06/21/2010,1630,71.92,73.47,71.92,72.97
06/21/2010,1730,72.97,73.25,72.75,73.13
06/21/2010,1830,73.15,73.22,72.58,72.60
06/21/2010,1930,72.58,72.85,72.05,72.83
06/21/2010,2005,72.83,73.30,72.78,73.15
06/22/2010,1630,72.83,73.70,72.78,73.53
06/22/2010,1730,73.55,73.63,73.40,73.55
06/22/2010,1830,73.55,73.58,73.22,73.42
06/22/2010,1930,73.45,73.50,73.15,73.28
06/22/2010,2005,73.30,73.45,73.08,73.38
06/23/2010,1630,73.45,73.45,72.55,72.67
06/23/2010,1730,72.70,73.00,72.67,72.78
06/23/2010,1830,72.75,72.97,72.60,72.85
06/23/2010,1930,72.85,72.97,72.72,72.72
06/23/2010,2005,72.78,73.13,72.72,73.03
06/24/2010,1630,73.17,73.33,72.95,73.08
06/24/2010,1730,73.10,73.22,73.08,73.10
06/24/2010,1830,73.10,73.33,73.00,73.28
06/24/2010,1930,73.28,73.35,72.97,73.03
06/24/2010,2005,72.97,72.97,72.10,72.33
06/25/2010,1630,72.63,72.75,72.42,72.42
06/25/2010,1730,72.40,72.55,72.17,72.30
06/25/2010,1830,72.30,72.60,72.10,72.60
06/25/2010,1930,72.60,72.60,72.33,72.53
06/25/2010,2005,72.55,73.15,72.53,72.97
06/28/2010,1630,73.00,73.05,71.95,72.13
06/28/2010,1730,72.15,72.15,71.67,71.83
06/28/2010,1830,71.83,71.95,71.53,71.67
06/28/2010,1930,71.70,71.92,71.65,71.78
06/28/2010,2005,71.75,71.75,70.92,71.03
06/29/2010,1630,70.25,70.33,69.67,69.75
06/29/2010,1730,69.75,70.13,69.50,69.90
06/29/2010,1830,69.97,70.28,69.88,70.13
06/29/2010,1930,70.10,70.13,69.65,69.72
06/29/2010,2005,69.72,69.97,69.53,69.92
06/30/2010,1630,69.72,70.63,69.70,70.42
06/30/2010,1730,70.45,70.88,70.25,70.78
06/30/2010,1830,70.75,72.05,70.70,71.60
06/30/2010,1930,71.60,71.60,70.55,70.90
06/30/2010,2005,70.88,71.20,70.42,70.83
07/01/2010,1630,70.60,70.83,70.03,70.05
07/01/2010,1730,70.03,70.17,69.53,70.10
07/01/2010,1830,70.10,70.60,70.03,70.30
07/01/2010,1930,70.30,71.05,70.25,70.97
07/01/2010,2005,70.97,71.42,70.53,70.65
07/02/2010,1630,70.50,70.55,70.00,70.35
07/02/2010,1730,70.33,70.40,70.17,70.22
07/02/2010,1830,70.20,70.25,70.05,70.05
07/02/2010,1930,70.10,70.13,69.83,69.90
07/02/2010,2005,69.88,69.90,68.83,69.22
07/06/2010,1630,69.50,69.78,69.38,69.40
07/06/2010,1730,69.45,69.53,69.20,69.35
07/06/2010,1830,69.35,69.40,69.25,69.33
07/06/2010,1930,69.33,69.33,69.08,69.17
07/06/2010,2005,69.17,69.55,69.08,69.22
07/07/2010,1630,69.55,69.70,69.33,69.42
07/07/2010,1730,69.40,70.13,69.28,69.55
07/07/2010,1830,69.55,69.75,69.47,69.75
07/07/2010,1930,69.70,69.92,69.35,69.88
07/07/2010,2005,69.88,69.88,69.55,69.88
07/08/2010,1630,69.45,69.88,69.42,69.80
07/08/2010,1730,69.80,69.97,69.38,69.45
07/08/2010,1830,69.42,69.65,69.40,69.65
07/08/2010,1930,69.63,69.67,69.55,69.65
07/08/2010,2005,69.67,69.80,69.53,69.72
07/09/2010,1630,70.03,70.15,69.80,69.90
07/09/2010,1730,69.95,69.97,69.33,69.33
07/09/2010,1830,69.33,69.50,69.10,69.15
07/09/2010,1930,69.13,69.17,68.83,69.10
07/09/2010,2005,69.08,69.20,68.88,69.00
07/12/2010,1630,68.83,68.97,68.50,68.88
07/12/2010,1730,68.90,69.03,68.58,68.90
07/12/2010,1830,68.88,68.95,68.63,68.88
07/12/2010,1930,68.88,68.90,68.60,68.67
07/12/2010,2005,68.65,68.70,68.13,68.33
07/13/2010,1630,68.72,68.78,68.38,68.45
07/13/2010,1730,68.47,68.63,68.35,68.50
07/13/2010,1830,68.53,68.53,68.38,68.40
07/13/2010,1930,68.38,68.42,68.03,68.10
07/13/2010,2005,68.15,68.42,68.08,68.17
07/14/2010,1630,68.08,68.30,67.85,68.22
07/14/2010,1730,68.25,69.30,68.20,68.95
07/14/2010,1830,68.92,70.47,68.90,69.97
07/14/2010,1930,69.97,70.35,69.65,69.85
07/14/2010,2005,69.88,70.28,69.80,70.10
07/15/2010,1630,69.97,69.97,69.17,69.72
07/15/2010,1730,69.75,69.95,69.45,69.58
07/15/2010,1830,69.55,69.75,69.17,69.45
07/15/2010,1930,69.42,69.65,69.30,69.58
07/15/2010,2005,69.58,69.70,69.28,69.67
07/16/2010,1630,70.85,71.00,70.45,70.50
07/16/2010,1730,70.55,70.97,70.25,70.65
07/16/2010,1830,70.65,70.67,70.22,70.33
07/16/2010,1930,70.30,70.45,69.67,69.80
07/16/2010,2005,69.80,70.53,69.65,70.47
07/19/2010,1630,70.70,71.00,70.63,71.00
07/19/2010,1730,71.00,71.45,70.92,70.95
07/19/2010,1830,70.95,71.13,70.53,70.72
07/19/2010,1930,70.78,70.95,70.22,70.35
07/19/2010,2005,70.35,70.67,70.33,70.55
07/20/2010,1630,70.63,70.67,69.22,69.72
07/20/2010,1730,69.75,69.95,69.40,69.42
07/20/2010,1830,69.40,69.67,68.85,68.92
07/20/2010,1930,68.95,69.00,68.30,68.60
07/20/2010,2005,68.63,68.95,68.47,68.90
07/21/2010,1630,69.45,69.80,69.03,69.08
07/21/2010,1730,69.08,69.45,69.05,69.08
07/21/2010,1830,69.08,69.92,68.85,69.80
07/21/2010,1930,69.80,70.35,69.72,70.13
07/21/2010,2005,70.13,70.63,70.05,70.58
07/22/2010,1630,71.28,71.70,71.15,71.17
07/22/2010,1730,71.20,71.67,71.10,71.30
07/22/2010,1830,71.33,71.63,71.13,71.28
07/22/2010,1930,71.30,71.45,71.08,71.40
07/22/2010,2005,71.38,71.55,71.28,71.47
07/23/2010,1630,71.92,71.92,71.53,71.53
07/23/2010,1730,71.53,72.08,71.53,71.72
07/23/2010,1830,71.72,71.97,71.53,71.63
07/23/2010,1930,71.63,71.95,71.63,71.83
07/23/2010,2005,71.80,72.05,71.78,72.00
07/26/2010,1630,72.08,72.08,70.90,71.38
07/26/2010,1730,71.38,71.40,70.70,70.88
07/26/2010,1830,70.85,71.03,70.72,70.72
07/26/2010,1930,70.72,71.17,70.58,70.97
07/26/2010,2005,70.97,71.13,70.67,70.88
07/27/2010,1630,71.50,71.53,71.20,71.28
07/27/2010,1730,71.25,71.65,71.25,71.53
07/27/2010,1830,71.53,71.67,71.45,71.60
07/27/2010,1930,71.58,71.60,71.20,71.22
07/27/2010,2005,71.22,71.55,70.92,71.30
07/28/2010,1630,71.38,71.47,71.08,71.08
07/28/2010,1730,71.08,71.75,71.05,71.75
07/28/2010,1830,71.75,71.95,71.65,71.80
07/28/2010,1930,71.80,72.17,71.78,72.05
07/28/2010,2005,72.10,72.22,72.00,72.10
07/29/2010,1630,73.05,73.58,73.00,73.50
07/29/2010,1730,73.50,73.53,73.20,73.22
07/29/2010,1830,73.22,73.22,72.88,73.05
07/29/2010,1930,73.05,73.08,72.92,73.08
07/29/2010,2005,73.08,73.35,73.00,73.20
07/30/2010,1630,73.17,73.58,73.05,73.55
07/30/2010,1730,73.55,73.67,73.13,73.28
07/30/2010,1830,73.28,73.60,73.20,73.60
07/30/2010,1930,73.63,73.95,73.53,73.92
07/30/2010,2005,73.95,74.20,73.88,74.05
08/02/2010,1630,74.28,74.97,74.28,74.90
08/02/2010,1730,74.83,75.25,74.75,74.95
08/02/2010,1830,74.92,75.00,74.13,74.42
08/02/2010,1930,74.42,74.55,73.95,74.08
08/02/2010,2005,74.08,74.83,74.08,74.72
08/03/2010,1630,75.03,75.08,74.05,74.22
08/03/2010,1730,74.25,74.63,74.15,74.33
08/03/2010,1830,74.30,74.67,74.15,74.15
08/03/2010,1930,74.15,74.33,73.95,74.10
08/03/2010,2005,74.13,74.42,74.10,74.30
08/04/2010,1630,74.67,74.67,73.70,73.90
08/04/2010,1730,73.95,74.55,73.95,74.30
08/04/2010,1830,74.33,74.38,74.03,74.15
08/04/2010,1930,74.13,74.33,74.05,74.25
08/04/2010,2005,74.28,74.38,73.90,74.20
08/05/2010,1630,73.53,73.58,73.00,73.05
08/05/2010,1730,73.05,73.15,71.22,71.58
08/05/2010,1830,71.50,71.72,71.25,71.60
08/05/2010,1930,71.60,71.72,71.40,71.47
08/05/2010,2005,71.53,71.67,71.20,71.30
08/06/2010,1630,70.17,70.22,69.58,69.95
08/06/2010,1730,69.92,70.15,69.78,70.00
08/06/2010,1830,70.03,70.08,69.83,69.92
08/06/2010,1930,69.92,70.08,69.85,69.95
08/06/2010,2005,69.92,69.92,69.38,69.53
08/09/2010,1630,69.00,69.58,68.92,69.53
08/09/2010,1730,69.53,69.65,68.80,68.85
08/09/2010,1830,68.83,69.05,68.75,68.92
08/09/2010,1930,68.92,69.08,68.83,68.88
08/09/2010,2005,68.85,68.92,68.42,68.72
08/10/2010,1630,68.88,69.38,68.88,69.28
08/10/2010,1730,69.22,69.28,69.03,69.22
08/10/2010,1830,69.22,69.50,69.08,69.20
08/10/2010,1930,69.20,69.35,69.00,69.25
08/10/2010,2005,69.25,69.38,69.13,69.35
08/11/2010,1630,68.67,68.88,68.42,68.80
08/11/2010,1730,68.78,69.08,68.75,69.00
08/11/2010,1830,69.03,69.20,68.85,69.13
08/11/2010,1930,69.13,69.50,68.92,69.22
08/11/2010,2005,69.20,69.40,68.83,68.88
08/12/2010,1630,69.45,70.28,69.40,70.03
08/12/2010,1730,70.05,70.13,69.53,69.72
08/12/2010,1830,69.70,69.90,69.67,69.90
08/12/2010,1930,69.88,70.05,69.78,70.00
08/12/2010,2005,69.97,70.20,69.78,69.92
08/13/2010,1630,70.22,70.80,70.05,70.17
08/13/2010,1730,70.17,70.28,69.72,69.78
08/13/2010,1830,69.75,69.83,69.30,69.83
08/13/2010,1930,69.83,70.38,69.55,70.25
08/13/2010,2005,70.25,70.35,69.83,70.05
08/16/2010,1630,70.13,70.38,70.00,70.25
08/16/2010,1730,70.25,70.25,69.50,69.58
08/16/2010,1830,69.58,70.05,69.53,69.92
08/16/2010,1930,69.90,70.65,69.85,70.45
08/16/2010,2005,70.45,70.45,69.95,70.17
08/17/2010,1630,70.08,70.50,70.05,70.30
08/17/2010,1730,70.28,70.40,69.95,70.05
08/17/2010,1830,70.03,70.95,69.97,70.83
08/17/2010,1930,70.85,70.97,70.63,70.85
08/17/2010,2005,70.88,71.08,70.72,70.83
08/18/2010,1630,71.58,72.08,71.28,71.88
08/18/2010,1730,71.88,72.45,71.88,72.35
08/18/2010,1830,72.33,73.28,72.33,73.08
08/18/2010,1930,73.08,73.47,73.03,73.25
08/18/2010,2005,73.28,73.53,73.17,73.28
08/19/2010,1630,73.78,74.53,73.25,73.60
08/19/2010,1730,73.60,73.95,73.38,73.63
08/19/2010,1830,73.63,73.65,72.75,72.88
08/19/2010,1930,72.88,73.15,72.67,72.95
08/19/2010,2005,72.95,73.15,72.80,73.15
08/20/2010,1630,72.90,72.95,72.50,72.50
08/20/2010,1730,72.50,72.90,72.35,72.63
08/20/2010,1830,72.63,72.75,72.22,72.35
08/20/2010,1930,72.33,72.40,71.97,71.97
08/20/2010,2005,72.03,72.65,71.97,72.65
08/23/2010,1630,72.97,73.30,72.72,72.83
08/23/2010,1730,72.85,73.15,72.67,72.97
08/23/2010,1830,72.97,73.10,72.95,73.00
08/23/2010,1930,73.03,73.40,72.97,73.38
08/23/2010,2005,73.35,73.58,73.28,73.47
08/24/2010,1630,72.42,72.58,72.08,72.22
08/24/2010,1730,72.22,72.63,72.13,72.25
08/24/2010,1830,72.25,72.30,71.75,71.92
08/24/2010,1930,71.92,72.30,71.92,72.22
08/24/2010,2005,72.20,72.75,72.10,72.63
08/25/2010,1630,72.63,72.97,72.47,72.83
08/25/2010,1730,72.80,73.63,72.80,73.22
08/25/2010,1830,73.28,73.40,72.58,72.58
08/25/2010,1930,72.55,72.70,72.30,72.45
08/25/2010,2005,72.42,72.78,72.22,72.38
08/26/2010,1630,72.33,72.42,71.33,71.58
08/26/2010,1730,71.55,72.00,71.50,71.67
08/26/2010,1830,71.67,71.72,71.33,71.35
08/26/2010,1930,71.40,71.47,71.03,71.13
08/26/2010,2005,71.13,71.17,70.88,70.88
08/27/2010,1630,70.38,70.47,69.97,70.30
08/27/2010,1730,70.30,70.70,70.17,70.17
08/27/2010,1830,70.20,70.38,70.08,70.28
08/27/2010,1930,70.25,70.28,70.13,70.20
08/27/2010,2005,70.22,70.22,69.90,70.10
08/30/2010,1630,70.17,70.85,70.13,70.50
08/30/2010,1730,70.50,70.53,70.20,70.33
08/30/2010,1830,70.30,70.47,70.28,70.42
08/30/2010,1930,70.38,70.42,70.15,70.15
08/30/2010,2005,70.17,70.30,69.97,70.28
08/31/2010,1630,70.22,70.80,69.95,70.78
08/31/2010,1730,70.80,71.03,70.53,70.85
08/31/2010,1830,70.78,71.55,70.67,71.33
08/31/2010,1930,71.25,71.28,70.83,71.03
08/31/2010,2005,71.03,71.03,70.25,70.25
09/01/2010,1630,69.80,70.28,69.63,69.72
09/01/2010,1730,69.72,69.92,69.53,69.72
09/01/2010,1830,69.70,69.92,69.63,69.83
09/01/2010,1930,69.83,69.92,69.75,69.90
09/01/2010,2005,69.90,70.17,69.85,70.15
09/02/2010,1630,70.38,71.63,70.38,71.30
09/02/2010,1730,71.33,71.47,71.15,71.22
09/02/2010,1830,71.20,71.42,71.05,71.40
09/02/2010,1930,71.38,71.65,71.08,71.63
09/02/2010,2005,71.63,71.80,71.20,71.67
09/03/2010,1630,72.58,72.83,71.92,72.17
09/03/2010,1730,72.17,72.40,72.00,72.28
09/03/2010,1830,72.25,72.58,72.17,72.38
09/03/2010,1930,72.35,72.53,72.22,72.53
09/03/2010,2005,72.55,72.63,72.35,72.53
09/07/2010,1630,72.28,72.50,72.17,72.28
09/07/2010,1730,72.28,72.35,71.72,71.90
09/07/2010,1830,71.88,72.22,71.88,72.08
09/07/2010,1930,72.08,72.13,71.22,71.65
09/07/2010,2005,71.63,71.63,70.55,70.97
09/08/2010,1630,71.15,71.45,71.10,71.28
09/08/2010,1730,71.25,71.63,71.25,71.42
09/08/2010,1830,71.45,71.85,71.28,71.40
09/08/2010,1930,71.42,71.55,71.28,71.28
09/08/2010,2005,71.28,71.58,71.15,71.47
09/09/2010,1630,71.72,71.85,71.35,71.50
09/09/2010,1730,71.53,72.25,71.50,72.00
09/09/2010,1830,72.05,72.65,71.88,72.65
09/09/2010,1930,72.65,72.92,72.22,72.38
09/09/2010,2005,72.38,72.67,72.25,72.65
09/10/2010,1630,72.80,73.05,72.45,72.67
09/10/2010,1730,72.67,73.05,72.50,73.03
09/10/2010,1830,73.03,73.22,72.53,72.78
09/10/2010,1930,72.80,72.80,72.58,72.58
09/10/2010,2005,72.55,72.85,72.08,72.40
09/13/2010,1630,72.22,72.25,71.72,72.13
09/13/2010,1730,72.08,72.53,71.97,72.40
09/13/2010,1830,72.40,72.42,72.03,72.13
09/13/2010,1930,72.10,72.35,72.00,72.08
09/13/2010,2005,72.08,72.10,71.50,71.58
09/14/2010,1630,72.10,72.55,72.00,72.22
09/14/2010,1730,72.22,72.92,71.95,72.88
09/14/2010,1830,72.90,73.30,72.78,73.25
09/14/2010,1930,73.25,73.92,73.03,73.80
09/14/2010,2005,73.80,74.17,73.42,73.97
09/15/2010,1630,73.95,74.83,73.95,74.60
09/15/2010,1730,74.58,74.67,74.20,74.33
09/15/2010,1830,74.35,74.50,73.97,74.28
09/15/2010,1930,74.28,74.35,73.88,74.28
09/15/2010,2005,74.28,74.53,74.15,74.38
09/16/2010,1630,73.22,73.58,72.65,73.28
09/16/2010,1730,73.30,73.53,73.03,73.40
09/16/2010,1830,73.40,73.83,73.22,73.35
09/16/2010,1930,73.40,73.65,73.05,73.08
09/16/2010,2005,73.05,73.42,72.95,73.33
09/17/2010,1630,74.17,74.17,73.47,73.60
09/17/2010,1730,73.67,73.85,73.45,73.63
09/17/2010,1830,73.60,73.78,73.03,73.20
09/17/2010,1930,73.20,73.25,72.90,73.13
09/17/2010,2005,73.08,73.13,72.85,72.97
09/20/2010,1630,72.97,73.53,72.67,73.47
09/20/2010,1730,73.42,73.53,73.13,73.38
09/20/2010,1830,73.35,73.55,73.22,73.42
09/20/2010,1930,73.42,73.47,73.28,73.40
09/20/2010,2005,73.42,73.78,73.38,73.67
09/21/2010,1630,74.38,74.65,74.08,74.33
09/21/2010,1730,74.33,74.40,74.20,74.30
09/21/2010,1830,74.30,74.72,74.22,74.60
09/21/2010,1930,74.60,74.63,74.20,74.33
09/21/2010,2005,74.35,74.72,74.22,74.33
09/22/2010,1630,74.40,74.47,73.95,74.13
09/22/2010,1730,74.13,74.15,73.47,73.83
09/22/2010,1830,73.85,73.90,73.58,73.85
09/22/2010,1930,73.88,74.00,73.55,73.92
09/22/2010,2005,73.90,74.03,73.60,73.88
09/23/2010,1630,74.28,74.42,73.97,74.00
09/23/2010,1730,74.03,74.38,73.95,73.95
09/23/2010,1830,73.92,74.00,73.63,73.70
09/23/2010,1930,73.67,73.70,73.28,73.47
09/23/2010,2005,73.50,73.63,73.38,73.53
09/24/2010,1630,74.05,74.28,73.88,74.28
09/24/2010,1730,74.25,74.92,74.17,74.42
09/24/2010,1830,74.38,74.42,74.13,74.42
09/24/2010,1930,74.40,74.42,74.22,74.25
09/24/2010,2005,74.28,74.50,73.95,74.10
09/27/2010,1630,73.95,74.58,73.90,74.50
09/27/2010,1730,74.55,74.60,74.25,74.45
09/27/2010,1830,74.45,74.45,74.13,74.15
09/27/2010,1930,74.17,74.42,74.15,74.40
09/27/2010,2005,74.38,74.55,74.28,74.53
09/28/2010,1630,74.58,74.80,74.50,74.53
09/28/2010,1730,74.53,74.97,74.47,74.55
09/28/2010,1830,74.55,74.65,74.22,74.25
09/28/2010,1930,74.22,74.22,73.30,73.45
09/28/2010,2005,73.50,73.78,73.47,73.75
09/29/2010,1630,72.88,72.92,72.38,72.50
09/29/2010,1730,72.53,72.78,71.88,72.03
09/29/2010,1830,72.00,72.17,71.85,71.97
09/29/2010,1930,71.92,72.00,71.30,71.53
09/29/2010,2005,71.55,71.72,71.30,71.70
09/30/2010,1630,71.75,71.90,71.28,71.38
09/30/2010,1730,71.38,72.13,71.17,71.85
09/30/2010,1830,71.85,72.10,71.45,71.65
09/30/2010,1930,71.65,72.38,71.58,72.15
09/30/2010,2005,72.15,72.78,72.10,72.70
10/01/2010,1630,72.17,72.35,71.88,71.90
10/01/2010,1730,71.90,72.00,71.30,71.60
10/01/2010,1830,71.58,71.60,70.88,71.13
10/01/2010,1930,71.10,71.35,70.78,70.88
10/01/2010,2005,70.90,71.00,70.40,70.85
10/04/2010,1630,70.45,70.47,69.65,69.67
10/04/2010,1730,69.67,70.10,69.63,69.78
10/04/2010,1830,69.80,70.13,69.65,70.10
10/04/2010,1930,70.10,70.10,69.72,69.80
10/04/2010,2005,69.80,70.05,69.50,69.50
10/05/2010,1630,69.80,70.47,69.78,70.30
10/05/2010,1730,70.30,70.38,69.90,69.95
10/05/2010,1830,69.95,70.10,69.83,69.97
10/05/2010,1930,70.00,70.42,69.80,70.20
10/05/2010,2005,70.20,70.20,69.95,70.13
10/06/2010,1630,69.58,70.13,69.55,69.90
10/06/2010,1730,69.92,70.20,69.83,69.92
10/06/2010,1830,69.95,70.00,69.75,69.85
10/06/2010,1930,69.85,70.22,69.70,70.15
10/06/2010,2005,70.15,70.28,69.85,70.00
10/07/2010,1630,69.63,70.13,69.55,70.00
10/07/2010,1730,70.00,70.03,69.08,69.63
10/07/2010,1830,69.63,69.63,68.50,68.65
10/07/2010,1930,68.65,68.67,68.30,68.55
10/07/2010,2005,68.55,69.35,68.53,69.22
10/08/2010,1630,69.85,70.25,69.67,69.83
10/08/2010,1730,69.85,70.38,69.78,69.90
10/08/2010,1830,69.92,70.35,69.88,70.20
10/08/2010,1930,70.25,71.58,70.25,71.35
10/08/2010,2005,71.42,71.90,71.08,71.65
10/11/2010,1630,71.88,71.88,70.72,70.92
10/11/2010,1730,70.92,71.05,70.83,70.92
10/11/2010,1830,70.90,71.03,70.72,70.72
10/11/2010,1930,70.72,70.95,70.65,70.80
10/11/2010,2005,70.80,70.80,70.28,70.50
10/12/2010,1630,70.85,70.95,70.30,70.35
10/12/2010,1730,70.35,70.70,70.35,70.50
10/12/2010,1830,70.50,70.55,69.88,70.10
10/12/2010,1930,70.10,70.35,70.03,70.20
10/12/2010,2005,70.22,70.75,70.15,70.42
10/13/2010,1630,70.22,70.25,69.92,70.03
10/13/2010,1730,70.08,70.25,69.83,69.95
10/13/2010,1830,69.92,69.95,69.45,69.50
10/13/2010,1930,69.50,69.63,69.22,69.45
10/13/2010,2005,69.47,69.55,69.33,69.45
10/14/2010,1630,68.58,68.58,67.35,67.40
10/14/2010,1730,67.40,67.63,67.00,67.22
10/14/2010,1830,67.20,67.22,66.53,66.58
10/14/2010,1930,66.60,67.15,66.50,66.97
10/14/2010,2005,66.97,67.08,66.58,66.90
10/15/2010,1630,66.75,66.90,66.40,66.45
10/15/2010,1730,66.45,66.70,66.33,66.45
10/15/2010,1830,66.47,66.75,66.47,66.60
10/15/2010,1930,66.67,66.75,66.53,66.75
10/15/2010,2005,66.70,67.08,66.63,66.83
10/18/2010,1630,66.70,66.72,65.97,66.10
10/18/2010,1730,66.10,66.35,65.85,66.05
10/18/2010,1830,66.03,66.20,65.90,66.13
10/18/2010,1930,66.15,66.15,65.97,66.00
10/18/2010,2005,66.00,66.08,65.70,65.78
10/19/2010,1630,65.45,66.33,65.30,65.95
10/19/2010,1730,65.95,66.30,65.90,65.92
10/19/2010,1830,65.92,66.30,65.90,66.05
10/19/2010,1930,66.08,66.75,66.08,66.47
10/19/2010,2005,66.47,66.58,65.85,65.95
10/20/2010,1630,66.08,66.35,65.75,66.00
10/20/2010,1730,65.95,67.20,65.95,66.65
10/20/2010,1830,66.65,66.70,66.28,66.42
10/20/2010,1930,66.42,66.42,66.05,66.33
10/20/2010,2005,66.35,66.65,66.25,66.58
10/21/2010,1630,65.95,66.53,65.95,66.38
10/21/2010,1730,66.38,66.90,66.15,66.63
10/21/2010,1830,66.63,66.63,66.17,66.40
10/21/2010,1930,66.38,67.08,66.30,66.90
10/21/2010,2005,66.85,67.30,66.70,67.17
10/22/2010,1630,67.25,67.47,66.85,67.05
10/22/2010,1730,67.08,67.22,66.97,67.22
10/22/2010,1830,67.25,68.15,67.08,68.13
10/22/2010,1930,68.10,68.67,67.85,68.20
10/22/2010,2005,68.17,68.55,68.05,68.47
10/25/2010,1630,68.13,68.15,66.65,66.92
10/25/2010,1730,66.90,67.15,66.40,66.65
10/25/2010,1830,66.70,66.70,66.10,66.15
10/25/2010,1930,66.20,66.50,66.15,66.45
10/25/2010,2005,66.40,66.53,66.17,66.33
10/26/2010,1630,66.70,67.35,66.70,66.90
10/26/2010,1730,66.90,66.97,66.60,66.70
10/26/2010,1830,66.70,66.92,66.65,66.75
10/26/2010,1930,66.75,66.88,66.50,66.58
10/26/2010,2005,66.60,66.92,66.40,66.45
10/27/2010,1630,66.10,66.22,65.85,66.10
10/27/2010,1730,66.10,66.10,65.45,65.60
10/27/2010,1830,65.58,65.63,65.15,65.38
10/27/2010,1930,65.40,65.45,65.13,65.15
10/27/2010,2005,65.17,65.80,65.17,65.75
10/28/2010,1630,65.20,65.22,64.80,64.90
10/28/2010,1730,64.90,65.05,64.67,64.70
10/28/2010,1830,64.70,64.97,64.53,64.78
10/28/2010,1930,64.75,64.97,64.35,64.97
10/28/2010,2005,64.95,65.13,64.70,65.10
10/29/2010,1630,64.92,65.05,64.58,64.75
10/29/2010,1730,64.72,64.83,64.60,64.67
10/29/2010,1830,64.65,64.75,64.33,64.38
10/29/2010,1930,64.35,64.35,64.03,64.25
10/29/2010,2005,64.30,64.30,63.88,63.90
11/01/2010,1630,64.20,64.28,63.75,63.98
11/01/2010,1730,63.98,63.98,63.02,63.20
11/01/2010,1830,63.20,63.35,63.05,63.10
11/01/2010,1930,63.13,63.15,62.90,63.02
11/01/2010,2005,63.08,63.20,62.90,63.02
11/02/2010,1630,63.98,64.05,63.55,63.73
11/02/2010,1730,63.73,63.85,63.38,63.60
11/02/2010,1830,63.60,63.63,63.02,63.08
11/02/2010,1930,63.05,64.20,63.05,64.05
11/02/2010,2005,64.03,64.30,63.88,63.90
11/03/2010,1630,64.05,65.03,64.05,64.92
11/03/2010,1730,64.95,65.10,64.60,64.72
11/03/2010,1830,64.70,65.33,64.50,65.22
11/03/2010,1930,65.22,65.28,64.88,65.10
11/03/2010,2005,65.08,65.13,64.35,64.47
11/04/2010,1630,65.15,65.83,65.03,65.67
11/04/2010,1730,65.65,66.08,65.60,65.65
11/04/2010,1830,65.65,65.88,65.45,65.72
11/04/2010,1930,65.78,65.88,65.47,65.58
11/04/2010,2005,65.60,65.67,65.30,65.47
11/05/2010,1630,65.10,65.47,64.83,65.38
11/05/2010,1730,65.35,65.60,65.25,65.30
11/05/2010,1830,65.28,65.30,64.70,64.90
11/05/2010,1930,64.88,65.22,64.85,65.05
11/05/2010,2005,65.00,65.15,64.58,64.60
11/08/2010,1630,64.65,65.00,64.42,64.65
11/08/2010,1730,64.63,65.33,64.58,65.25
11/08/2010,1830,65.25,65.58,65.15,65.35
11/08/2010,1930,65.38,65.45,65.15,65.17
11/08/2010,2005,65.17,65.25,64.90,65.00
11/09/2010,1630,65.47,65.70,64.80,65.15
11/09/2010,1730,65.15,65.17,64.45,64.83
11/09/2010,1830,64.80,64.90,64.45,64.65
11/09/2010,1930,64.67,64.92,64.53,64.85
11/09/2010,2005,64.83,64.92,64.25,64.38
11/10/2010,1630,65.25,65.30,64.70,64.70
11/10/2010,1730,64.67,65.65,64.40,65.08
11/10/2010,1830,65.05,66.35,65.00,66.00
11/10/2010,1930,65.97,66.15,65.70,66.05
11/10/2010,2005,66.03,66.15,65.75,66.10
11/11/2010,1630,66.55,67.10,66.05,66.50
11/11/2010,1730,66.45,67.17,66.42,67.10
11/11/2010,1830,67.13,67.20,66.90,67.05
11/11/2010,1930,67.10,67.13,66.92,66.92
11/11/2010,2005,66.97,67.08,66.83,66.90
11/12/2010,1630,66.33,66.83,66.30,66.67
11/12/2010,1730,66.72,67.33,66.47,67.08
11/12/2010,1830,67.13,67.30,67.00,67.13
11/12/2010,1930,67.13,67.40,66.40,66.63
11/12/2010,2005,66.60,66.80,66.42,66.67
11/15/2010,1630,66.53,66.67,66.42,66.67
11/15/2010,1730,66.67,67.55,66.35,66.42
11/15/2010,1830,66.45,67.08,66.33,67.08
11/15/2010,1930,67.00,67.20,66.83,67.15
11/15/2010,2005,67.17,67.60,67.17,67.40
11/16/2010,1630,66.75,66.75,66.35,66.55
11/16/2010,1730,66.55,66.55,65.55,65.63
11/16/2010,1830,65.63,66.05,65.50,65.53
11/16/2010,1930,65.53,66.00,65.20,65.95
11/16/2010,2005,65.97,66.28,65.90,66.13
11/17/2010,1630,66.00,66.85,65.97,66.78
11/17/2010,1730,66.78,66.92,66.58,66.75
11/17/2010,1830,66.78,66.90,66.40,66.47
11/17/2010,1930,66.45,66.67,66.35,66.60
11/17/2010,2005,66.58,66.60,66.30,66.40
11/18/2010,1630,66.75,66.90,66.25,66.42
11/18/2010,1730,66.45,66.60,65.85,65.88
11/18/2010,1830,65.85,65.95,65.58,65.85
11/18/2010,1930,65.85,66.70,65.85,66.38
11/18/2010,2005,66.35,66.65,66.35,66.60
11/19/2010,1630,66.50,66.75,66.30,66.53
11/19/2010,1730,66.50,66.58,66.10,66.25
11/19/2010,1830,66.25,66.30,65.83,66.03
11/19/2010,1930,66.00,66.75,65.85,66.63
11/19/2010,2005,66.63,67.13,66.38,66.75
11/22/2010,1630,67.00,67.47,66.55,67.25
11/22/2010,1730,67.25,67.33,66.95,67.22
11/22/2010,1830,67.25,67.33,67.10,67.20
11/22/2010,1930,67.17,67.30,67.08,67.25
11/22/2010,2005,67.28,67.30,67.00,67.08
11/23/2010,1630,67.30,67.30,66.97,66.97
11/23/2010,1730,66.97,67.35,66.75,67.15
11/23/2010,1830,67.10,67.42,67.05,67.25
11/23/2010,1930,67.22,67.65,67.20,67.40
11/23/2010,2005,67.45,67.65,67.38,67.63
11/24/2010,1630,68.42,68.50,68.15,68.30
11/24/2010,1730,68.28,68.40,68.15,68.35
11/24/2010,1830,68.33,68.35,68.10,68.15
11/24/2010,1930,68.13,68.35,68.13,68.15
11/24/2010,2005,68.20,68.20,68.05,68.15
11/26/2010,1630,67.80,68.20,67.47,67.60
11/26/2010,1730,67.63,67.65,67.17,67.30
11/26/2010,1830,67.30,67.90,67.25,67.70
11/26/2010,1930,67.70,67.80,67.50,67.70
11/29/2010,1630,67.65,67.65,67.25,67.30
11/29/2010,1730,67.30,67.33,66.83,66.83
11/29/2010,1830,66.83,67.20,66.67,66.97
11/29/2010,1930,66.95,67.03,66.42,66.70
11/29/2010,2005,66.75,66.92,66.70,66.83
11/30/2010,1630,66.53,66.60,65.83,66.10
11/30/2010,1730,66.08,66.20,65.88,66.03
11/30/2010,1830,66.03,66.42,66.03,66.30
11/30/2010,1930,66.35,66.47,66.17,66.35
11/30/2010,2005,66.33,66.47,66.22,66.22
12/01/2010,1630,66.78,66.95,66.55,66.78
12/01/2010,1730,66.75,66.80,66.22,66.30
12/01/2010,1830,66.30,66.53,66.03,66.08
12/01/2010,1930,66.10,66.13,65.72,65.88
12/01/2010,2005,65.85,65.95,65.67,65.80
12/02/2010,1630,65.92,66.30,65.80,66.15
12/02/2010,1730,66.15,66.35,65.97,65.97
12/02/2010,1830,66.00,66.50,65.85,66.42
12/02/2010,1930,66.35,67.05,66.33,66.85
12/02/2010,2005,66.88,66.92,66.42,66.65
12/03/2010,1630,66.80,66.83,66.25,66.42
12/03/2010,1730,66.40,66.55,66.17,66.30
12/03/2010,1830,66.25,66.42,66.20,66.35
12/03/2010,1930,66.35,66.53,66.22,66.50
12/03/2010,2005,66.50,67.17,66.42,67.08
12/06/2010,1630,66.85,66.90,66.47,66.55
12/06/2010,1730,66.55,66.80,66.38,66.38
12/06/2010,1830,66.38,66.47,66.33,66.40
12/06/2010,1930,66.40,66.55,66.05,66.13
12/06/2010,2005,66.15,66.15,65.72,65.85
12/07/2010,1630,66.30,66.40,65.85,65.90
12/07/2010,1730,65.88,65.95,65.58,65.80
12/07/2010,1830,65.80,65.92,65.30,65.40
12/07/2010,1930,65.45,66.03,65.40,65.85
12/07/2010,2005,65.83,66.17,65.75,66.05
12/08/2010,1630,65.85,65.92,65.35,65.42
12/08/2010,1730,65.45,66.13,65.45,65.83
12/08/2010,1830,65.85,66.70,65.78,66.35
12/08/2010,1930,66.40,66.65,66.28,66.30
12/08/2010,2005,66.33,66.45,66.17,66.25
12/09/2010,1630,66.42,66.47,66.05,66.22
12/09/2010,1730,66.20,66.47,66.13,66.20
12/09/2010,1830,66.22,66.58,66.15,66.53
12/09/2010,1930,66.55,66.95,66.55,66.67
12/09/2010,2005,66.65,66.67,66.45,66.55
12/10/2010,1630,66.45,66.47,65.85,66.05
12/10/2010,1730,66.05,66.30,65.92,66.13
12/10/2010,1830,66.10,66.17,65.97,66.08
12/10/2010,1930,66.05,66.25,66.03,66.10
12/10/2010,2005,66.10,66.20,65.67,65.72
12/13/2010,1630,65.75,67.83,65.75,66.92
12/13/2010,1730,66.95,67.08,66.40,66.47
12/13/2010,1830,66.47,67.33,66.40,67.30
12/13/2010,1930,67.25,67.50,67.00,67.03
12/13/2010,2005,67.05,67.13,66.88,66.95
12/14/2010,1630,66.53,66.67,65.92,66.17
12/14/2010,1730,66.17,66.28,66.00,66.10
12/14/2010,1830,66.13,66.45,66.08,66.25
12/14/2010,1930,66.28,66.70,66.25,66.40
12/14/2010,2005,66.40,66.70,66.35,66.60
12/15/2010,1630,66.38,66.55,66.13,66.25
12/15/2010,1730,66.25,66.53,66.15,66.22
12/15/2010,1830,66.20,66.33,65.78,65.80
12/15/2010,1930,65.80,65.90,65.63,65.85
12/15/2010,2005,65.88,65.90,65.70,65.72
12/16/2010,1630,65.05,65.33,64.78,64.95
12/16/2010,1730,64.95,65.47,64.90,65.35
12/16/2010,1830,65.35,65.55,65.30,65.30
12/16/2010,1930,65.35,65.45,65.13,65.20
12/16/2010,2005,65.22,65.30,65.10,65.28
12/17/2010,1630,65.35,66.28,65.33,66.00
12/17/2010,1730,66.00,66.15,65.75,65.88
12/17/2010,1830,65.90,66.25,65.88,66.08
12/17/2010,1930,66.10,66.95,66.08,66.78
12/17/2010,2005,66.78,66.80,66.47,66.67
12/20/2010,1630,66.50,66.65,65.90,66.13
12/20/2010,1730,66.15,66.30,65.97,66.30
12/20/2010,1830,66.33,66.50,66.10,66.30
12/20/2010,1930,66.33,66.85,66.22,66.58
12/20/2010,2005,66.58,66.70,66.25,66.65
12/21/2010,1630,66.13,66.55,65.92,66.40
12/21/2010,1730,66.40,66.90,66.25,66.65
12/21/2010,1830,66.65,66.80,66.63,66.65
12/21/2010,1930,66.65,66.80,66.30,66.30
12/21/2010,2005,66.30,66.60,66.30,66.58
12/22/2010,1630,66.95,69.08,66.85,68.58
12/22/2010,1730,68.55,68.65,67.88,67.88
12/22/2010,1830,67.90,68.50,67.85,68.50
12/22/2010,1930,68.47,68.95,68.42,68.83
12/22/2010,2005,68.85,69.50,68.85,69.40
12/23/2010,1630,69.35,69.42,69.00,69.28
12/23/2010,1730,69.28,69.47,68.95,69.42
12/23/2010,1830,69.45,69.65,69.38,69.42
12/23/2010,1930,69.40,69.55,68.78,69.10
12/23/2010,2005,69.10,69.30,68.97,69.28
12/27/2010,1630,69.33,69.50,69.28,69.35
12/27/2010,1730,69.35,69.45,69.30,69.38
12/27/2010,1830,69.38,69.63,69.33,69.42
12/27/2010,1930,69.42,69.53,69.33,69.33
12/27/2010,2005,69.38,69.65,69.33,69.42
12/28/2010,1630,69.22,69.38,68.83,69.13
12/28/2010,1730,69.15,69.55,69.13,69.33
12/28/2010,1830,69.33,69.45,69.15,69.38
12/28/2010,1930,69.38,69.47,69.22,69.28
12/28/2010,2005,69.28,69.38,69.03,69.25
12/29/2010,1630,69.50,69.85,69.45,69.85
12/29/2010,1730,69.85,70.33,69.70,70.03
12/29/2010,1830,70.00,70.45,69.97,70.38
12/29/2010,1930,70.35,70.45,70.13,70.20
12/29/2010,2005,70.20,70.35,70.08,70.33
12/30/2010,1630,70.17,70.25,69.83,70.08
12/30/2010,1730,70.05,70.28,69.58,69.63
12/30/2010,1830,69.63,69.75,69.38,69.65
12/30/2010,1930,69.65,69.83,69.60,69.75
12/30/2010,2005,69.72,69.83,69.33,69.47
12/31/2010,1630,69.65,69.70,69.45,69.60
12/31/2010,1730,69.60,70.38,69.58,70.17
12/31/2010,1830,70.15,70.30,70.05,70.15
12/31/2010,1930,70.15,70.55,70.03,70.30
01/03/2011,1630,70.15,70.28,69.83,69.92
01/03/2011,1730,69.92,69.95,69.45,69.65
01/03/2011,1830,69.63,69.75,69.15,69.20
01/03/2011,1930,69.20,69.45,68.60,68.67
01/03/2011,2005,68.65,68.67,68.42,68.53
01/04/2011,1630,68.47,68.55,68.05,68.05
01/04/2011,1730,68.10,68.38,67.95,68.25
01/04/2011,1830,68.28,68.30,67.90,67.97
01/04/2011,1930,67.95,68.30,67.85,68.03
01/04/2011,2005,68.00,68.35,67.83,67.88
01/05/2011,1630,67.92,68.22,67.72,68.00
01/05/2011,1730,68.03,68.47,67.92,68.35
01/05/2011,1830,68.38,69.03,68.25,68.90
01/05/2011,1930,68.92,68.92,68.45,68.55
01/05/2011,2005,68.53,68.83,68.50,68.65
01/06/2011,1630,69.25,70.40,69.25,70.08
01/06/2011,1730,70.10,70.42,69.65,69.90
01/06/2011,1830,69.90,70.10,69.47,69.72
01/06/2011,1930,69.75,69.88,69.38,69.58
01/06/2011,2005,69.55,70.65,69.42,70.40
01/07/2011,1630,69.70,69.85,69.42,69.55
01/07/2011,1730,69.58,69.95,69.20,69.65
01/07/2011,1830,69.70,70.20,69.60,69.97
01/07/2011,1930,70.00,70.22,69.83,69.85
01/07/2011,2005,69.85,70.17,69.85,70.00
01/10/2011,1630,70.13,70.92,70.05,70.90
01/10/2011,1730,70.90,71.00,70.63,70.65
01/10/2011,1830,70.63,70.92,70.63,70.85
01/10/2011,1930,70.85,71.05,70.50,70.55
01/10/2011,2005,70.55,70.85,70.20,70.33
01/11/2011,1630,70.88,70.95,70.25,70.67
01/11/2011,1730,70.67,70.83,70.60,70.78
01/11/2011,1830,70.78,70.90,70.70,70.85
01/11/2011,1930,70.90,71.00,70.58,70.63
01/11/2011,2005,70.63,70.67,70.33,70.60
01/12/2011,1630,71.47,71.55,71.08,71.42
01/12/2011,1730,71.42,71.65,71.20,71.40
01/12/2011,1830,71.40,71.47,70.83,71.13
01/12/2011,1930,71.10,71.38,71.10,71.38
01/12/2011,2005,71.38,71.85,71.35,71.70
01/13/2011,1630,71.25,71.42,70.85,71.13
01/13/2011,1730,71.13,71.20,70.17,70.47
01/13/2011,1830,70.42,70.90,70.40,70.63
01/13/2011,1930,70.65,70.92,70.65,70.75
01/13/2011,2005,70.78,71.03,70.67,70.78
01/14/2011,1630,70.10,70.33,69.92,70.13
01/14/2011,1730,70.10,70.30,69.60,69.90
01/14/2011,1830,69.85,70.00,69.75,69.85
01/14/2011,1930,69.90,70.17,69.88,69.97
01/14/2011,2005,69.97,70.13,69.88,70.05
01/18/2011,1630,70.55,71.10,70.42,70.95
01/18/2011,1730,70.90,72.08,70.85,71.65
01/18/2011,1830,71.65,71.72,71.17,71.33
01/18/2011,1930,71.35,71.35,70.80,71.00
01/18/2011,2005,71.03,71.20,70.83,71.08
01/19/2011,1630,71.10,71.45,71.08,71.30
01/19/2011,1730,71.33,71.38,70.97,71.15
01/19/2011,1830,71.15,71.22,70.85,70.97
01/19/2011,1930,71.00,71.05,70.40,70.67
01/19/2011,2005,70.65,70.78,70.42,70.55
01/20/2011,1630,70.45,70.47,69.90,70.42
01/20/2011,1730,70.45,70.83,70.40,70.65
01/20/2011,1830,70.65,71.03,70.42,70.70
01/20/2011,1930,70.72,70.80,70.55,70.70
01/20/2011,2005,70.72,70.92,70.63,70.90
01/21/2011,1630,71.60,71.72,71.25,71.40
01/21/2011,1730,71.35,71.42,70.75,70.85
01/21/2011,1830,70.85,71.05,70.70,70.83
01/21/2011,1930,70.80,71.05,70.72,70.85
01/21/2011,2005,70.83,70.90,70.72,70.78
01/24/2011,1630,70.95,70.97,70.47,70.67
01/24/2011,1730,70.67,70.90,70.63,70.65
01/24/2011,1830,70.67,71.13,70.65,71.10
01/24/2011,1930,71.13,71.45,71.05,71.05
01/24/2011,2005,71.10,71.33,71.05,71.17
01/25/2011,1630,71.30,72.28,71.08,71.85
01/25/2011,1730,71.85,72.45,71.78,72.15
01/25/2011,1830,72.17,72.58,72.17,72.33
01/25/2011,1930,72.30,72.45,72.08,72.10
01/25/2011,2005,72.10,72.38,72.10,72.30
01/26/2011,1630,72.70,73.00,72.53,72.95
01/26/2011,1730,72.95,73.15,72.67,73.13
01/26/2011,1830,73.13,73.58,72.88,73.35
01/26/2011,1930,73.30,73.42,73.05,73.35
01/26/2011,2005,73.38,73.58,73.33,73.55
01/27/2011,1630,73.42,73.90,73.30,73.75
01/27/2011,1730,73.75,74.35,73.55,74.28
01/27/2011,1830,74.28,75.22,73.92,74.97
01/27/2011,1930,75.00,75.47,73.78,74.40
01/27/2011,2005,74.42,74.60,73.22,73.60
01/28/2011,1630,74.20,75.42,74.15,75.05
01/28/2011,1730,75.00,75.67,74.78,75.20
01/28/2011,1830,75.22,75.45,74.83,75.03
01/28/2011,1930,75.05,75.25,74.53,74.67
01/28/2011,2005,74.67,75.25,74.58,75.22
01/31/2011,1630,75.47,76.17,75.40,76.08
01/31/2011,1730,76.10,77.08,76.00,76.88
01/31/2011,1830,76.88,77.42,76.83,77.42
01/31/2011,1930,77.42,77.88,77.22,77.75
01/31/2011,2005,77.72,77.92,77.17,77.38
02/01/2011,1630,76.10,76.22,75.38,75.63
02/01/2011,1730,75.60,75.80,75.08,75.75
02/01/2011,1830,75.78,76.03,75.70,76.03
02/01/2011,1930,76.03,76.47,75.92,76.10
02/01/2011,2005,76.13,76.55,75.92,76.38
02/02/2011,1630,77.22,77.35,76.83,77.08
02/02/2011,1730,77.05,77.05,76.20,76.33
02/02/2011,1830,76.33,76.42,75.28,75.33
02/02/2011,1930,75.35,75.47,74.92,75.03
02/02/2011,2005,75.03,75.33,74.80,75.13
02/03/2011,1630,74.35,74.58,74.10,74.28
02/03/2011,1730,74.22,75.58,74.15,75.33
02/03/2011,1830,75.33,75.35,74.58,74.63
02/03/2011,1930,74.65,74.92,74.00,74.20
02/03/2011,2005,74.17,75.00,73.88,74.65
02/04/2011,1630,75.08,75.30,74.65,74.90
02/04/2011,1730,74.90,74.95,74.10,74.63
02/04/2011,1830,74.67,75.33,74.63,75.03
02/04/2011,1930,74.97,75.10,74.50,74.83
02/04/2011,2005,74.78,75.40,74.78,75.03
02/07/2011,1630,75.15,75.25,74.65,74.95
02/07/2011,1730,74.95,75.28,74.60,75.25
02/07/2011,1830,75.25,75.72,75.22,75.35
02/07/2011,1930,75.33,75.33,74.88,75.15
02/07/2011,2005,75.17,75.42,74.85,75.38
02/08/2011,1630,74.63,74.80,74.15,74.50
02/08/2011,1730,74.47,75.15,74.47,75.13
02/08/2011,1830,75.13,75.30,74.65,74.80
02/08/2011,1930,74.78,75.08,74.25,74.75
02/08/2011,2005,74.72,75.00,74.60,74.78
02/09/2011,1630,75.33,75.53,75.00,75.28
02/09/2011,1730,75.28,75.33,74.17,74.38
02/09/2011,1830,74.33,74.85,74.20,74.83
02/09/2011,1930,74.83,74.97,74.65,74.70
02/09/2011,2005,74.75,74.88,74.58,74.67
02/10/2011,1630,75.15,75.17,74.30,74.83
02/10/2011,1730,74.83,77.42,74.67,76.97
02/10/2011,1830,76.97,77.45,76.90,77.20
02/10/2011,1930,77.17,77.33,77.03,77.30
02/10/2011,2005,77.30,77.42,77.00,77.08
02/11/2011,1630,76.38,76.63,75.88,76.30
02/11/2011,1730,76.30,76.95,76.17,76.58
02/11/2011,1830,76.58,76.67,76.05,76.20
02/11/2011,1930,76.22,76.55,76.17,76.42
02/11/2011,2005,76.42,76.63,75.75,75.92
02/14/2011,1630,75.67,75.72,75.13,75.50
02/14/2011,1730,75.47,75.55,74.83,75.25
02/14/2011,1830,75.22,75.28,74.95,75.13
02/14/2011,1930,75.13,76.03,75.10,75.50
02/14/2011,2005,75.50,76.03,75.35,75.90
02/15/2011,1630,76.00,76.60,75.97,76.30
02/15/2011,1730,76.28,76.63,75.92,76.15
02/15/2011,1830,76.15,76.30,75.58,75.72
02/15/2011,1930,75.75,75.88,75.53,75.70
02/15/2011,2005,75.70,76.03,75.63,76.00
02/16/2011,1630,76.17,76.78,76.17,76.53
02/16/2011,1730,76.53,78.38,76.53,77.50
02/16/2011,1830,77.55,77.58,76.60,76.67
02/16/2011,1930,76.67,76.67,75.70,75.80
02/16/2011,2005,75.85,75.88,75.22,75.28
02/17/2011,1630,75.45,75.47,74.40,74.78
02/17/2011,1730,74.78,75.20,74.75,75.03
02/17/2011,1830,75.05,75.35,74.88,75.35
02/17/2011,1930,75.35,76.22,75.30,75.85
02/17/2011,2005,75.83,75.85,75.38,75.70
02/18/2011,1630,76.72,76.80,75.63,75.97
02/18/2011,1730,75.97,76.28,75.45,75.63
02/18/2011,1830,75.60,76.25,75.47,76.00
02/18/2011,1930,76.00,76.35,75.63,75.63
02/18/2011,2005,75.63,75.88,75.55,75.80
02/22/2011,1630,75.85,77.33,75.85,76.67
02/22/2011,1730,76.65,76.78,75.72,75.97
02/22/2011,1830,75.92,76.10,75.30,75.90
02/22/2011,1930,75.88,75.88,75.60,75.75
02/22/2011,2005,75.75,75.85,75.63,75.75
02/23/2011,1630,75.40,75.40,73.45,73.97
02/23/2011,1730,74.00,74.47,73.95,74.45
02/23/2011,1830,74.47,74.60,74.17,74.28
02/23/2011,1930,74.33,74.47,74.10,74.22
02/23/2011,2005,74.25,74.60,73.97,74.40
02/24/2011,1630,74.60,75.25,74.55,75.08
02/24/2011,1730,75.08,75.10,73.95,74.08
02/24/2011,1830,74.08,74.30,73.50,73.63
02/24/2011,1930,73.63,73.65,72.80,73.08
02/24/2011,2005,73.08,73.15,72.70,72.97
02/25/2011,1630,73.13,73.53,73.08,73.10
02/25/2011,1730,73.08,74.03,73.00,73.88
02/25/2011,1830,73.88,73.95,73.47,73.50
02/25/2011,1930,73.53,73.60,73.35,73.40
02/25/2011,2005,73.40,73.70,73.35,73.53
02/28/2011,1630,73.47,73.58,73.00,73.22
02/28/2011,1730,73.22,73.35,72.78,72.90
02/28/2011,1830,72.90,72.92,72.33,72.40
02/28/2011,1930,72.45,72.47,72.17,72.22
02/28/2011,2005,72.20,72.30,71.97,72.10
03/01/2011,1630,72.28,72.38,71.60,71.63
03/01/2011,1730,71.65,71.78,71.22,71.25
03/01/2011,1830,71.22,71.42,71.17,71.25
03/01/2011,1930,71.25,71.33,71.13,71.28
03/01/2011,2005,71.33,71.63,71.17,71.42
03/02/2011,1630,70.88,71.38,70.83,70.95
03/02/2011,1730,70.95,71.25,70.88,70.97
03/02/2011,1830,70.97,71.13,70.70,70.90
03/02/2011,1930,70.88,71.95,70.83,71.88
03/02/2011,2005,71.88,71.92,71.53,71.65
03/03/2011,1630,72.25,72.53,71.92,72.22
03/03/2011,1730,72.22,72.28,71.47,71.88
03/03/2011,1830,71.90,71.90,71.40,71.78
03/03/2011,1930,71.78,72.50,71.70,72.05
03/03/2011,2005,72.05,72.42,71.95,72.17
03/04/2011,1630,71.88,71.88,71.45,71.53
03/04/2011,1730,71.53,71.78,71.13,71.53
03/04/2011,1830,71.53,71.95,71.45,71.75
03/04/2011,1930,71.75,72.42,71.67,72.20
03/04/2011,2005,72.13,72.30,71.78,71.92
03/07/2011,1630,71.85,71.85,70.97,71.10
03/07/2011,1730,71.10,71.30,70.92,71.20
03/07/2011,1830,71.20,71.22,70.17,70.40
03/07/2011,1930,70.40,70.50,70.22,70.30
03/07/2011,2005,70.28,70.28,69.65,69.85
03/08/2011,1630,70.22,70.88,70.00,70.67
03/08/2011,1730,70.65,72.33,70.55,72.20
03/08/2011,1830,72.20,72.78,71.97,72.42
03/08/2011,1930,72.45,72.55,72.08,72.15
03/08/2011,2005,72.15,72.72,72.13,72.67
03/09/2011,1630,72.85,73.08,72.50,72.88
03/09/2011,1730,72.90,72.92,72.00,72.72
03/09/2011,1830,72.75,73.20,72.53,72.80
03/09/2011,1930,72.85,73.13,72.72,73.05
03/09/2011,2005,73.03,73.25,72.95,73.15
03/10/2011,1630,72.50,72.67,72.13,72.47
03/10/2011,1730,72.47,73.08,72.28,72.88
03/10/2011,1830,72.88,73.63,72.88,73.35
03/10/2011,1930,73.33,74.00,73.08,73.38
03/10/2011,2005,73.35,73.58,72.85,73.15
03/11/2011,1630,71.97,72.47,71.67,72.47
03/11/2011,1730,72.47,73.03,72.00,72.60
03/11/2011,1830,72.58,72.65,72.15,72.25
03/11/2011,1930,72.22,72.47,71.47,71.47
03/11/2011,2005,71.47,71.92,71.20,71.38
03/14/2011,1630,71.22,71.28,68.58,69.63
03/14/2011,1730,69.65,70.58,69.50,69.75
03/14/2011,1830,69.78,70.13,69.35,69.60
03/14/2011,1930,69.60,69.88,69.42,69.55
03/14/2011,2005,69.53,69.75,69.20,69.20
03/15/2011,1630,68.38,68.72,67.78,68.08
03/15/2011,1730,68.05,68.35,67.72,67.97
03/15/2011,1830,68.05,68.72,68.00,68.60
03/15/2011,1930,68.63,68.70,67.90,68.45
03/15/2011,2005,68.42,68.50,68.17,68.33
03/16/2011,1630,69.42,69.75,69.13,69.47
03/16/2011,1730,69.53,69.53,68.40,68.70
03/16/2011,1830,68.67,69.03,68.50,68.85
03/16/2011,1930,68.85,69.38,68.75,69.13
03/16/2011,2005,69.15,69.15,68.65,68.78
03/17/2011,1630,70.30,70.85,69.97,70.33
03/17/2011,1730,70.33,71.58,70.30,71.33
03/17/2011,1830,71.35,71.67,71.22,71.67
03/17/2011,1930,71.67,71.67,71.67,71.67
03/17/2011,2005,71.67,71.67,71.17,71.58
03/18/2011,1630,72.50,72.55,71.30,71.42
03/18/2011,1730,71.45,72.13,71.22,71.95
03/18/2011,1830,71.95,72.13,71.53,71.78
03/18/2011,1930,71.75,72.10,71.60,71.63
03/18/2011,2005,71.63,71.90,71.63,71.85
03/21/2011,1630,71.88,72.08,71.70,71.72
03/21/2011,1730,71.72,72.03,71.28,71.60
03/21/2011,1830,71.63,71.88,71.53,71.67
03/21/2011,1930,71.67,71.80,71.47,71.63
03/21/2011,2005,71.63,71.88,71.53,71.85
03/22/2011,1630,72.08,72.47,71.88,72.25
03/22/2011,1730,72.28,72.28,71.78,72.03
03/22/2011,1830,72.03,72.65,72.00,72.63
03/22/2011,1930,72.58,73.05,72.38,73.05
03/22/2011,2005,73.03,73.25,72.92,73.17
03/23/2011,1630,72.33,73.17,72.08,73.17
03/23/2011,1730,73.17,73.38,72.90,73.08
03/23/2011,1830,73.08,73.30,72.92,73.20
03/23/2011,1930,73.20,73.60,73.20,73.33
03/23/2011,2005,73.33,73.47,73.28,73.42
03/24/2011,1630,73.60,73.88,73.40,73.58
03/24/2011,1730,73.67,73.78,73.28,73.55
03/24/2011,1830,73.58,73.88,73.47,73.80
03/24/2011,1930,73.85,73.95,73.53,73.63
03/24/2011,2005,73.67,73.72,73.58,73.67
03/25/2011,1630,74.42,74.95,74.35,74.70
03/25/2011,1730,74.67,76.22,74.53,76.22
03/25/2011,1830,76.22,76.50,75.38,75.55
03/25/2011,1930,75.60,75.83,75.53,75.70
03/25/2011,2005,75.75,76.05,75.72,75.88
03/28/2011,1630,75.72,76.00,75.53,75.95
03/28/2011,1730,75.95,76.00,75.45,75.55
03/28/2011,1830,75.60,75.92,75.53,75.80
03/28/2011,1930,75.80,76.03,75.75,75.90
03/28/2011,2005,75.85,76.00,75.67,75.70
03/29/2011,1630,76.05,76.53,76.00,76.42
03/29/2011,1730,76.40,76.63,75.92,76.15
03/29/2011,1830,76.10,76.17,75.75,76.05
03/29/2011,1930,76.05,76.35,75.83,76.28
03/29/2011,2005,76.30,76.35,75.97,76.13
03/30/2011,1630,76.22,76.40,74.60,74.75
03/30/2011,1730,74.72,74.72,72.97,73.97
03/30/2011,1830,74.00,74.58,74.00,74.50
03/30/2011,1930,74.50,74.97,74.35,74.95
03/30/2011,2005,74.92,75.95,74.92,75.50
03/31/2011,1630,75.85,76.30,75.78,76.05
03/31/2011,1730,76.05,76.20,75.25,75.95
03/31/2011,1830,75.92,76.05,75.30,75.63
03/31/2011,1930,75.60,76.10,75.38,76.00
03/31/2011,2005,76.00,76.45,75.80,76.28
04/01/2011,1630,76.70,76.72,75.28,75.30
04/01/2011,1730,75.30,75.90,75.10,75.67
04/01/2011,1830,75.70,76.08,75.42,75.78
04/01/2011,1930,75.78,75.92,75.70,75.75
04/01/2011,2005,75.78,76.25,75.75,76.13
04/04/2011,1630,76.08,76.20,75.80,76.15
04/04/2011,1730,76.15,76.40,76.05,76.13
04/04/2011,1830,76.10,76.20,75.45,75.80
04/04/2011,1930,75.83,75.88,75.53,75.83
04/04/2011,2005,75.80,76.58,75.65,76.55
04/05/2011,1630,76.00,76.13,75.05,75.45
04/05/2011,1730,75.45,75.55,74.88,74.88
04/05/2011,1830,74.88,75.25,74.83,75.20
04/05/2011,1930,75.20,75.90,74.90,75.88
04/05/2011,2005,75.85,76.40,75.53,75.70
04/06/2011,1630,76.10,76.20,75.17,75.42
04/06/2011,1730,75.45,75.45,75.08,75.42
04/06/2011,1830,75.40,75.53,75.22,75.25
04/06/2011,1930,75.25,75.45,75.05,75.15
04/06/2011,2005,75.15,75.33,73.95,74.08
04/07/2011,1630,73.55,74.33,73.45,74.15
04/07/2011,1730,74.13,74.20,72.65,72.72
04/07/2011,1830,72.72,72.95,72.03,72.50
04/07/2011,1930,72.50,72.97,72.35,72.88
04/07/2011,2005,72.88,72.88,72.45,72.67
04/08/2011,1630,72.88,73.40,72.75,73.00
04/08/2011,1730,73.00,73.22,72.85,72.92
04/08/2011,1830,72.92,73.60,72.90,73.45
04/08/2011,1930,73.42,73.45,73.13,73.28
04/08/2011,2005,73.28,73.35,72.83,73.35
04/11/2011,1630,73.13,73.90,73.13,73.80
04/11/2011,1730,73.78,74.45,73.78,74.30
04/11/2011,1830,74.30,74.35,73.67,73.80
04/11/2011,1930,73.80,73.88,73.22,73.33
04/11/2011,2005,73.35,73.65,73.33,73.60
04/12/2011,1630,72.85,72.85,71.92,72.17
04/12/2011,1730,72.15,72.15,71.40,71.75
04/12/2011,1830,71.75,72.63,71.70,72.45
04/12/2011,1930,72.42,72.45,71.90,71.97
04/12/2011,2005,72.03,72.38,71.85,72.03
04/13/2011,1630,73.40,74.08,73.30,74.00
04/13/2011,1730,74.00,74.28,73.58,73.85
04/13/2011,1830,73.85,74.58,73.83,74.38
04/13/2011,1930,74.33,74.42,74.05,74.13
04/13/2011,2005,74.15,74.58,73.83,74.10
04/14/2011,1630,73.92,74.95,73.92,74.85
04/14/2011,1730,74.88,75.05,74.63,74.80
04/14/2011,1830,74.83,74.92,74.30,74.60
04/14/2011,1930,74.65,74.90,74.58,74.90
04/14/2011,2005,74.90,75.47,74.88,75.25
04/15/2011,1630,73.92,74.13,72.97,73.65
04/15/2011,1730,73.60,73.70,73.22,73.55
04/15/2011,1830,73.58,73.85,73.42,73.65
04/15/2011,1930,73.67,73.90,73.47,73.50
04/15/2011,2005,73.47,73.90,73.45,73.65
04/18/2011,1630,73.15,73.83,72.83,73.38
04/18/2011,1730,73.35,73.67,73.20,73.53
04/18/2011,1830,73.53,74.15,73.47,73.90
04/18/2011,1930,73.90,74.17,73.67,73.67
04/18/2011,2005,73.67,74.00,73.58,73.88
04/19/2011,1630,74.30,74.30,73.55,73.92
04/19/2011,1730,73.92,74.20,73.70,73.83
04/19/2011,1830,73.83,74.25,73.78,74.20
04/19/2011,1930,74.22,74.50,74.13,74.30
04/19/2011,2005,74.30,74.72,74.28,74.63
04/20/2011,1630,74.92,75.33,74.70,75.20
04/20/2011,1730,75.17,75.30,74.03,74.38
04/20/2011,1830,74.38,74.83,73.50,73.92
04/20/2011,1930,73.95,74.00,73.28,73.60
04/20/2011,2005,73.58,74.40,73.40,74.00
04/21/2011,1630,74.20,74.55,74.03,74.10
04/21/2011,1730,74.13,74.20,73.92,74.10
04/21/2011,1830,74.10,74.15,72.83,72.95
04/21/2011,1930,72.92,73.25,72.75,73.00
04/21/2011,2005,72.90,73.05,72.47,72.72
04/25/2011,1630,72.90,72.92,72.05,72.28
04/25/2011,1730,72.20,72.38,71.67,71.80
04/25/2011,1830,71.78,71.95,70.67,71.45
04/25/2011,1930,71.42,71.75,71.33,71.53
04/25/2011,2005,71.53,71.55,71.00,71.20
04/26/2011,1630,70.60,70.60,69.90,69.90
04/26/2011,1730,69.90,70.03,69.03,69.15
04/26/2011,1830,69.15,69.78,68.92,69.35
04/26/2011,1930,69.30,70.05,69.30,69.45
04/26/2011,2005,69.45,69.78,69.38,69.65
04/27/2011,1630,70.05,70.35,69.53,69.78
04/27/2011,1730,69.75,70.08,69.50,70.03
04/27/2011,1830,70.05,70.15,69.67,69.90
04/27/2011,1930,69.83,69.95,69.33,69.35
04/27/2011,2005,69.38,69.42,69.17,69.17
04/28/2011,1630,68.33,68.85,68.30,68.75
04/28/2011,1730,68.72,68.75,68.25,68.28
04/28/2011,1830,68.28,68.47,67.95,68.40
04/28/2011,1930,68.35,68.80,68.30,68.75
04/28/2011,2005,68.75,69.15,68.60,68.92
04/29/2011,1630,68.75,68.92,68.17,68.22
04/29/2011,1730,68.20,68.30,67.67,67.85
04/29/2011,1830,67.83,67.90,67.17,67.35
04/29/2011,1930,67.33,68.08,67.25,67.67
04/29/2011,2005,67.65,67.88,67.38,67.60
05/02/2011,1630,68.10,68.83,68.10,68.45
05/02/2011,1730,68.47,68.60,67.85,68.08
05/02/2011,1830,68.08,68.15,67.33,67.42
05/02/2011,1930,67.42,67.92,67.40,67.72
05/02/2011,2005,67.70,68.13,67.67,67.90
05/03/2011,1630,67.50,67.50,66.35,66.55
05/03/2011,1730,66.55,66.72,65.72,66.22
05/03/2011,1830,66.22,66.53,65.55,65.70
05/03/2011,1930,65.75,65.95,64.97,65.08
05/03/2011,2005,65.08,65.13,64.97,64.97
05/04/2011,1630,65.45,65.63,65.17,65.20
05/04/2011,1730,65.25,65.33,64.40,64.83
05/04/2011,1830,64.78,64.83,64.42,64.55
05/04/2011,1930,64.53,64.97,64.53,64.53
05/04/2011,2005,64.50,64.92,64.35,64.88
05/05/2011,1630,64.38,65.10,64.35,64.90
05/05/2011,1730,64.88,65.13,63.85,65.00
05/05/2011,1830,65.05,65.78,65.00,65.63
05/05/2011,1930,65.65,65.72,64.95,65.08
05/05/2011,2005,65.08,65.30,64.85,64.90
05/06/2011,1630,65.22,65.40,64.85,64.92
05/06/2011,1730,64.95,65.00,64.40,64.80
05/06/2011,1830,64.83,64.95,64.53,64.70
05/06/2011,1930,64.70,65.00,64.65,64.95
05/06/2011,2005,64.95,65.17,64.70,64.95
05/09/2011,1630,65.25,65.30,64.45,64.53
05/09/2011,1730,64.53,65.72,64.40,65.30
05/09/2011,1830,65.33,65.45,65.05,65.13
05/09/2011,1930,65.13,65.30,64.88,65.17
05/09/2011,2005,65.17,65.33,65.05,65.17
05/10/2011,1630,65.50,66.05,65.35,65.75
05/10/2011,1730,65.70,65.90,65.50,65.78
05/10/2011,1830,65.75,66.05,65.75,65.88
05/10/2011,1930,65.88,65.90,65.67,65.88
05/10/2011,2005,65.83,66.08,65.75,66.08
05/11/2011,1630,66.30,66.45,65.95,66.10
05/11/2011,1730,66.10,66.13,65.55,65.65
05/11/2011,1830,65.65,65.95,65.45,65.58
05/11/2011,1930,65.55,65.95,65.53,65.90
05/11/2011,2005,65.88,65.90,65.63,65.83
05/12/2011,1630,66.20,66.33,65.83,65.92
05/12/2011,1730,65.97,66.33,65.88,66.20
05/12/2011,1830,66.25,66.63,66.17,66.50
05/12/2011,1930,66.53,66.80,66.38,66.47
05/12/2011,2005,66.50,66.83,66.50,66.70
05/13/2011,1630,67.25,67.33,66.92,67.00
05/13/2011,1730,67.00,67.10,66.72,66.80
05/13/2011,1830,66.78,66.88,66.30,66.83
05/13/2011,1930,66.83,66.92,66.58,66.88
05/13/2011,2005,66.92,67.25,66.85,67.05
05/16/2011,1630,67.13,67.55,67.03,67.42
05/16/2011,1730,67.42,67.42,66.03,66.33
05/16/2011,1830,66.30,66.40,66.15,66.28
05/16/2011,1930,66.30,66.40,66.20,66.20
05/16/2011,2005,66.20,66.28,65.90,66.03
05/17/2011,1630,66.25,66.35,66.00,66.35
05/17/2011,1730,66.33,66.45,66.03,66.10
05/17/2011,1830,66.08,66.45,66.05,66.35
05/17/2011,1930,66.35,66.70,66.35,66.63
05/17/2011,2005,66.65,66.72,66.33,66.50
05/18/2011,1630,65.58,65.72,64.05,64.38
05/18/2011,1730,64.38,65.10,64.30,64.63
05/18/2011,1830,64.65,64.83,64.45,64.60
05/18/2011,1930,64.63,64.75,64.28,64.35
05/18/2011,2005,64.35,64.50,64.10,64.30
05/19/2011,1630,64.15,64.47,63.90,64.03
05/19/2011,1730,64.00,64.00,63.00,63.30
05/19/2011,1830,63.27,64.55,63.25,64.42
05/19/2011,1930,64.38,64.42,63.90,64.10
05/19/2011,2005,64.10,64.10,63.75,63.77
05/20/2011,1630,64.35,64.58,63.83,64.28
05/20/2011,1730,64.22,64.53,63.75,64.47
05/20/2011,1830,64.50,64.58,63.88,64.33
05/20/2011,1930,64.33,64.40,64.20,64.30
05/20/2011,2005,64.33,64.53,64.10,64.42
05/23/2011,1630,64.00,64.00,61.63,61.67
05/23/2011,1730,61.67,62.08,61.52,61.67
05/23/2011,1830,61.73,61.90,61.58,61.88
05/23/2011,1930,61.88,61.90,61.60,61.77
05/23/2011,2005,61.77,61.80,61.48,61.67
05/24/2011,1630,61.02,61.38,60.60,61.05
05/24/2011,1730,61.08,61.48,60.40,60.63
05/24/2011,1830,60.58,60.98,59.67,59.92
05/24/2011,1930,59.90,60.13,59.70,59.88
05/24/2011,2005,59.88,60.02,59.73,59.88
05/25/2011,1630,61.00,61.15,60.70,60.85
05/25/2011,1730,60.88,60.88,60.50,60.55
05/25/2011,1830,60.50,61.00,60.40,60.88
05/25/2011,1930,60.90,61.15,60.90,61.05
05/25/2011,2005,61.08,61.08,60.63,60.83
05/26/2011,1630,60.80,61.20,60.55,60.88
05/26/2011,1730,60.85,60.92,60.67,60.77
05/26/2011,1830,60.80,60.90,60.58,60.77
05/26/2011,1930,60.73,60.90,60.38,60.50
05/26/2011,2005,60.50,60.55,60.15,60.30
05/27/2011,1630,59.92,60.33,59.85,60.15
05/27/2011,1730,60.17,60.67,60.13,60.67
05/27/2011,1830,60.65,60.77,60.42,60.50
05/27/2011,1930,60.48,61.13,60.45,61.05
05/27/2011,2005,61.05,61.58,61.02,61.45
05/31/2011,1630,61.13,62.67,61.13,62.48
05/31/2011,1730,62.50,63.10,62.38,62.77
05/31/2011,1830,62.80,62.98,62.52,62.98
05/31/2011,1930,62.95,62.95,62.65,62.83
05/31/2011,2005,62.83,62.85,62.33,62.45
06/01/2011,1630,62.17,62.17,60.63,61.38
06/01/2011,1730,61.42,62.17,61.17,61.73
06/01/2011,1830,61.67,61.77,61.20,61.27
06/01/2011,1930,61.27,61.30,60.40,60.52
06/01/2011,2005,60.52,61.50,60.48,61.38
06/02/2011,1630,61.77,61.77,60.88,60.95
06/02/2011,1730,60.98,61.13,60.70,60.80
06/02/2011,1830,60.80,60.83,60.20,60.33
06/02/2011,1930,60.33,60.90,60.02,60.73
06/02/2011,2005,60.80,60.83,60.38,60.63
06/03/2011,1630,60.75,61.10,60.63,60.88
06/03/2011,1730,60.88,60.95,59.98,60.27
06/03/2011,1830,60.23,61.00,60.23,60.67
06/03/2011,1930,60.70,60.92,60.60,60.73
06/03/2011,2005,60.73,60.77,60.33,60.65
06/06/2011,1630,60.67,60.67,59.70,60.48
06/06/2011,1730,60.48,60.48,60.08,60.10
06/06/2011,1830,60.10,60.45,60.10,60.40
06/06/2011,1930,60.35,60.40,60.15,60.30
06/06/2011,2005,60.27,60.48,60.00,60.27
06/07/2011,1630,59.67,60.20,59.58,60.20
06/07/2011,1730,60.15,60.85,59.98,60.83
06/07/2011,1830,60.83,61.58,60.70,61.55
06/07/2011,1930,61.55,62.02,61.38,62.00
06/07/2011,2005,61.92,62.00,61.38,61.58
06/08/2011,1630,61.27,61.58,61.23,61.45
06/08/2011,1730,61.45,61.80,61.38,61.77
06/08/2011,1830,61.75,61.75,61.20,61.60
06/08/2011,1930,61.52,62.17,61.52,62.10
06/08/2011,2005,62.10,62.75,61.92,62.42
06/09/2011,1630,63.70,64.13,63.58,64.00
06/09/2011,1730,63.95,63.98,62.38,62.88
06/09/2011,1830,62.88,63.10,62.48,62.73
06/09/2011,1930,62.73,63.58,62.55,63.55
06/09/2011,2005,63.52,63.65,63.00,63.35
06/10/2011,1630,63.70,63.98,63.38,63.45
06/10/2011,1730,63.42,64.30,63.08,63.30
06/10/2011,1830,63.33,63.70,63.33,63.67
06/10/2011,1930,63.67,63.77,63.35,63.38
06/10/2011,2005,63.40,64.05,63.23,63.73
06/13/2011,1630,64.08,64.17,63.73,64.13
06/13/2011,1730,64.10,64.13,63.77,63.77
06/13/2011,1830,63.77,63.85,62.70,63.08
06/13/2011,1930,63.08,63.77,63.02,63.73
06/13/2011,2005,63.75,63.83,63.27,63.48
06/14/2011,1630,63.70,64.08,63.65,63.85
06/14/2011,1730,63.83,64.05,63.17,63.98
06/14/2011,1830,63.95,64.65,63.58,64.42
06/14/2011,1930,64.45,65.28,64.35,65.17
06/14/2011,2005,65.17,65.50,65.00,65.30
06/15/2011,1630,65.45,65.75,65.28,65.70
06/15/2011,1730,65.72,65.92,65.53,65.58
06/15/2011,1830,65.58,65.88,65.42,65.78
06/15/2011,1930,65.75,65.88,65.50,65.65
06/15/2011,2005,65.65,65.80,65.47,65.72
06/16/2011,1630,65.97,66.13,65.88,66.05
06/16/2011,1730,66.05,66.20,65.60,66.20
06/16/2011,1830,66.20,66.53,66.08,66.42
06/16/2011,1930,66.42,66.55,66.35,66.40
06/16/2011,2005,66.42,66.55,66.05,66.42
06/17/2011,1630,66.25,66.25,65.92,65.97
06/17/2011,1730,65.97,66.35,65.80,66.22
06/17/2011,1830,66.25,66.50,66.03,66.15
06/17/2011,1930,66.13,66.30,66.03,66.22
06/17/2011,2005,66.20,66.33,65.92,65.97
06/20/2011,1630,66.38,67.28,66.30,67.17
06/20/2011,1730,67.17,68.28,67.17,67.92
06/20/2011,1830,67.90,68.05,67.17,67.55
06/20/2011,1930,67.53,67.70,67.17,67.58
06/20/2011,2005,67.60,68.05,67.55,67.92
06/21/2011,1630,68.67,69.00,68.47,68.60
06/21/2011,1730,68.58,68.67,67.80,68.05
06/21/2011,1830,68.10,68.67,68.05,68.67
06/21/2011,1930,68.63,68.95,68.38,68.83
06/21/2011,2005,68.83,69.15,68.80,69.08
06/22/2011,1630,68.72,68.75,67.55,68.25
06/22/2011,1730,68.28,68.67,68.00,68.42
06/22/2011,1830,68.45,68.67,68.28,68.40
06/22/2011,1930,68.38,68.42,68.17,68.35
06/22/2011,2005,68.33,68.67,68.30,68.40
06/23/2011,1630,66.55,67.35,66.30,66.88
06/23/2011,1730,66.88,67.55,66.65,67.50
06/23/2011,1830,67.53,67.63,66.72,67.38
06/23/2011,1930,67.35,67.63,67.17,67.42
06/23/2011,2005,67.38,67.40,66.70,67.05
06/24/2011,1630,67.17,67.38,66.08,66.35
06/24/2011,1730,66.35,66.78,65.75,66.30
06/24/2011,1830,66.30,66.38,65.70,65.88
06/24/2011,1930,65.88,66.00,65.65,65.83
06/24/2011,2005,65.85,66.75,65.63,66.38
06/27/2011,1630,65.38,65.42,63.77,64.38
06/27/2011,1730,64.38,64.60,63.90,64.33
06/27/2011,1830,64.28,64.88,63.83,63.90
06/27/2011,1930,63.88,64.08,63.38,63.55
06/27/2011,2005,63.55,63.92,63.38,63.38
06/28/2011,1630,63.88,64.65,63.88,64.63
06/28/2011,1730,64.63,64.67,64.10,64.13
06/28/2011,1830,64.13,64.22,63.67,63.92
06/28/2011,1930,63.92,64.17,63.80,63.95
06/28/2011,2005,63.95,64.15,63.52,63.73
06/29/2011,1630,63.65,64.30,63.63,64.05
06/29/2011,1730,64.03,64.97,63.98,64.47
06/29/2011,1830,64.50,64.95,64.30,64.90
06/29/2011,1930,64.88,65.17,64.38,64.42
06/29/2011,2005,64.42,64.85,64.22,64.53
06/30/2011,1630,64.42,64.75,63.25,63.27
06/30/2011,1730,63.27,63.88,62.52,63.83
06/30/2011,1830,63.85,63.92,62.42,62.75
06/30/2011,1930,62.77,63.15,62.55,62.73
06/30/2011,2005,62.70,63.38,62.60,62.73
07/01/2011,1630,63.33,64.10,63.33,63.52
07/01/2011,1730,63.52,63.95,63.38,63.83
07/01/2011,1830,63.85,64.00,63.40,63.55
07/01/2011,1930,63.55,63.77,63.35,63.67
07/01/2011,2005,63.67,64.60,63.35,64.40
07/05/2011,1630,64.67,65.00,63.98,64.38
07/05/2011,1730,64.35,64.45,64.17,64.42
07/05/2011,1830,64.45,64.72,64.42,64.63
07/05/2011,1930,64.67,64.75,64.13,64.45
07/05/2011,2005,64.38,65.03,64.28,64.55
07/06/2011,1630,64.80,64.92,64.60,64.72
07/06/2011,1730,64.75,65.22,64.63,64.97
07/06/2011,1830,65.00,65.25,64.80,65.00
07/06/2011,1930,64.97,65.47,64.97,65.40
07/06/2011,2005,65.40,65.45,64.78,65.03
07/07/2011,1630,65.60,66.40,65.55,66.08
07/07/2011,1730,66.03,66.78,66.00,66.58
07/07/2011,1830,66.60,67.65,66.53,67.30
07/07/2011,1930,67.30,67.78,67.25,67.65
07/07/2011,2005,67.65,67.75,67.38,67.50
07/08/2011,1630,67.08,67.45,66.88,66.97
07/08/2011,1730,66.95,67.60,66.88,67.33
07/08/2011,1830,67.35,67.78,67.25,67.53
07/08/2011,1930,67.53,67.58,67.08,67.50
07/08/2011,2005,67.45,67.53,67.05,67.25
07/11/2011,1630,67.05,68.30,66.78,68.30
07/11/2011,1730,68.28,70.35,68.28,70.35
07/11/2011,1830,70.35,70.35,70.08,70.35
07/11/2011,1930,70.35,70.35,69.72,70.35
07/11/2011,2005,70.35,70.35,70.28,70.35
07/12/2011,1630,69.83,70.25,69.30,69.88
07/12/2011,1730,69.88,69.92,68.95,69.35
07/12/2011,1830,69.33,69.67,68.78,69.13
07/12/2011,1930,69.10,69.50,69.10,69.33
07/12/2011,2005,69.30,69.40,68.88,69.22
07/13/2011,1630,69.60,70.67,69.60,70.58
07/13/2011,1730,70.60,71.08,70.45,71.05
07/13/2011,1830,71.08,71.13,70.47,70.53
07/13/2011,1930,70.53,71.03,70.45,70.70
07/13/2011,2005,70.70,70.72,69.78,70.20
07/14/2011,1630,70.20,70.50,69.97,70.08
07/14/2011,1730,70.08,70.33,69.58,69.88
07/14/2011,1830,69.88,70.17,68.92,69.35
07/14/2011,1930,69.38,69.55,68.58,69.45
07/14/2011,2005,69.42,69.58,69.17,69.28
07/15/2011,1630,70.00,70.92,69.90,70.72
07/15/2011,1730,70.75,71.08,70.58,70.80
07/15/2011,1830,70.80,70.88,70.42,70.78
07/15/2011,1930,70.83,70.90,70.28,70.42
07/15/2011,2005,70.42,70.50,69.88,70.17
07/18/2011,1630,70.70,71.17,69.60,69.90
07/18/2011,1730,69.92,70.17,67.72,68.63
07/18/2011,1830,68.60,68.95,68.42,68.67
07/18/2011,1930,68.67,69.72,68.67,69.72
07/18/2011,2005,69.67,69.88,69.53,69.65
07/19/2011,1630,70.72,71.50,70.63,71.33
07/19/2011,1730,71.33,71.38,70.90,71.05
07/19/2011,1830,71.03,71.15,70.35,70.63
07/19/2011,1930,70.67,70.80,70.50,70.78
07/19/2011,2005,70.80,71.10,70.75,70.83
07/20/2011,1630,70.78,70.83,68.92,69.53
07/20/2011,1730,69.47,69.83,69.03,69.17
07/20/2011,1830,69.13,69.47,69.05,69.25
07/20/2011,1930,69.25,69.30,68.70,68.95
07/20/2011,2005,68.97,69.15,68.85,69.05
07/21/2011,1630,69.60,70.03,69.33,69.88
07/21/2011,1730,69.88,69.88,69.10,69.33
07/21/2011,1830,69.30,69.63,68.92,69.33
07/21/2011,1930,69.28,69.38,69.10,69.10
07/21/2011,2005,69.08,69.38,69.08,69.38
07/22/2011,1630,70.13,70.58,70.10,70.53
07/22/2011,1730,70.50,71.42,70.50,71.42
07/22/2011,1830,71.42,71.95,71.40,71.85
07/22/2011,1930,71.83,72.13,71.65,72.00
07/22/2011,2005,72.00,72.28,71.92,72.08
07/25/2011,1630,71.90,72.38,71.33,72.35
07/25/2011,1730,72.30,72.72,71.90,72.35
07/25/2011,1830,72.35,72.47,72.22,72.42
07/25/2011,1930,72.42,72.42,71.85,72.13
07/25/2011,2005,72.17,72.20,71.92,72.13
07/26/2011,1630,71.97,71.97,69.83,70.35
07/26/2011,1730,70.35,70.90,70.20,70.85
07/26/2011,1830,70.88,71.42,70.40,71.35
07/26/2011,1930,71.35,71.60,71.08,71.53
07/26/2011,2005,71.58,71.78,71.42,71.67
07/27/2011,1630,72.40,72.40,71.20,71.50
07/27/2011,1730,71.47,71.55,71.15,71.47
07/27/2011,1830,71.55,71.55,70.88,71.17
07/27/2011,1930,71.17,71.47,71.03,71.42
07/27/2011,2005,71.45,71.70,71.33,71.55
07/28/2011,1630,71.47,72.03,71.45,71.60
07/28/2011,1730,71.58,72.03,71.40,71.95
07/28/2011,1830,71.97,72.45,71.75,72.30
07/28/2011,1930,72.30,72.45,72.05,72.22
07/28/2011,2005,72.25,72.72,72.22,72.45
07/29/2011,1630,72.22,72.53,71.88,72.10
07/29/2011,1730,72.10,72.70,71.55,72.47
07/29/2011,1830,72.47,72.60,72.35,72.47
07/29/2011,1930,72.53,72.60,72.30,72.40
07/29/2011,2005,72.42,72.58,72.10,72.45
08/01/2011,1630,72.75,73.20,72.53,72.78
08/01/2011,1730,72.78,73.03,72.72,72.90
08/01/2011,1830,72.92,72.92,71.90,72.10
08/01/2011,1930,72.13,72.67,72.00,72.65
08/01/2011,2005,72.67,73.35,72.53,73.33
08/02/2011,1630,73.78,74.05,73.60,73.75
08/02/2011,1730,73.75,73.85,73.13,73.20
08/02/2011,1830,73.17,73.47,73.10,73.33
08/02/2011,1930,73.30,73.42,72.75,73.28
08/02/2011,2005,73.25,73.30,72.47,72.67
08/03/2011,1630,72.08,72.20,70.10,70.60
08/03/2011,1730,70.50,71.42,70.42,71.28
08/03/2011,1830,71.28,72.22,71.28,72.15
08/03/2011,1930,72.15,72.22,71.72,71.90
08/03/2011,2005,71.92,72.72,71.85,72.22
08/04/2011,1630,72.75,73.30,72.72,73.13
08/04/2011,1730,73.13,73.22,72.03,72.30
08/04/2011,1830,72.30,72.78,71.53,72.70
08/04/2011,1930,72.67,73.22,72.40,72.88
08/04/2011,2005,72.83,73.08,72.45,72.70
08/05/2011,1630,72.40,72.53,71.55,72.35
08/05/2011,1730,72.38,72.45,71.63,72.05
08/05/2011,1830,72.05,72.38,71.60,72.33
08/05/2011,1930,72.30,72.70,72.05,72.08
08/05/2011,2005,72.05,72.25,71.90,71.95
08/08/2011,1630,71.55,71.80,70.65,70.97
08/08/2011,1730,70.97,71.28,70.70,71.20
08/08/2011,1830,71.20,71.30,70.65,70.83
08/08/2011,1930,70.80,71.13,70.67,70.78
08/08/2011,2005,70.75,70.95,70.15,70.47
08/09/2011,1630,70.70,70.97,70.22,70.40
08/09/2011,1730,70.40,70.47,68.97,69.47
08/09/2011,1830,69.47,69.90,69.33,69.67
08/09/2011,1930,69.70,69.88,69.35,69.38
08/09/2011,2005,69.38,69.50,69.10,69.33
08/10/2011,1630,68.70,68.72,67.63,67.97
08/10/2011,1730,67.97,68.40,67.95,68.05
08/10/2011,1830,68.08,68.70,67.97,68.00
08/10/2011,1930,68.00,68.00,67.28,67.28
08/10/2011,2005,67.25,67.40,66.88,67.03
08/11/2011,1630,68.08,68.90,68.08,68.45
08/11/2011,1730,68.50,68.53,67.88,67.90
08/11/2011,1830,67.88,68.58,67.88,68.15
08/11/2011,1930,68.17,68.38,68.05,68.15
08/11/2011,2005,68.15,68.55,68.05,68.08
08/12/2011,1630,68.17,68.88,68.15,68.65
08/12/2011,1730,68.65,68.75,68.40,68.67
08/12/2011,1830,68.65,69.13,68.63,68.97
08/12/2011,1930,69.00,69.13,68.88,69.10
08/12/2011,2005,69.10,69.65,69.05,69.45
08/15/2011,1630,69.70,70.22,69.50,69.80
08/15/2011,1730,69.80,69.88,69.63,69.67
08/15/2011,1830,69.67,69.88,69.53,69.83
08/15/2011,1930,69.83,70.00,69.65,69.97
08/15/2011,2005,69.97,70.15,69.85,70.13
08/16/2011,1630,70.35,70.58,69.97,70.10
08/16/2011,1730,70.15,70.33,69.58,70.13
08/16/2011,1830,70.17,70.35,69.67,69.75
08/16/2011,1930,69.80,70.20,68.85,69.40
08/16/2011,2005,69.40,69.63,69.05,69.47
08/17/2011,1630,69.10,69.25,68.67,68.95
08/17/2011,1730,68.92,69.03,68.53,68.67
08/17/2011,1830,68.67,68.85,67.85,68.20
08/17/2011,1930,68.22,68.30,67.80,67.90
08/17/2011,2005,67.90,67.95,67.47,67.60
08/18/2011,1630,67.20,67.38,66.88,67.17
08/18/2011,1730,67.17,67.28,66.85,67.10
08/18/2011,1830,67.08,67.33,66.97,67.22
08/18/2011,1930,67.22,67.33,66.85,66.88
08/18/2011,2005,66.85,66.95,66.45,66.90
08/19/2011,1630,67.00,68.75,66.95,68.47
08/19/2011,1730,68.50,68.63,68.13,68.30
08/19/2011,1830,68.30,68.45,68.08,68.38
08/19/2011,1930,68.40,68.65,68.15,68.33
08/19/2011,2005,68.33,68.75,68.28,68.53
08/22/2011,1630,68.60,69.38,68.60,69.28
08/22/2011,1730,69.25,69.40,68.97,68.97
08/22/2011,1830,69.00,69.03,68.50,68.78
08/22/2011,1930,68.75,68.83,68.65,68.75
08/22/2011,2005,68.78,69.10,68.75,68.95
08/23/2011,1630,68.47,68.70,67.78,68.08
08/23/2011,1730,68.08,68.17,67.70,68.10
08/23/2011,1830,68.10,68.80,67.97,68.30
08/23/2011,1930,68.25,68.30,67.97,68.15
08/23/2011,2005,68.15,68.50,68.15,68.20
08/24/2011,1630,68.03,68.40,68.03,68.13
08/24/2011,1730,68.15,68.45,67.90,67.92
08/24/2011,1830,67.92,68.05,67.55,67.75
08/24/2011,1930,67.75,67.78,67.45,67.53
08/24/2011,2005,67.55,67.55,67.10,67.28
08/25/2011,1630,67.63,67.78,67.35,67.45
08/25/2011,1730,67.45,67.53,67.05,67.17
08/25/2011,1830,67.17,67.65,66.95,67.28
08/25/2011,1930,67.28,67.55,67.20,67.42
08/25/2011,2005,67.40,67.60,67.15,67.50
08/26/2011,1630,67.40,67.78,67.05,67.20
08/26/2011,1730,67.20,67.55,67.05,67.22
08/26/2011,1830,67.22,67.45,67.20,67.33
08/26/2011,1930,67.35,67.78,67.30,67.53
08/26/2011,2005,67.53,67.60,67.10,67.33
08/29/2011,1630,67.47,67.47,66.63,66.80
08/29/2011,1730,66.80,66.88,66.35,66.80
08/29/2011,1830,66.80,67.08,66.63,66.67
08/29/2011,1930,66.72,66.72,66.45,66.63
08/29/2011,2005,66.60,66.80,66.40,66.55
08/30/2011,1630,66.35,66.45,65.80,65.88
08/30/2011,1730,65.88,66.35,65.88,65.97
08/30/2011,1830,65.95,66.28,65.80,65.90
08/30/2011,1930,65.95,66.05,65.80,65.97
08/30/2011,2005,65.97,66.05,65.70,65.80
08/31/2011,1630,65.67,65.97,65.38,65.55
08/31/2011,1730,65.50,65.90,65.28,65.33
08/31/2011,1830,65.30,65.45,65.17,65.33
08/31/2011,1930,65.33,65.38,65.20,65.28
08/31/2011,2005,65.22,65.72,65.10,65.45
09/01/2011,1630,65.45,65.55,64.83,64.88
09/01/2011,1730,64.88,65.00,64.58,64.78
09/01/2011,1830,64.75,64.95,64.50,64.55
09/01/2011,1930,64.55,65.70,64.55,65.65
09/01/2011,2005,65.65,65.70,64.95,65.00
09/02/2011,1630,64.78,65.25,64.75,65.13
09/02/2011,1730,65.10,65.55,64.88,65.50
09/02/2011,1830,65.53,66.28,65.28,65.83
09/02/2011,1930,65.85,66.03,65.85,65.95
09/02/2011,2005,65.95,66.25,65.72,65.80
09/06/2011,1630,65.45,65.55,64.05,64.35
09/06/2011,1730,64.35,64.35,63.13,63.35
09/06/2011,1830,63.38,63.85,63.35,63.75
09/06/2011,1930,63.73,63.85,63.42,63.50
09/06/2011,2005,63.52,63.70,63.40,63.65
09/07/2011,1630,64.33,64.80,64.08,64.50
09/07/2011,1730,64.53,64.58,64.08,64.40
09/07/2011,1830,64.40,64.50,64.08,64.17
09/07/2011,1930,64.20,64.85,63.85,64.67
09/07/2011,2005,64.67,64.90,64.60,64.85
09/08/2011,1630,65.25,65.78,65.22,65.47
09/08/2011,1730,65.47,65.92,65.42,65.90
09/08/2011,1830,65.88,66.15,65.38,66.05
09/08/2011,1930,66.05,66.20,65.78,65.97
09/08/2011,2005,65.90,66.85,65.90,66.60
09/09/2011,1630,66.67,66.67,66.03,66.50
09/09/2011,1730,66.47,67.53,66.47,67.30
09/09/2011,1830,67.38,67.42,66.75,67.08
09/09/2011,1930,67.13,67.28,66.78,67.22
09/09/2011,2005,67.22,67.70,67.15,67.33
09/12/2011,1630,66.95,67.45,66.50,66.80
09/12/2011,1730,66.80,66.92,66.53,66.60
09/12/2011,1830,66.60,66.75,66.35,66.75
09/12/2011,1930,66.72,66.90,66.58,66.83
09/12/2011,2005,66.80,66.83,66.55,66.80
09/13/2011,1630,67.70,67.78,67.40,67.60
09/13/2011,1730,67.60,67.67,66.97,67.17
09/13/2011,1830,67.20,67.33,66.85,67.00
09/13/2011,1930,67.00,67.45,66.88,67.20
09/13/2011,2005,67.17,67.40,66.97,67.03
09/14/2011,1630,67.88,68.15,67.65,67.97
09/14/2011,1730,67.97,68.22,67.80,68.17
09/14/2011,1830,68.15,68.75,68.05,68.75
09/14/2011,1930,68.72,69.00,68.65,68.95
09/14/2011,2005,68.92,68.92,68.45,68.85
09/15/2011,1630,69.22,69.38,69.05,69.25
09/15/2011,1730,69.25,69.38,68.92,69.10
09/15/2011,1830,69.08,69.33,68.97,69.00
09/15/2011,1930,69.00,69.28,68.67,68.83
09/15/2011,2005,68.80,69.35,68.75,69.20
09/16/2011,1630,69.17,69.17,68.10,68.35
09/16/2011,1730,68.35,68.55,67.60,67.63
09/16/2011,1830,67.63,68.20,67.50,68.13
09/16/2011,1930,68.13,68.28,67.88,67.92
09/16/2011,2005,67.92,67.92,67.40,67.53
09/19/2011,1630,67.55,67.80,66.95,67.15
09/19/2011,1730,67.13,67.45,66.80,67.35
09/19/2011,1830,67.33,67.67,67.15,67.50
09/19/2011,1930,67.45,67.60,67.35,67.45
09/19/2011,2005,67.42,67.88,67.42,67.65
09/20/2011,1630,68.00,68.08,67.58,67.90
09/20/2011,1730,67.92,68.67,67.75,68.38
09/20/2011,1830,68.38,68.95,68.08,68.95
09/20/2011,1930,68.92,69.33,68.83,69.30
09/20/2011,2005,69.30,69.35,69.05,69.15
09/21/2011,1630,69.75,69.75,69.47,69.70
09/21/2011,1730,69.70,69.88,69.08,69.30
09/21/2011,1830,69.30,69.53,69.15,69.20
09/21/2011,1930,69.20,69.45,69.10,69.22
09/21/2011,2005,69.30,69.42,69.25,69.35
09/22/2011,1630,68.22,68.47,67.85,68.40
09/22/2011,1730,68.38,68.88,68.38,68.72
09/22/2011,1830,68.75,68.90,68.42,68.42
09/22/2011,1930,68.40,68.75,68.40,68.72
09/22/2011,2005,68.67,68.78,68.15,68.22
09/23/2011,1630,68.92,69.13,68.75,68.78
09/23/2011,1730,68.78,68.95,68.42,68.60
09/23/2011,1830,68.60,68.67,68.28,68.63
09/23/2011,1930,68.63,68.88,68.50,68.67
09/23/2011,2005,68.67,69.03,68.45,68.78
09/26/2011,1630,69.03,69.03,68.20,68.20
09/26/2011,1730,68.20,68.83,68.10,68.80
09/26/2011,1830,68.83,68.97,68.53,68.60
09/26/2011,1930,68.65,68.83,68.63,68.78
09/26/2011,2005,68.80,68.83,68.47,68.47
09/27/2011,1630,69.45,70.03,69.45,69.78
09/27/2011,1730,69.78,70.13,69.58,70.08
09/27/2011,1830,70.05,70.13,69.33,69.45
09/27/2011,1930,69.50,69.55,68.97,69.00
09/27/2011,2005,68.97,69.33,68.97,69.28
09/28/2011,1630,69.25,69.38,68.88,69.15
09/28/2011,1730,69.15,69.63,69.13,69.47
09/28/2011,1830,69.50,69.70,69.35,69.40
09/28/2011,1930,69.38,69.40,68.95,68.97
09/28/2011,2005,68.97,69.22,68.90,69.03
09/29/2011,1630,69.15,71.85,69.13,71.35
09/29/2011,1730,71.40,71.40,70.50,71.03
09/29/2011,1830,71.00,71.60,70.75,71.55
09/29/2011,1930,71.53,71.92,71.33,71.42
09/29/2011,2005,71.45,72.08,71.45,71.55
09/30/2011,1630,71.50,72.63,71.13,71.83
09/30/2011,1730,71.83,72.22,71.42,72.13
09/30/2011,1830,72.10,72.83,71.95,72.80
09/30/2011,1930,72.80,73.33,72.80,73.22
09/30/2011,2005,73.25,73.63,72.88,73.42
10/03/2011,1630,73.58,73.92,73.17,73.53
10/03/2011,1730,73.53,73.88,73.30,73.63
10/03/2011,1830,73.65,73.70,73.17,73.33
10/03/2011,1930,73.38,73.47,72.33,72.42
10/03/2011,2005,72.40,72.50,72.08,72.33
10/04/2011,1630,72.65,73.13,72.17,72.72
10/04/2011,1730,72.75,73.10,72.58,72.92
10/04/2011,1830,72.90,73.33,72.90,73.22
10/04/2011,1930,73.22,73.25,72.53,72.55
10/04/2011,2005,72.53,72.92,72.40,72.50
10/05/2011,1630,73.30,73.58,73.13,73.22
10/05/2011,1730,73.22,73.58,73.22,73.40
10/05/2011,1830,73.42,74.00,73.33,73.75
10/05/2011,1930,73.72,73.78,73.53,73.58
10/05/2011,2005,73.60,74.13,73.60,74.05
10/06/2011,1630,74.22,74.25,73.85,73.92
10/06/2011,1730,73.95,74.10,73.85,74.05
10/06/2011,1830,74.10,74.42,74.05,74.20
10/06/2011,1930,74.20,74.35,73.92,74.30
10/06/2011,2005,74.28,74.95,74.25,74.88
10/07/2011,1630,74.78,75.00,74.47,74.95
10/07/2011,1730,74.95,75.28,74.80,75.03
10/07/2011,1830,75.03,75.10,74.88,74.95
10/07/2011,1930,74.97,75.42,74.97,75.17
10/07/2011,2005,75.20,75.53,74.92,75.00
10/10/2011,1630,74.88,75.42,73.58,73.58
10/10/2011,1730,73.58,74.13,73.55,73.95
10/10/2011,1830,73.97,74.20,73.45,73.47
10/10/2011,1930,73.47,73.65,73.28,73.45
10/10/2011,2005,73.47,73.50,73.15,73.38
10/11/2011,1630,73.10,73.10,72.58,72.88
10/11/2011,1730,72.88,73.35,72.88,73.28
10/11/2011,1830,73.28,73.75,73.15,73.17
10/11/2011,1930,73.20,73.35,72.78,72.80
10/11/2011,2005,72.83,72.97,72.40,72.47
10/12/2011,1630,72.85,73.35,72.78,72.78
10/12/2011,1730,72.78,73.10,72.67,73.05
10/12/2011,1830,73.05,73.20,72.83,73.00
10/12/2011,1930,73.00,73.25,72.95,73.25
10/12/2011,2005,73.25,73.35,73.00,73.28
10/13/2011,1630,73.63,73.70,73.13,73.20
10/13/2011,1730,73.17,73.40,72.92,73.08
10/13/2011,1830,73.08,73.33,72.88,72.90
10/13/2011,1930,72.90,74.03,72.88,73.80
10/13/2011,2005,73.78,74.28,73.35,73.75
10/14/2011,1630,75.15,75.90,75.13,75.65
10/14/2011,1730,75.67,75.85,75.20,75.50
10/14/2011,1830,75.50,76.10,75.50,75.83
10/14/2011,1930,75.80,76.22,75.70,76.13
10/14/2011,2005,76.13,76.35,75.67,75.97
10/17/2011,1630,75.80,75.97,75.30,75.60
10/17/2011,1730,75.60,76.20,75.08,76.20
10/17/2011,1830,76.20,76.78,76.10,76.15
10/17/2011,1930,76.15,76.38,75.95,76.35
10/17/2011,2005,76.38,76.45,76.15,76.30
10/18/2011,1630,76.97,76.97,76.17,76.42
10/18/2011,1730,76.42,76.90,76.40,76.83
10/18/2011,1830,76.85,76.88,76.60,76.72
10/18/2011,1930,76.75,77.05,76.70,77.00
10/18/2011,2005,77.03,77.08,76.55,76.67
10/19/2011,1630,76.58,76.67,75.90,76.00
10/19/2011,1730,76.03,76.30,75.65,76.17
10/19/2011,1830,76.15,76.53,76.05,76.47
10/19/2011,1930,76.50,76.50,75.90,76.03
10/19/2011,2005,76.05,76.13,75.65,75.72
10/20/2011,1630,75.42,75.42,74.40,74.85
10/20/2011,1730,74.88,74.92,74.53,74.92
10/20/2011,1830,74.92,75.28,74.85,75.00
10/20/2011,1930,74.97,75.15,74.90,75.10
10/20/2011,2005,75.10,75.67,75.08,75.60
10/21/2011,1630,75.58,75.95,75.25,75.70
10/21/2011,1730,75.72,75.80,74.65,75.05
10/21/2011,1830,75.08,75.28,74.95,75.13
10/21/2011,1930,75.17,75.53,74.95,75.47
10/21/2011,2005,75.42,75.72,75.22,75.35
10/24/2011,1630,75.15,75.35,74.90,75.30
10/24/2011,1730,75.33,75.42,74.08,74.33
10/24/2011,1830,74.33,74.67,74.33,74.50
10/24/2011,1930,74.53,74.60,74.33,74.45
10/24/2011,2005,74.47,74.70,74.28,74.50
10/25/2011,1630,74.22,74.22,73.55,74.20
10/25/2011,1730,74.22,74.38,73.72,73.80
10/25/2011,1830,73.83,74.03,73.67,73.92
10/25/2011,1930,73.92,74.00,73.75,73.83
10/25/2011,2005,73.85,74.10,73.45,73.47
10/26/2011,1630,73.13,73.42,72.92,73.00
10/26/2011,1730,73.00,73.22,72.85,72.97
10/26/2011,1830,72.97,73.10,72.78,72.78
10/26/2011,1930,72.78,73.05,72.63,72.63
10/26/2011,2005,72.63,72.88,72.47,72.58
10/27/2011,1630,73.45,73.72,72.95,73.08
10/27/2011,1730,73.08,73.30,72.63,72.95
10/27/2011,1830,72.95,73.30,72.63,73.25
10/27/2011,1930,73.30,73.35,72.67,72.67
10/27/2011,2005,72.65,72.70,72.13,72.40
10/28/2011,1630,72.45,72.90,72.40,72.55
10/28/2011,1730,72.53,72.85,72.38,72.60
10/28/2011,1830,72.60,73.05,72.47,72.47
10/28/2011,1930,72.47,72.72,72.42,72.67
10/28/2011,2005,72.65,72.72,72.30,72.45
10/31/2011,1630,72.30,73.53,72.17,73.05
10/31/2011,1730,73.08,73.65,73.03,73.53
10/31/2011,1830,73.53,74.08,73.47,73.58
10/31/2011,1930,73.58,73.58,73.13,73.40
10/31/2011,2005,73.42,73.88,73.05,73.20
11/01/2011,1630,72.40,73.03,72.22,72.58
11/01/2011,1730,72.58,72.72,72.38,72.58
11/01/2011,1830,72.55,73.10,72.47,73.00
11/01/2011,1930,73.00,74.03,72.85,73.63
11/01/2011,2005,73.60,73.63,73.13,73.17
11/02/2011,1630,73.58,73.80,73.38,73.78
11/02/2011,1730,73.80,73.80,73.22,73.55
11/02/2011,1830,73.47,73.58,73.17,73.20
11/02/2011,1930,73.20,73.25,72.65,72.67
11/02/2011,2005,72.67,72.72,72.38,72.42
11/03/2011,1630,72.67,72.72,71.40,72.00
11/03/2011,1730,71.97,72.50,71.95,72.13
11/03/2011,1830,72.13,72.33,71.97,72.03
11/03/2011,1930,72.05,72.28,71.97,72.25
11/03/2011,2005,72.25,72.50,72.08,72.42
11/04/2011,1630,72.28,72.38,72.13,72.22
11/04/2011,1730,72.22,72.22,71.65,72.00
11/04/2011,1830,72.03,72.20,71.88,71.90
11/04/2011,1930,71.90,72.17,71.83,72.15
11/04/2011,2005,72.13,72.70,71.95,72.53
11/07/2011,1630,72.53,72.53,71.65,71.83
11/07/2011,1730,71.83,71.85,71.47,71.55
11/07/2011,1830,71.53,71.55,71.17,71.20
11/07/2011,1930,71.20,71.40,71.20,71.25
11/07/2011,2005,71.28,71.38,71.03,71.20
11/08/2011,1630,71.10,71.22,70.90,71.05
11/08/2011,1730,71.03,71.13,70.92,71.05
11/08/2011,1830,71.05,71.25,70.97,71.20
11/08/2011,1930,71.17,71.22,70.78,70.80
11/08/2011,2005,70.80,71.03,70.78,70.90
11/09/2011,1630,70.83,70.83,70.40,70.47
11/09/2011,1730,70.47,70.85,70.42,70.58
11/09/2011,1830,70.55,70.70,70.47,70.58
11/09/2011,1930,70.58,70.72,70.55,70.65
11/09/2011,2005,70.65,70.83,70.45,70.80
11/10/2011,1630,71.63,72.15,71.63,72.00
11/10/2011,1730,71.97,72.72,71.88,72.33
11/10/2011,1830,72.33,72.55,72.05,72.33
11/10/2011,1930,72.35,72.38,71.85,71.85
11/10/2011,2005,71.85,71.88,71.17,71.28
11/11/2011,1630,71.80,72.35,71.63,72.25
11/11/2011,1730,72.28,72.28,71.83,72.05
11/11/2011,1830,72.08,72.30,71.90,72.00
11/11/2011,1930,72.00,72.13,71.95,72.05
11/11/2011,2005,72.03,72.28,71.92,72.25
11/14/2011,1630,72.22,72.33,71.90,71.97
11/14/2011,1730,71.95,72.28,71.88,72.00
11/14/2011,1830,72.03,72.03,71.83,71.85
11/14/2011,1930,71.85,72.15,71.85,72.10
11/14/2011,2005,72.10,72.40,72.03,72.33
11/15/2011,1630,71.55,71.70,71.13,71.25
11/15/2011,1730,71.25,71.58,71.25,71.35
11/15/2011,1830,71.30,71.72,71.30,71.60
11/15/2011,1930,71.60,71.72,71.47,71.70
11/15/2011,2005,71.70,72.17,71.67,72.13
11/16/2011,1630,71.85,71.85,71.45,71.50
11/16/2011,1730,71.47,71.60,70.92,71.20
11/16/2011,1830,71.20,71.50,71.03,71.42
11/16/2011,1930,71.40,71.58,71.17,71.22
11/16/2011,2005,71.20,71.47,71.15,71.22
11/17/2011,1630,71.35,71.72,71.15,71.30
11/17/2011,1730,71.30,71.45,71.22,71.35
11/17/2011,1830,71.33,73.03,71.33,72.47
11/17/2011,1930,72.47,72.88,72.22,72.83
11/17/2011,2005,72.83,73.25,72.67,73.05
11/18/2011,1630,72.75,73.20,72.47,72.83
11/18/2011,1730,72.85,72.92,72.45,72.53
11/18/2011,1830,72.55,72.88,72.40,72.70
11/18/2011,1930,72.70,72.85,72.63,72.72
11/18/2011,2005,72.78,73.28,72.72,72.97
11/21/2011,1630,73.10,73.35,72.92,73.03
11/21/2011,1730,73.03,73.20,72.78,73.03
11/21/2011,1830,73.03,73.42,73.03,73.22
11/21/2011,1930,73.25,73.58,73.22,73.35
11/21/2011,2005,73.38,73.58,73.20,73.55
11/22/2011,1630,73.28,73.70,73.28,73.60
11/22/2011,1730,73.60,73.60,73.28,73.40
11/22/2011,1830,73.42,73.53,73.33,73.40
11/22/2011,1930,73.35,73.45,73.13,73.45
11/22/2011,2005,73.45,73.50,73.13,73.35
11/23/2011,1630,73.50,73.60,72.92,73.05
11/23/2011,1730,73.13,73.35,72.92,72.92
11/23/2011,1830,72.92,73.28,72.75,73.25
11/23/2011,1930,73.20,73.47,73.15,73.35
11/23/2011,2005,73.38,73.72,73.38,73.70
11/25/2011,1630,73.72,73.80,73.65,73.65
11/25/2011,1730,73.67,73.83,73.60,73.80
11/25/2011,1830,73.80,73.92,73.67,73.83
11/25/2011,1930,73.85,74.03,73.80,73.90
11/28/2011,1630,74.38,74.58,74.20,74.42
11/28/2011,1730,74.45,74.53,73.22,73.33
11/28/2011,1830,73.33,73.58,73.13,73.15
11/28/2011,1930,73.15,73.38,73.13,73.28
11/28/2011,2005,73.30,73.67,72.92,73.00
11/29/2011,1630,73.08,73.33,72.88,73.25
11/29/2011,1730,73.25,73.38,72.92,73.33
11/29/2011,1830,73.33,73.67,73.30,73.55
11/29/2011,1930,73.55,73.63,73.45,73.50
11/29/2011,2005,73.50,73.75,73.33,73.63
11/30/2011,1630,74.25,74.75,74.20,74.38
11/30/2011,1730,74.40,74.65,74.15,74.55
11/30/2011,1830,74.58,74.70,74.30,74.58
11/30/2011,1930,74.60,74.63,74.17,74.30
11/30/2011,2005,74.35,74.40,73.70,73.95
12/01/2011,1630,73.70,73.70,73.00,73.25
12/01/2011,1730,73.25,73.38,73.22,73.35
12/01/2011,1830,73.33,73.47,73.17,73.28
12/01/2011,1930,73.28,73.35,72.67,72.92
12/01/2011,2005,72.92,73.17,72.63,72.83
12/02/2011,1630,72.28,72.47,72.13,72.33
12/02/2011,1730,72.28,72.38,72.03,72.22
12/02/2011,1830,72.20,72.33,72.03,72.08
12/02/2011,1930,72.08,72.13,71.78,71.78
12/02/2011,2005,71.80,71.92,71.55,71.58
12/05/2011,1630,71.58,71.58,70.83,71.17
12/05/2011,1730,71.17,71.53,71.08,71.20
12/05/2011,1830,71.17,71.33,71.03,71.08
12/05/2011,1930,71.05,71.10,70.95,71.03
12/05/2011,2005,71.03,71.08,70.50,70.55
12/06/2011,1630,70.67,70.85,70.30,70.45
12/06/2011,1730,70.40,71.40,70.38,71.22
12/06/2011,1830,71.22,71.35,71.03,71.05
12/06/2011,1930,71.05,71.25,70.95,71.08
12/06/2011,2005,71.05,71.70,71.03,71.47
12/07/2011,1630,71.15,71.28,70.92,71.13
12/07/2011,1730,71.10,71.33,70.97,71.33
12/07/2011,1830,71.30,71.40,71.05,71.17
12/07/2011,1930,71.17,71.50,71.10,71.38
12/07/2011,2005,71.40,71.45,71.05,71.08
12/08/2011,1630,70.78,70.97,70.67,70.78
12/08/2011,1730,70.80,70.85,70.40,70.50
12/08/2011,1830,70.47,70.53,70.17,70.35
12/08/2011,1930,70.35,70.42,69.65,70.13
12/08/2011,2005,70.13,70.25,69.60,69.78
12/09/2011,1630,69.53,69.95,69.38,69.88
12/09/2011,1730,69.88,70.10,69.67,69.67
12/09/2011,1830,69.70,69.90,69.50,69.58
12/09/2011,1930,69.58,69.63,69.20,69.30
12/09/2011,2005,69.28,69.28,68.78,68.85
12/12/2011,1630,68.80,68.95,68.08,68.30
12/12/2011,1730,68.30,69.17,68.17,69.17
12/12/2011,1830,69.17,69.60,68.83,69.28
12/12/2011,1930,69.28,69.45,68.90,68.95
12/12/2011,2005,68.95,69.55,68.85,69.08
12/13/2011,1630,68.80,69.03,68.70,68.70
12/13/2011,1730,68.70,68.83,68.50,68.53
12/13/2011,1830,68.55,68.70,68.40,68.63
12/13/2011,1930,68.63,68.67,68.45,68.58
12/13/2011,2005,68.53,68.88,68.42,68.85
12/14/2011,1630,68.50,68.78,68.28,68.30
12/14/2011,1730,68.30,68.42,68.13,68.33
12/14/2011,1830,68.30,69.15,68.25,69.00
12/14/2011,1930,69.00,69.13,68.47,68.47
12/14/2011,2005,68.47,68.83,68.45,68.60
12/15/2011,1630,68.38,68.55,67.92,68.45
12/15/2011,1730,68.38,68.67,68.03,68.15
12/15/2011,1830,68.13,68.70,68.10,68.38
12/15/2011,1930,68.42,68.45,68.03,68.15
12/15/2011,2005,68.17,68.20,67.75,67.83
12/16/2011,1630,67.65,67.65,67.30,67.40
12/16/2011,1730,67.40,67.40,66.15,66.22
12/16/2011,1830,66.22,66.25,65.00,65.85
12/16/2011,1930,65.85,65.97,65.53,65.63
12/16/2011,2005,65.60,65.83,65.40,65.78
12/19/2011,1630,65.58,66.05,65.53,66.03
12/19/2011,1730,66.00,66.10,65.80,66.00
12/19/2011,1830,66.03,66.72,65.80,66.53
12/19/2011,1930,66.55,67.13,66.42,67.03
12/19/2011,2005,67.03,67.05,66.60,66.65
12/20/2011,1630,66.20,66.72,66.15,66.60
12/20/2011,1730,66.60,66.72,66.45,66.53
12/20/2011,1830,66.53,66.58,66.28,66.28
12/20/2011,1930,66.33,66.67,66.30,66.53
12/20/2011,2005,66.53,66.60,66.38,66.50
12/21/2011,1630,66.00,66.30,65.95,66.08
12/21/2011,1730,66.10,66.15,65.65,65.80
12/21/2011,1830,65.80,66.08,65.67,65.80
12/21/2011,1930,65.80,66.08,65.72,65.80
12/21/2011,2005,65.75,65.83,65.65,65.70
12/22/2011,1630,65.95,66.45,65.92,66.38
12/22/2011,1730,66.33,66.85,66.33,66.65
12/22/2011,1830,66.63,66.78,65.92,66.75
12/22/2011,1930,66.75,66.92,66.50,66.85
12/22/2011,2005,66.88,67.05,66.78,67.03
12/23/2011,1630,67.42,67.58,67.28,67.47
12/23/2011,1730,67.47,67.55,67.35,67.47
12/23/2011,1830,67.47,67.53,67.28,67.42
12/23/2011,1930,67.42,68.40,67.22,68.28
12/23/2011,2005,68.25,68.45,68.10,68.13
12/27/2011,1630,68.22,68.28,67.83,68.10
12/27/2011,1730,68.10,68.10,67.70,67.78
12/27/2011,1830,67.78,68.13,67.75,68.08
12/27/2011,1930,68.05,68.20,68.00,68.03
12/27/2011,2005,68.03,68.20,67.83,68.10
12/28/2011,1630,68.33,68.53,68.13,68.40
12/28/2011,1730,68.40,68.83,68.40,68.42
12/28/2011,1830,68.45,68.78,68.38,68.47
12/28/2011,1930,68.45,68.65,68.33,68.38
12/28/2011,2005,68.38,68.53,67.60,67.78
12/29/2011,1630,67.58,67.72,67.33,67.35
12/29/2011,1730,67.33,67.50,67.22,67.22
12/29/2011,1830,67.25,67.47,67.17,67.22
12/29/2011,1930,67.22,67.22,66.92,67.10
12/29/2011,2005,67.13,67.25,66.22,66.38
12/30/2011,1630,67.25,67.38,66.95,67.10
12/30/2011,1730,67.13,67.38,67.05,67.10
12/30/2011,1830,67.15,67.38,67.00,67.10
12/30/2011,1930,67.10,67.15,67.00,67.13
12/30/2011,2005,67.15,67.17,66.63,66.63
01/03/2012,1630,67.10,67.97,67.10,67.63
01/03/2012,1730,67.63,67.80,67.50,67.75
01/03/2012,1830,67.78,67.85,67.50,67.58
01/03/2012,1930,67.58,67.70,67.50,67.53
01/03/2012,2005,67.53,68.00,67.42,67.92
01/04/2012,1630,68.20,68.35,67.63,67.75
01/04/2012,1730,67.75,67.92,67.58,67.63
01/04/2012,1830,67.63,68.17,67.60,67.80
01/04/2012,1930,67.80,67.90,67.67,67.70
01/04/2012,2005,67.72,67.88,67.20,67.25
01/05/2012,1630,67.03,67.10,66.58,66.90
01/05/2012,1730,66.90,67.47,66.83,67.28
01/05/2012,1830,67.28,67.30,67.03,67.22
01/05/2012,1930,67.25,67.35,66.88,66.97
01/06/2012,1630,66.65,66.83,66.58,66.65
01/06/2012,1730,66.65,66.95,66.45,66.53
01/06/2012,1830,66.53,66.88,66.42,66.80
01/06/2012,1930,66.80,66.88,66.58,66.65
01/06/2012,2005,66.65,66.75,66.30,66.40
01/09/2012,1630,66.53,66.58,65.75,66.05
01/09/2012,1730,66.08,66.53,66.00,66.40
01/09/2012,1830,66.35,66.40,65.92,66.08
01/09/2012,1930,66.13,66.13,65.90,65.97
01/09/2012,2005,66.00,66.03,65.42,65.85
01/10/2012,1630,66.15,66.40,65.80,66.25
01/10/2012,1730,66.28,66.60,66.15,66.60
01/10/2012,1830,66.63,66.75,66.33,66.50
01/10/2012,1930,66.53,66.67,66.35,66.58
01/10/2012,2005,66.60,66.78,66.45,66.63
01/11/2012,1630,65.95,66.03,65.67,65.78
01/11/2012,1730,65.78,66.00,65.67,65.70
01/11/2012,1830,65.70,65.75,65.15,65.42
01/11/2012,1930,65.38,65.72,65.33,65.55
01/11/2012,2005,65.53,65.58,65.25,65.50
01/12/2012,1630,65.58,66.03,65.55,65.85
01/12/2012,1730,65.83,66.75,65.80,66.58
01/12/2012,1830,66.55,66.55,66.15,66.50
01/12/2012,1930,66.53,66.65,66.20,66.25
01/12/2012,2005,66.28,66.58,66.13,66.45
01/13/2012,1630,66.67,67.13,66.53,66.88
01/13/2012,1730,66.88,67.45,66.63,67.25
01/13/2012,1830,67.25,67.42,67.15,67.25
01/13/2012,1930,67.25,67.78,67.22,67.58
01/13/2012,2005,67.60,68.20,67.47,68.10
01/17/2012,1630,68.17,68.63,68.10,68.53
01/17/2012,1730,68.55,68.58,68.00,68.03
01/17/2012,1830,68.03,68.35,68.00,68.28
01/17/2012,1930,68.28,68.33,68.08,68.25
01/17/2012,2005,68.22,68.25,67.85,68.22
01/18/2012,1630,68.80,69.00,68.58,68.60
01/18/2012,1730,68.58,68.67,68.42,68.58
01/18/2012,1830,68.63,68.85,68.42,68.65
01/18/2012,1930,68.67,69.08,68.58,68.83
01/18/2012,2005,68.83,68.90,68.60,68.70
01/19/2012,1630,68.55,68.72,68.15,68.47
01/19/2012,1730,68.45,68.72,68.33,68.33
01/19/2012,1830,68.33,68.38,67.83,68.38
01/19/2012,1930,68.38,68.60,68.35,68.42
01/19/2012,2005,68.45,68.47,67.65,67.85
01/20/2012,1630,68.17,68.33,67.80,68.25
01/20/2012,1730,68.28,68.28,67.55,67.60
01/20/2012,1830,67.58,67.78,67.45,67.65
01/20/2012,1930,67.67,68.03,67.53,67.95
01/20/2012,2005,67.95,67.97,67.63,67.78
01/23/2012,1630,68.13,68.88,68.05,68.80
01/23/2012,1730,68.85,69.05,68.78,68.78
01/23/2012,1830,68.78,68.88,68.63,68.80
01/23/2012,1930,68.83,68.88,68.50,68.58
01/23/2012,2005,68.58,68.83,68.53,68.83
01/24/2012,1630,68.95,69.15,68.63,68.67
01/24/2012,1730,68.70,68.85,68.13,68.13
01/24/2012,1830,68.10,68.33,67.92,68.15
01/24/2012,1930,68.15,68.45,68.13,68.22
01/24/2012,2005,68.25,68.47,68.13,68.30
01/25/2012,1630,69.10,69.13,68.65,69.03
01/25/2012,1730,69.03,69.05,68.78,68.80
01/25/2012,1830,68.80,68.88,68.67,68.75
01/25/2012,1930,68.78,68.85,68.65,68.72
01/25/2012,2005,68.72,68.97,68.67,68.90
01/26/2012,1630,69.35,69.60,69.20,69.28
01/26/2012,1730,69.28,69.33,68.72,68.85
01/26/2012,1830,68.85,68.90,68.05,68.10
01/26/2012,1930,68.08,68.28,67.97,68.25
01/26/2012,2005,68.20,68.40,68.00,68.35
01/27/2012,1630,68.30,68.72,67.88,68.03
01/27/2012,1730,68.03,68.95,67.92,68.83
01/27/2012,1830,68.80,68.95,68.63,68.75
01/27/2012,1930,68.75,68.95,68.65,68.83
01/27/2012,2005,68.80,69.20,68.80,68.95
01/30/2012,1630,68.60,68.80,68.20,68.75
01/30/2012,1730,68.80,69.28,68.75,68.92
01/30/2012,1830,68.90,68.90,68.42,68.50
01/30/2012,1930,68.50,69.05,68.50,68.97
01/30/2012,2005,68.97,69.05,68.83,68.90
01/31/2012,1630,69.35,69.55,69.20,69.38
01/31/2012,1730,69.38,69.88,69.38,69.80
01/31/2012,1830,69.80,69.85,69.55,69.55
01/31/2012,1930,69.58,70.25,69.58,70.20
01/31/2012,2005,70.22,70.53,70.00,70.42
02/01/2012,1630,71.13,71.20,70.80,71.13
02/01/2012,1730,71.13,71.25,70.72,71.08
02/01/2012,1830,71.08,71.08,70.55,70.90
02/01/2012,1930,70.92,71.53,70.75,71.35
02/01/2012,2005,71.38,72.05,71.30,71.97
02/02/2012,1630,71.65,71.90,71.38,71.47
02/02/2012,1730,71.47,72.08,71.47,72.05
02/02/2012,1830,72.05,72.22,71.90,72.15
02/02/2012,1930,72.15,72.42,72.03,72.15
02/02/2012,2005,72.20,72.20,71.17,71.33
02/03/2012,1630,71.75,72.05,71.40,71.53
02/03/2012,1730,71.53,71.70,71.40,71.65
02/03/2012,1830,71.65,71.65,71.15,71.22
02/03/2012,1930,71.22,71.40,71.15,71.25
02/03/2012,2005,71.20,71.25,70.53,70.60
02/06/2012,1630,70.22,70.90,70.00,70.80
02/06/2012,1730,70.80,71.10,70.65,70.85
02/06/2012,1830,70.85,71.13,70.83,71.05
02/06/2012,1930,71.05,71.22,70.67,70.67
02/06/2012,2005,70.67,70.85,70.20,70.20
02/07/2012,1630,70.22,70.30,69.92,70.20
02/07/2012,1730,70.20,70.53,70.17,70.47
02/07/2012,1830,70.47,70.53,70.10,70.25
02/07/2012,1930,70.22,70.58,70.22,70.45
02/07/2012,2005,70.47,70.83,70.33,70.55
02/08/2012,1630,70.58,70.72,70.40,70.42
02/08/2012,1730,70.42,70.53,70.33,70.47
02/08/2012,1830,70.50,70.55,70.38,70.42
02/08/2012,1930,70.45,70.58,70.33,70.53
02/08/2012,2005,70.55,70.63,70.33,70.47
02/09/2012,1630,70.67,71.95,70.65,71.42
02/09/2012,1730,71.42,71.65,71.38,71.50
02/09/2012,1830,71.53,71.60,71.38,71.60
02/09/2012,1930,71.60,71.78,71.22,71.33
02/09/2012,2005,71.30,71.42,71.03,71.25
02/10/2012,1630,70.67,71.13,70.67,70.95
02/10/2012,1730,70.95,71.05,70.67,70.70
02/10/2012,1830,70.72,70.78,70.15,70.28
02/10/2012,1930,70.30,70.35,70.20,70.25
02/10/2012,2005,70.25,70.35,69.97,70.15
02/13/2012,1630,70.35,70.75,70.28,70.70
02/13/2012,1730,70.70,70.80,70.35,70.38
02/13/2012,1830,70.38,70.42,70.00,70.00
02/13/2012,1930,70.00,70.15,69.72,69.90
02/13/2012,2005,69.90,69.92,69.53,69.72
02/14/2012,1630,69.80,70.15,69.80,70.05
02/14/2012,1730,70.03,70.08,69.67,69.80
02/14/2012,1830,69.75,69.85,69.65,69.78
02/14/2012,1930,69.80,70.30,69.80,70.22
02/14/2012,2005,70.22,71.35,70.17,71.15
02/15/2012,1630,71.00,71.15,70.78,70.83
02/15/2012,1730,70.85,71.05,70.80,70.95
02/15/2012,1830,70.95,71.30,70.92,71.15
02/15/2012,1930,71.15,71.30,70.90,70.95
02/15/2012,2005,70.95,71.10,70.53,70.67
02/16/2012,1630,71.95,72.05,71.72,71.80
02/16/2012,1730,71.80,72.10,71.50,72.00
02/16/2012,1830,72.00,72.03,71.72,71.83
02/16/2012,1930,71.85,71.88,71.45,71.50
02/16/2012,2005,71.47,71.92,71.38,71.72
02/17/2012,1630,71.92,72.13,71.75,71.92
02/17/2012,1730,71.92,71.92,71.47,71.75
02/17/2012,1830,71.70,71.90,71.67,71.72
02/17/2012,1930,71.72,71.90,71.67,71.85
02/17/2012,2005,71.83,72.33,71.83,71.95
02/21/2012,1630,71.85,71.92,71.67,71.75
02/21/2012,1730,71.70,71.90,71.42,71.63
02/21/2012,1830,71.60,71.70,71.17,71.38
02/21/2012,1930,71.35,71.55,71.25,71.45
02/21/2012,2005,71.42,71.65,71.42,71.45
02/22/2012,1630,71.92,71.95,71.53,71.80
02/22/2012,1730,71.80,72.00,71.58,71.78
02/22/2012,1830,71.75,72.63,71.58,72.53
02/22/2012,1930,72.50,72.50,72.13,72.25
02/22/2012,2005,72.25,72.40,72.00,72.10
02/23/2012,1630,71.70,71.70,71.05,71.35
02/23/2012,1730,71.33,71.80,71.30,71.78
02/23/2012,1830,71.80,72.22,71.67,71.95
02/23/2012,1930,71.95,72.08,71.65,71.70
02/23/2012,2005,71.72,71.85,71.22,71.40
02/24/2012,1630,71.58,71.85,71.47,71.67
02/24/2012,1730,71.67,71.67,71.30,71.53
02/24/2012,1830,71.58,72.00,71.53,71.95
02/24/2012,1930,71.92,72.00,71.53,71.72
02/24/2012,2005,71.72,71.92,71.40,71.50
02/27/2012,1630,71.38,71.38,70.47,70.72
02/27/2012,1730,70.67,70.80,70.50,70.70
02/27/2012,1830,70.72,70.85,70.47,70.50
02/27/2012,1930,70.50,70.63,70.42,70.50
02/27/2012,2005,70.53,70.53,70.05,70.33
02/28/2012,1630,70.10,70.10,69.83,69.97
02/28/2012,1730,70.00,70.05,69.72,69.78
02/28/2012,1830,69.78,69.97,69.75,69.80
02/28/2012,1930,69.80,69.83,69.67,69.67
02/28/2012,2005,69.67,69.75,69.42,69.72
02/29/2012,1630,69.75,70.13,69.72,70.05
02/29/2012,1730,70.05,70.15,69.47,69.65
02/29/2012,1830,69.65,71.03,69.35,70.58
02/29/2012,1930,70.60,70.70,70.40,70.63
02/29/2012,2005,70.63,71.17,70.58,70.92
03/01/2012,1630,70.90,70.95,70.20,70.30
03/01/2012,1730,70.25,70.47,69.90,70.25
03/01/2012,1830,70.25,70.80,70.22,70.50
03/01/2012,1930,70.50,70.97,70.45,70.97
03/01/2012,2005,70.97,71.90,70.83,71.83
03/02/2012,1630,71.97,72.20,71.85,71.95
03/02/2012,1730,72.00,72.33,71.95,72.20
03/02/2012,1830,72.20,72.33,72.05,72.22
03/02/2012,1930,72.22,72.38,72.03,72.03
03/02/2012,2005,72.03,72.20,71.97,72.13
03/05/2012,1630,72.05,72.08,71.63,71.65
03/05/2012,1730,71.65,72.03,71.63,71.95
03/05/2012,1830,71.90,71.97,71.40,71.42
03/05/2012,1930,71.45,71.50,71.15,71.35
03/05/2012,2005,71.35,71.45,71.03,71.08
03/06/2012,1630,70.10,70.13,69.28,69.50
03/06/2012,1730,69.47,69.72,69.38,69.60
03/06/2012,1830,69.60,69.60,69.20,69.40
03/06/2012,1930,69.38,69.38,68.90,69.03
03/06/2012,2005,69.00,69.08,68.28,68.47
03/07/2012,1630,68.53,68.92,68.47,68.70
03/07/2012,1730,68.72,69.08,68.55,68.83
03/07/2012,1830,68.83,69.13,68.58,69.00
03/07/2012,1930,69.00,69.03,68.67,68.72
03/07/2012,2005,68.72,69.00,68.45,68.85
03/08/2012,1630,69.65,69.75,69.38,69.45
03/08/2012,1730,69.42,69.53,69.20,69.38
03/08/2012,1830,69.38,69.60,69.13,69.25
03/08/2012,1930,69.25,69.58,69.20,69.53
03/08/2012,2005,69.53,69.60,69.15,69.42
03/09/2012,1630,68.97,69.20,68.80,69.15
03/09/2012,1730,69.13,69.33,68.95,69.05
03/09/2012,1830,69.05,69.05,68.67,68.92
03/09/2012,1930,68.90,69.38,68.85,69.20
03/09/2012,2005,69.17,69.50,68.95,69.47
03/12/2012,1630,69.42,69.45,68.78,68.83
03/12/2012,1730,68.85,68.95,68.35,68.60
03/12/2012,1830,68.63,68.80,68.40,68.53
03/12/2012,1930,68.53,68.80,68.42,68.72
03/12/2012,2005,68.70,69.10,68.67,69.10
03/13/2012,1630,69.28,69.58,69.15,69.33
03/13/2012,1730,69.33,69.33,68.53,69.00
03/13/2012,1830,68.95,69.30,68.75,69.15
03/13/2012,1930,69.17,69.20,68.80,69.08
03/13/2012,2005,69.10,69.35,69.00,69.22
03/14/2012,1630,69.45,69.53,69.03,69.25
03/14/2012,1730,69.25,69.33,68.97,69.13
03/14/2012,1830,69.13,69.40,69.00,69.15
03/14/2012,1930,69.10,69.40,69.05,69.22
03/14/2012,2005,69.25,69.28,68.97,69.20
03/15/2012,1630,69.60,69.60,69.30,69.35
03/15/2012,1730,69.35,69.65,69.30,69.30
03/15/2012,1830,69.30,69.45,69.15,69.35
03/15/2012,1930,69.40,69.45,69.10,69.15
03/15/2012,2005,69.13,69.17,68.47,68.67
03/16/2012,1630,68.47,68.50,68.00,68.00
03/16/2012,1730,68.00,68.22,67.83,67.88
03/16/2012,1830,67.85,68.40,67.83,68.08
03/16/2012,1930,68.08,68.25,67.70,67.78
03/16/2012,2005,67.75,67.75,67.47,67.60
03/19/2012,1630,67.75,67.75,67.45,67.47
03/19/2012,1730,67.47,67.95,67.38,67.72
03/19/2012,1830,67.72,67.95,67.60,67.65
03/19/2012,1930,67.63,67.97,67.58,67.88
03/19/2012,2005,67.90,67.90,67.60,67.60
03/20/2012,1630,67.28,67.33,66.47,66.47
03/20/2012,1730,66.50,66.97,66.47,66.80
03/20/2012,1830,66.83,66.85,66.47,66.72
03/20/2012,1930,66.72,66.88,66.58,66.65
03/20/2012,2005,66.60,66.72,66.53,66.55
03/21/2012,1630,66.35,66.88,66.25,66.85
03/21/2012,1730,66.85,67.25,66.83,66.92
03/21/2012,1830,66.88,67.05,66.72,66.92
03/21/2012,1930,66.90,67.00,66.38,66.58
03/21/2012,2005,66.55,66.92,66.50,66.60
03/22/2012,1630,67.05,67.42,67.00,67.40
03/22/2012,1730,67.40,67.40,67.08,67.20
03/22/2012,1830,67.22,67.40,67.08,67.10
03/22/2012,1930,67.08,67.35,67.00,67.30
03/22/2012,2005,67.28,67.35,66.92,67.00
03/23/2012,1630,66.55,66.72,66.45,66.60
03/23/2012,1730,66.63,66.80,66.47,66.47
03/23/2012,1830,66.47,66.53,66.00,66.22
03/23/2012,1930,66.20,66.63,66.20,66.45
03/23/2012,2005,66.47,66.83,66.42,66.83
03/26/2012,1630,66.60,66.65,66.03,66.13
03/26/2012,1730,66.10,66.17,66.03,66.10
03/26/2012,1830,66.13,66.17,65.97,66.08
03/26/2012,1930,66.08,66.38,66.03,66.15
03/26/2012,2005,66.17,66.53,66.15,66.45
03/27/2012,1630,66.45,67.35,66.38,67.17
03/27/2012,1730,67.20,67.63,66.92,67.60
03/27/2012,1830,67.60,67.67,67.33,67.42
03/27/2012,1930,67.45,67.60,67.28,67.45
03/27/2012,2005,67.42,67.47,67.25,67.38
03/28/2012,1630,66.80,66.88,66.28,66.63
03/28/2012,1730,66.65,66.65,66.30,66.60
03/28/2012,1830,66.60,66.63,66.08,66.17
03/28/2012,1930,66.22,66.67,66.15,66.60
03/28/2012,2005,66.55,66.67,65.72,65.83
03/29/2012,1630,65.08,65.65,64.78,65.45
03/29/2012,1730,65.47,65.47,65.28,65.40
03/29/2012,1830,65.42,65.58,64.63,64.80
03/29/2012,1930,64.78,64.80,63.95,64.17
03/29/2012,2005,64.17,64.17,63.65,63.80
03/30/2012,1630,64.47,64.50,63.92,64.47
03/30/2012,1730,64.47,65.08,64.40,64.58
03/30/2012,1830,64.60,64.60,63.83,63.88
03/30/2012,1930,63.88,64.10,63.83,63.90
03/30/2012,2005,63.95,64.42,63.48,64.03
04/02/2012,1630,64.35,65.15,64.35,65.10
04/02/2012,1730,65.13,65.15,64.72,65.03
04/02/2012,1830,65.03,65.38,64.78,65.00
04/02/2012,1930,65.00,65.05,64.75,64.92
04/02/2012,2005,64.95,65.90,64.95,65.83
04/03/2012,1630,65.63,65.85,65.22,65.33
04/03/2012,1730,65.33,65.42,65.08,65.20
04/03/2012,1830,65.22,65.65,65.13,65.65
04/03/2012,1930,65.65,65.67,65.42,65.53
04/03/2012,2005,65.55,65.55,65.20,65.30
04/04/2012,1630,65.17,65.60,65.15,65.55
04/04/2012,1730,65.50,65.58,65.22,65.25
04/04/2012,1830,65.22,65.47,65.22,65.35
04/04/2012,1930,65.33,65.38,65.00,65.20
04/04/2012,2005,65.20,65.83,65.03,65.80
04/05/2012,1630,66.30,66.55,66.20,66.30
04/05/2012,1730,66.33,67.15,66.28,66.83
04/05/2012,1830,66.83,67.13,66.65,67.03
04/05/2012,1930,67.03,67.08,66.80,66.90
04/05/2012,2005,66.95,67.22,66.83,67.13
04/09/2012,1630,67.03,67.22,66.92,67.15
04/09/2012,1730,67.17,68.35,67.15,67.28
04/09/2012,1830,67.25,67.45,67.22,67.45
04/09/2012,1930,67.45,67.50,67.28,67.28
04/09/2012,2005,67.30,67.53,67.17,67.28
04/10/2012,1630,67.03,67.03,66.65,66.72
04/10/2012,1730,66.72,66.83,66.42,66.78
04/10/2012,1830,66.80,66.80,66.28,66.55
04/10/2012,1930,66.55,67.03,66.35,66.85
04/10/2012,2005,66.85,67.45,66.78,66.95
04/11/2012,1630,66.90,67.30,66.85,67.00
04/11/2012,1730,67.00,67.00,66.72,66.78
04/11/2012,1830,66.75,66.75,65.97,66.47
04/11/2012,1930,66.47,66.80,66.10,66.10
04/11/2012,2005,66.10,66.30,65.80,66.17
04/12/2012,1630,67.10,67.33,67.00,67.33
04/12/2012,1730,67.33,67.35,67.05,67.05
04/12/2012,1830,67.05,67.25,66.95,67.17
04/12/2012,1930,67.15,67.20,66.95,67.05
04/12/2012,2005,67.00,67.08,66.78,66.83
04/13/2012,1630,66.28,66.30,64.55,64.78
04/13/2012,1730,64.78,64.95,64.28,64.28
04/13/2012,1830,64.30,64.35,63.88,64.10
04/13/2012,1930,64.13,64.20,63.88,63.88
04/13/2012,2005,63.88,64.10,63.88,63.88
04/16/2012,1630,63.73,63.73,62.27,62.50
04/16/2012,1730,62.50,62.52,62.20,62.42
04/16/2012,1830,62.40,62.45,62.00,62.05
04/16/2012,1930,62.08,62.33,61.98,62.27
04/16/2012,2005,62.30,62.52,62.08,62.33
04/17/2012,1630,62.58,63.00,62.50,62.90
04/17/2012,1730,62.95,62.98,62.13,62.13
04/17/2012,1830,62.13,62.30,61.83,61.92
04/17/2012,1930,61.95,63.25,61.83,62.95
04/17/2012,2005,63.00,63.50,62.95,63.25
04/18/2012,1630,62.52,62.75,61.70,61.80
04/18/2012,1730,61.80,62.27,61.40,61.52
04/18/2012,1830,61.50,61.80,61.40,61.75
04/18/2012,1930,61.75,61.77,61.40,61.50
04/18/2012,2005,61.52,61.60,60.98,61.10
04/19/2012,1630,61.77,62.17,61.60,61.90
04/19/2012,1730,61.90,61.95,61.35,61.52
04/19/2012,1830,61.55,61.70,61.38,61.45
04/19/2012,1930,61.45,62.02,61.42,61.98
04/19/2012,2005,61.98,62.48,61.95,62.38
04/20/2012,1630,62.30,62.35,61.70,61.70
04/20/2012,1730,61.73,62.20,61.70,62.13
04/20/2012,1830,62.13,62.30,61.42,61.60
04/20/2012,1930,61.58,61.67,61.30,61.45
04/20/2012,2005,61.45,61.77,60.92,61.10
04/23/2012,1630,61.10,61.48,60.95,61.25
04/23/2012,1730,61.25,61.45,61.10,61.27
04/23/2012,1830,61.30,61.30,60.40,60.45
04/23/2012,1930,60.48,61.63,60.27,61.50
04/23/2012,2005,61.48,62.00,61.40,61.50
04/24/2012,1630,61.52,61.75,61.38,61.50
04/24/2012,1730,61.50,61.65,61.23,61.55
04/24/2012,1830,61.55,61.63,61.00,61.08
04/24/2012,1930,61.08,61.23,60.38,60.83
04/24/2012,2005,60.83,60.85,60.02,60.35
04/25/2012,1630,60.83,61.55,60.80,61.13
04/25/2012,1730,61.15,61.23,60.70,60.90
04/25/2012,1830,60.88,61.20,60.77,60.90
04/25/2012,1930,60.90,61.13,60.80,60.95
04/25/2012,2005,60.92,61.23,60.67,61.15
04/26/2012,1630,60.58,60.83,60.35,60.65
04/26/2012,1730,60.67,61.88,60.60,61.63
04/26/2012,1830,61.63,61.65,61.25,61.48
04/26/2012,1930,61.50,61.58,61.17,61.23
04/26/2012,2005,61.25,61.30,60.98,61.05
04/27/2012,1630,60.45,60.65,60.17,60.38
04/27/2012,1730,60.38,60.85,60.35,60.80
04/27/2012,1830,60.77,60.77,60.35,60.55
04/27/2012,1930,60.55,60.65,60.30,60.35
04/27/2012,2005,60.38,60.52,60.20,60.30
04/30/2012,1630,60.02,60.13,59.40,59.60
04/30/2012,1730,59.58,60.20,59.50,59.90
04/30/2012,1830,59.90,60.02,59.45,59.83
04/30/2012,1930,59.83,59.83,59.35,59.40
04/30/2012,2005,59.42,60.00,59.35,59.75
05/01/2012,1630,60.05,60.13,59.83,59.92
05/01/2012,1730,59.92,60.20,59.70,59.88
05/01/2012,1830,59.88,60.00,59.52,59.85
05/01/2012,1930,59.85,59.85,59.45,59.55
05/01/2012,2005,59.55,59.67,59.27,59.52
05/02/2012,1630,59.75,59.88,59.35,59.52
05/02/2012,1730,59.52,59.58,59.10,59.15
05/02/2012,1830,59.15,59.17,58.23,58.35
05/02/2012,1930,58.35,58.50,58.17,58.30
05/02/2012,2005,58.35,58.38,57.95,58.05
05/03/2012,1630,58.45,58.90,57.95,58.50
05/03/2012,1730,58.52,58.83,58.52,58.77
05/03/2012,1830,58.80,59.15,58.67,59.00
05/03/2012,1930,59.00,59.58,59.00,59.27
05/03/2012,2005,59.30,59.55,58.60,58.80
05/04/2012,1630,58.33,58.45,57.08,57.25
05/04/2012,1730,57.23,57.25,56.67,57.08
05/04/2012,1830,57.08,57.52,56.83,57.00
05/04/2012,1930,57.02,57.23,56.75,56.75
05/04/2012,2005,56.75,57.45,56.75,57.33
05/07/2012,1630,57.40,57.70,57.13,57.48
05/07/2012,1730,57.50,57.55,57.08,57.15
05/07/2012,1830,57.17,57.27,56.58,56.67
05/07/2012,1930,56.65,58.15,56.60,58.15
05/07/2012,2005,58.13,58.17,57.85,57.98
05/08/2012,1630,58.10,58.27,57.83,57.95
05/08/2012,1730,57.92,58.02,57.15,57.90
05/08/2012,1830,57.90,57.95,57.60,57.67
05/08/2012,1930,57.65,58.52,57.65,58.42
05/08/2012,2005,58.42,58.42,57.83,57.85
05/09/2012,1630,57.63,57.92,57.35,57.77
05/09/2012,1730,57.77,58.85,57.75,58.67
05/09/2012,1830,58.67,59.15,58.30,59.02
05/09/2012,1930,59.02,59.05,58.55,58.70
05/09/2012,2005,58.70,58.80,58.30,58.33
05/10/2012,1630,58.50,58.65,58.02,58.48
05/10/2012,1730,58.50,58.85,58.10,58.38
05/10/2012,1830,58.38,58.40,57.92,58.08
05/10/2012,1930,58.08,58.10,57.83,57.95
05/10/2012,2005,57.98,58.30,57.95,58.08
05/11/2012,1630,58.30,58.88,58.27,58.80
05/11/2012,1730,58.80,58.90,58.70,58.80
05/11/2012,1830,58.77,59.05,58.73,59.02
05/11/2012,1930,59.02,59.52,58.92,59.15
05/11/2012,2005,59.15,59.25,58.77,58.95
05/14/2012,1630,59.05,59.35,58.55,58.70
05/14/2012,1730,58.73,59.10,58.70,58.98
05/14/2012,1830,59.00,59.02,58.70,59.00
05/14/2012,1930,58.98,59.00,58.67,58.85
05/14/2012,2005,58.85,59.23,58.83,59.15
05/15/2012,1630,59.77,60.10,59.67,59.88
05/15/2012,1730,59.90,60.10,59.73,59.95
05/15/2012,1830,59.90,60.48,59.90,60.40
05/15/2012,1930,60.42,60.58,60.30,60.40
05/15/2012,2005,60.40,60.45,60.05,60.20
05/16/2012,1630,60.17,60.40,59.60,59.67
05/16/2012,1730,59.70,59.98,59.50,59.95
05/16/2012,1830,59.98,60.15,59.90,60.00
05/16/2012,1930,60.00,60.23,59.90,60.00
05/16/2012,2005,60.00,60.30,59.90,60.15
05/17/2012,1630,60.35,60.85,60.27,60.75
05/17/2012,1730,60.73,60.85,60.48,60.80
05/17/2012,1830,60.77,61.45,60.75,61.35
05/17/2012,1930,61.38,61.50,61.00,61.25
05/17/2012,2005,61.27,61.35,60.77,61.10
05/18/2012,1630,61.15,61.27,60.45,60.70
05/18/2012,1730,60.70,61.30,60.58,61.15
05/18/2012,1830,61.13,61.17,60.77,60.92
05/18/2012,1930,60.92,61.08,60.60,61.00
05/18/2012,2005,61.00,61.20,60.67,60.85
05/21/2012,1630,61.15,61.17,60.35,60.65
05/21/2012,1730,60.63,60.67,60.17,60.42
05/21/2012,1830,60.40,60.60,60.25,60.42
05/21/2012,1930,60.40,60.45,60.23,60.27
05/21/2012,2005,60.25,60.52,60.20,60.33
05/22/2012,1630,60.30,60.48,59.95,60.13
05/22/2012,1730,60.13,60.30,59.92,60.05
05/22/2012,1830,60.05,60.08,59.75,59.88
05/22/2012,1930,59.88,60.02,59.50,59.55
05/22/2012,2005,59.55,59.65,59.33,59.42
05/23/2012,1630,58.20,58.23,57.67,57.70
05/23/2012,1730,57.67,58.30,57.67,58.02
05/23/2012,1830,58.02,58.65,57.98,58.23
05/23/2012,1930,58.25,58.50,58.17,58.45
05/23/2012,2005,58.42,58.50,58.00,58.10
05/24/2012,1630,58.05,58.20,57.77,57.92
05/24/2012,1730,57.92,58.25,57.55,57.95
05/24/2012,1830,57.98,58.15,57.80,57.80
05/24/2012,1930,57.80,57.95,57.67,57.80
05/24/2012,2005,57.83,58.02,57.75,57.95
05/25/2012,1630,58.08,59.05,58.08,58.55
05/25/2012,1730,58.52,58.60,58.27,58.52
05/25/2012,1830,58.50,58.65,58.33,58.65
05/25/2012,1930,58.60,58.70,58.45,58.55
05/25/2012,2005,58.52,59.00,58.52,58.95
05/29/2012,1630,59.95,59.95,59.02,59.55
05/29/2012,1730,59.60,59.80,59.42,59.77
05/29/2012,1830,59.80,59.90,59.60,59.90
05/29/2012,1930,59.92,59.92,59.50,59.52
05/29/2012,2005,59.52,60.65,59.52,60.65
05/30/2012,1630,60.25,60.50,59.75,60.38
05/30/2012,1730,60.40,60.45,60.10,60.33
05/30/2012,1830,60.35,60.92,60.33,60.70
05/30/2012,1930,60.70,61.40,60.58,61.10
05/30/2012,2005,61.08,61.30,60.95,61.08
05/31/2012,1630,61.83,62.50,61.77,62.17
05/31/2012,1730,62.17,62.70,62.17,62.70
05/31/2012,1830,62.70,63.45,62.70,63.13
05/31/2012,1930,63.13,63.30,62.98,63.02
05/31/2012,2005,63.05,63.60,63.02,63.25
06/01/2012,1630,62.98,63.58,62.98,63.35
06/01/2012,1730,63.33,63.83,63.02,63.77
06/01/2012,1830,63.77,63.92,63.35,63.60
06/01/2012,1930,63.60,63.80,63.17,63.50
06/01/2012,2005,63.48,63.58,63.17,63.48
06/04/2012,1630,63.58,63.85,63.25,63.35
06/04/2012,1730,63.35,64.00,63.33,64.00
06/04/2012,1830,63.98,64.13,63.85,63.92
06/04/2012,1930,63.92,64.03,63.70,64.03
06/04/2012,2005,64.00,64.08,63.27,63.40
06/05/2012,1630,62.83,63.35,62.83,63.05
06/05/2012,1730,63.05,63.45,62.83,63.40
06/05/2012,1830,63.42,63.83,63.30,63.80
06/05/2012,1930,63.83,64.00,63.52,63.70
06/05/2012,2005,63.70,64.05,63.63,63.80
06/06/2012,1630,64.25,64.60,64.05,64.13
06/06/2012,1730,64.13,64.15,63.63,63.63
06/06/2012,1830,63.63,64.13,63.58,64.08
06/06/2012,1930,64.08,64.17,63.95,64.05
06/06/2012,2005,64.13,64.22,63.92,64.03
06/07/2012,1630,64.15,64.45,64.03,64.40
06/07/2012,1730,64.42,64.42,63.48,64.10
06/07/2012,1830,64.05,64.40,64.03,64.20
06/07/2012,1930,64.20,64.53,64.08,64.40
06/07/2012,2005,64.40,64.58,64.22,64.42
06/08/2012,1630,64.13,64.70,64.08,64.58
06/08/2012,1730,64.58,64.78,64.45,64.75
06/08/2012,1830,64.78,65.05,64.75,64.90
06/08/2012,1930,64.95,65.03,64.50,64.55
06/08/2012,2005,64.55,65.00,64.42,64.78
06/11/2012,1630,64.78,64.92,64.65,64.70
06/11/2012,1730,64.72,65.00,64.72,64.80
06/11/2012,1830,64.83,65.03,64.72,64.95
06/11/2012,1930,65.00,65.05,64.72,64.72
06/11/2012,2005,64.75,65.03,64.67,64.97
06/12/2012,1630,65.03,65.10,64.85,64.97
06/12/2012,1730,65.03,65.03,64.53,64.75
06/12/2012,1830,64.72,64.92,64.60,64.60
06/12/2012,1930,64.60,64.60,63.33,63.85
06/12/2012,2005,63.83,64.13,63.75,64.05
06/13/2012,1630,63.63,63.63,63.20,63.50
06/13/2012,1730,63.50,64.03,63.45,63.88
06/13/2012,1830,63.88,64.58,63.88,64.53
06/13/2012,1930,64.55,64.70,64.22,64.47
06/13/2012,2005,64.45,64.55,64.05,64.38
06/14/2012,1630,64.58,65.22,64.53,65.17
06/14/2012,1730,65.20,65.33,64.97,65.22
06/14/2012,1830,65.22,65.53,65.15,65.50
06/14/2012,1930,65.50,65.53,65.15,65.22
06/14/2012,2005,65.25,65.47,65.00,65.03
06/15/2012,1630,64.17,64.88,63.95,64.67
06/15/2012,1730,64.65,64.80,64.03,64.75
06/15/2012,1830,64.72,65.00,64.60,64.92
06/15/2012,1930,64.97,65.03,64.25,64.33
06/15/2012,2005,64.30,64.42,63.40,63.50
06/18/2012,1630,64.03,65.33,64.03,65.22
06/18/2012,1730,65.17,65.83,65.17,65.58
06/18/2012,1830,65.60,65.72,65.45,65.63
06/18/2012,1930,65.58,65.67,65.17,65.55
06/18/2012,2005,65.55,65.63,65.08,65.47
06/19/2012,1630,65.20,65.70,65.05,65.20
06/19/2012,1730,65.20,65.45,64.95,65.10
06/19/2012,1830,65.10,65.67,65.10,65.40
06/19/2012,1930,65.40,65.80,65.25,65.42
06/19/2012,2005,65.42,65.45,65.05,65.22
06/20/2012,1630,65.33,65.60,65.13,65.58
06/20/2012,1730,65.58,65.60,65.17,65.38
06/20/2012,1830,65.35,65.55,65.35,65.53
06/20/2012,1930,65.47,65.53,64.97,65.10
06/20/2012,2005,65.10,65.20,64.13,64.53
06/21/2012,1630,64.63,64.95,64.53,64.90
06/21/2012,1730,64.90,65.00,64.67,64.88
06/21/2012,1830,64.85,65.05,64.75,64.92
06/21/2012,1930,64.92,65.10,64.20,64.22
06/21/2012,2005,64.20,64.70,64.15,64.38
06/22/2012,1630,64.55,64.55,63.20,63.65
06/22/2012,1730,63.65,64.05,63.60,63.80
06/22/2012,1830,63.80,64.08,63.67,63.73
06/22/2012,1930,63.67,63.75,63.45,63.65
06/22/2012,2005,63.67,63.92,63.38,63.73
06/25/2012,1630,63.70,64.78,63.65,64.17
06/25/2012,1730,64.17,64.60,63.95,64.40
06/25/2012,1830,64.38,64.65,64.10,64.22
06/25/2012,1930,64.22,64.30,63.95,63.95
06/25/2012,2005,63.92,64.03,61.48,61.48
06/26/2012,1630,61.58,61.77,61.33,61.45
06/26/2012,1730,61.42,61.58,60.90,61.42
06/26/2012,1830,61.45,61.55,60.67,60.73
06/26/2012,1930,60.73,61.35,60.42,61.15
06/26/2012,2005,61.17,61.60,60.98,61.20
06/27/2012,1630,61.23,62.75,61.15,62.73
06/27/2012,1730,62.73,64.17,62.73,63.42
06/27/2012,1830,63.42,64.33,63.35,64.17
06/27/2012,1930,64.17,64.33,64.03,64.22
06/27/2012,2005,64.20,64.33,63.98,64.03
06/28/2012,1630,64.83,65.38,64.65,64.88
06/28/2012,1730,64.88,65.50,64.50,65.47
06/28/2012,1830,65.47,66.20,65.45,66.20
06/28/2012,1930,66.20,66.60,66.10,66.22
06/28/2012,2005,66.22,66.33,65.95,66.28
06/29/2012,1630,66.28,66.28,65.58,66.03
06/29/2012,1730,65.97,66.55,65.88,66.40
06/29/2012,1830,66.40,67.15,66.40,67.13
06/29/2012,1930,67.10,67.10,66.60,67.00
06/29/2012,2005,67.03,67.33,67.00,67.08
07/02/2012,1630,67.47,68.65,67.47,67.97
07/02/2012,1730,67.97,68.08,67.38,67.58
07/02/2012,1830,67.58,67.75,67.38,67.53
07/02/2012,1930,67.50,67.65,67.30,67.58
07/02/2012,2005,67.55,67.63,67.20,67.40
07/03/2012,1630,66.88,67.38,66.60,66.88
07/03/2012,1730,66.88,67.05,66.67,66.67
07/03/2012,1830,66.70,67.38,66.67,67.13
07/03/2012,1930,67.17,67.38,67.08,67.38
07/03/2012,2005,67.38,67.38,67.05,67.15
07/05/2012,1630,66.45,66.75,65.83,66.22
07/05/2012,1730,66.28,66.50,66.17,66.42
07/05/2012,1830,66.40,66.50,65.05,65.40
07/05/2012,1930,65.42,65.80,65.38,65.78
07/05/2012,2005,65.75,65.90,65.17,65.28
07/06/2012,1630,66.28,66.30,65.65,65.75
07/06/2012,1730,65.78,65.97,65.67,65.72
07/06/2012,1830,65.72,66.03,65.70,65.90
07/06/2012,1930,65.90,66.00,65.40,65.42
07/06/2012,2005,65.42,65.72,65.42,65.65
07/09/2012,1630,65.47,65.63,65.38,65.47
07/09/2012,1730,65.47,65.92,65.08,65.88
07/09/2012,1830,65.85,66.05,65.60,66.05
07/09/2012,1930,66.05,66.92,65.92,66.53
07/09/2012,2005,66.50,67.05,66.28,66.50
07/10/2012,1630,65.60,65.80,65.20,65.45
07/10/2012,1730,65.42,65.63,64.88,64.97
07/10/2012,1830,64.95,65.15,64.90,65.03
07/10/2012,1930,65.03,65.17,64.65,64.70
07/10/2012,2005,64.70,64.78,64.35,64.50
07/11/2012,1630,64.60,64.72,63.55,63.77
07/11/2012,1730,63.77,64.17,63.67,63.70
07/11/2012,1830,63.70,64.10,63.40,63.98
07/11/2012,1930,63.98,64.47,63.80,63.88
07/11/2012,2005,63.88,64.25,63.60,63.70
07/12/2012,1630,64.00,64.70,63.92,64.33
07/12/2012,1730,64.33,64.83,64.25,64.53
07/12/2012,1830,64.55,64.90,64.38,64.63
07/12/2012,1930,64.67,64.90,64.50,64.90
07/12/2012,2005,64.88,65.30,64.60,64.63
07/13/2012,1630,63.65,63.85,63.48,63.65
07/13/2012,1730,63.67,63.70,63.08,63.20
07/13/2012,1830,63.20,63.35,63.08,63.27
07/13/2012,1930,63.27,63.77,63.25,63.77
07/13/2012,2005,63.77,63.80,62.65,62.88
07/16/2012,1630,62.90,63.10,62.00,62.15
07/16/2012,1730,62.15,62.42,62.10,62.23
07/16/2012,1830,62.23,63.13,62.13,62.55
07/16/2012,1930,62.58,62.70,62.25,62.52
07/16/2012,2005,62.55,62.95,62.33,62.70
07/17/2012,1630,62.33,63.23,62.27,62.50
07/17/2012,1730,62.50,62.63,62.30,62.40
07/17/2012,1830,62.35,62.48,62.33,62.40
07/17/2012,1930,62.38,62.60,62.27,62.52
07/17/2012,2005,62.52,62.65,62.30,62.38
07/18/2012,1630,62.90,63.80,62.90,63.67
07/18/2012,1730,63.70,64.05,63.20,63.73
07/18/2012,1830,63.70,65.05,63.70,64.80
07/18/2012,1930,64.80,65.05,64.60,64.97
07/18/2012,2005,64.95,65.13,64.72,64.97
07/19/2012,1630,66.15,66.58,65.92,65.92
07/19/2012,1730,65.92,66.17,65.75,66.08
07/19/2012,1830,66.08,66.25,65.92,66.22
07/19/2012,1930,66.22,66.50,66.03,66.05
07/19/2012,2005,66.08,66.20,65.05,65.33
07/20/2012,1630,65.80,66.58,65.72,66.58
07/20/2012,1730,66.53,66.53,66.28,66.35
07/20/2012,1830,66.38,66.40,66.10,66.10
07/20/2012,1930,66.05,66.28,65.72,65.95
07/20/2012,2005,65.92,66.10,65.70,65.88
07/23/2012,1630,65.67,65.90,65.42,65.53
07/23/2012,1730,65.53,65.97,65.45,65.63
07/23/2012,1830,65.63,65.83,65.50,65.65
07/23/2012,1930,65.70,66.30,65.67,66.15
07/23/2012,2005,66.17,66.22,65.60,65.67
07/24/2012,1630,65.80,65.90,65.28,65.40
07/24/2012,1730,65.35,65.40,65.03,65.03
07/24/2012,1830,65.03,65.25,64.75,64.90
07/24/2012,1930,64.88,65.08,64.80,64.83
07/24/2012,2005,64.85,65.33,64.78,65.25
07/25/2012,1630,66.42,66.97,66.25,66.90
07/25/2012,1730,66.92,66.92,66.42,66.60
07/25/2012,1830,66.55,67.15,66.55,66.88
07/25/2012,1930,66.88,67.03,66.58,66.75
07/25/2012,2005,66.72,67.03,66.67,66.83
07/26/2012,1630,67.33,67.42,67.10,67.30
07/26/2012,1730,67.30,67.80,67.22,67.70
07/26/2012,1830,67.70,67.88,67.60,67.85
07/26/2012,1930,67.83,68.30,67.83,68.13
07/26/2012,2005,68.13,68.25,67.95,68.20
07/27/2012,1630,69.08,69.20,68.75,69.08
07/27/2012,1730,69.10,69.20,68.85,69.00
07/27/2012,1830,69.03,69.17,68.97,69.15
07/27/2012,1930,69.15,69.20,68.97,69.10
07/27/2012,2005,69.13,69.13,67.88,68.55
07/30/2012,1630,68.47,68.58,68.33,68.38
07/30/2012,1730,68.35,69.50,68.33,69.00
07/30/2012,1830,68.97,69.25,68.72,69.17
07/30/2012,1930,69.17,69.35,69.00,69.33
07/30/2012,2005,69.30,69.30,68.90,69.08
07/31/2012,1630,69.60,69.95,69.38,69.47
07/31/2012,1730,69.50,69.63,68.17,68.42
07/31/2012,1830,68.42,68.60,67.38,67.80
07/31/2012,1930,67.80,68.22,67.15,67.40
07/31/2012,2005,67.40,67.55,67.22,67.30
08/01/2012,1630,67.30,67.40,66.50,66.67
08/01/2012,1730,66.67,66.90,66.58,66.63
08/01/2012,1830,66.63,66.80,66.35,66.75
08/01/2012,1930,66.78,67.10,66.65,66.95
08/01/2012,2005,66.90,67.20,66.65,66.75
08/02/2012,1630,66.75,67.03,66.08,66.30
08/02/2012,1730,66.33,66.58,65.60,65.95
08/02/2012,1830,65.95,66.05,65.22,65.45
08/02/2012,1930,65.47,66.00,65.40,65.63
08/02/2012,2005,65.65,65.85,65.22,65.38
08/03/2012,1630,65.17,65.30,64.97,65.13
08/03/2012,1730,65.10,65.15,64.13,64.15
08/03/2012,1830,64.15,64.30,63.70,63.80
08/03/2012,1930,63.80,63.98,63.30,63.45
08/03/2012,2005,63.45,63.45,62.80,63.05
08/06/2012,1630,63.00,63.25,62.90,63.02
08/06/2012,1730,63.05,63.05,62.30,62.60
08/06/2012,1830,62.63,62.75,62.35,62.40
08/06/2012,1930,62.38,62.45,62.20,62.35
08/06/2012,2005,62.33,62.45,62.15,62.20
08/07/2012,1630,62.80,63.17,62.75,63.08
08/07/2012,1730,63.10,63.10,62.58,62.67
08/07/2012,1830,62.65,62.73,62.35,62.45
08/07/2012,1930,62.45,62.83,62.38,62.65
08/07/2012,2005,62.65,62.67,61.90,62.10
08/08/2012,1630,62.50,62.50,61.83,62.23
08/08/2012,1730,62.23,62.48,62.15,62.38
08/08/2012,1830,62.40,62.83,62.20,62.23
08/08/2012,1930,62.23,62.55,62.23,62.38
08/08/2012,2005,62.40,62.67,62.27,62.60
08/09/2012,1630,62.83,63.77,62.70,63.55
08/09/2012,1730,63.55,63.73,63.35,63.67
08/09/2012,1830,63.67,63.80,63.40,63.48
08/09/2012,1930,63.48,63.52,62.92,63.13
08/09/2012,2005,63.13,63.25,62.95,62.98
08/10/2012,1630,63.05,63.05,62.63,62.63
08/10/2012,1730,62.63,62.98,62.48,62.65
08/10/2012,1830,62.63,62.88,62.55,62.73
08/10/2012,1930,62.70,62.95,62.67,62.88
08/10/2012,2005,62.90,62.90,62.50,62.63
08/13/2012,1630,62.83,64.10,62.80,63.90
08/13/2012,1730,63.90,64.35,63.88,64.22
08/13/2012,1830,64.22,64.50,64.10,64.22
08/13/2012,1930,64.28,64.60,64.28,64.58
08/13/2012,2005,64.55,64.58,64.13,64.20
08/14/2012,1630,64.20,64.42,63.52,64.30
08/14/2012,1730,64.28,64.45,63.98,64.38
08/14/2012,1830,64.38,64.78,64.38,64.50
08/14/2012,1930,64.50,64.50,63.92,64.17
08/14/2012,2005,64.17,64.47,64.15,64.45
08/15/2012,1630,64.33,64.33,63.55,63.80
08/15/2012,1730,63.80,63.80,63.13,63.17
08/15/2012,1830,63.17,63.25,62.83,62.88
08/15/2012,1930,62.90,63.05,62.52,62.67
08/15/2012,2005,62.63,62.85,62.52,62.60
08/16/2012,1630,62.52,62.95,62.45,62.77
08/16/2012,1730,62.80,63.17,62.63,63.05
08/16/2012,1830,63.02,63.15,62.83,62.83
08/16/2012,1930,62.83,62.88,62.55,62.65
08/16/2012,2005,62.65,62.73,62.50,62.58
08/17/2012,1630,63.20,63.48,63.10,63.23
08/17/2012,1730,63.23,63.65,62.80,63.25
08/17/2012,1830,63.25,63.35,62.95,63.13
08/17/2012,1930,63.10,63.20,63.05,63.15
08/17/2012,2005,63.15,63.30,63.00,63.27
08/20/2012,1630,63.45,63.45,63.20,63.38
08/20/2012,1730,63.38,63.45,62.73,62.75
08/20/2012,1830,62.77,63.05,62.77,62.85
08/20/2012,1930,62.83,63.15,62.77,63.02
08/20/2012,2005,63.02,63.10,62.85,63.00
08/21/2012,1630,63.00,63.10,62.67,62.83
08/21/2012,1730,62.83,62.92,62.70,62.80
08/21/2012,1830,62.80,62.92,62.67,62.70
08/21/2012,1930,62.73,62.98,62.67,62.90
08/21/2012,2005,62.88,62.92,62.60,62.88
08/22/2012,1630,61.95,62.20,61.52,61.80
08/22/2012,1730,61.80,61.85,60.83,61.05
08/22/2012,1830,61.05,61.33,60.75,60.85
08/22/2012,1930,60.85,60.98,60.23,60.48
08/22/2012,2005,60.45,60.48,60.15,60.30
08/23/2012,1630,59.77,59.92,59.40,59.63
08/23/2012,1730,59.63,60.27,59.50,60.17
08/23/2012,1830,60.15,60.30,60.00,60.02
08/23/2012,1930,60.02,60.25,59.42,59.77
08/23/2012,2005,59.77,59.85,59.45,59.70
08/24/2012,1630,59.58,59.98,59.52,59.73
08/24/2012,1730,59.67,59.70,59.33,59.63
08/24/2012,1830,59.60,59.65,59.27,59.35
08/24/2012,1930,59.40,59.65,59.35,59.63
08/24/2012,2005,59.63,59.85,59.30,59.50
08/27/2012,1630,59.65,59.77,59.52,59.60
08/27/2012,1730,59.60,59.83,59.55,59.77
08/27/2012,1830,59.77,60.48,59.75,59.90
08/27/2012,1930,59.88,60.38,59.60,60.27
08/27/2012,2005,60.27,60.35,60.05,60.33
08/28/2012,1630,60.23,60.58,59.98,60.27
08/28/2012,1730,60.27,60.50,60.27,60.35
08/28/2012,1830,60.35,60.48,60.25,60.33
08/28/2012,1930,60.33,60.35,60.10,60.17
08/28/2012,2005,60.20,60.35,60.17,60.35
08/29/2012,1630,59.75,59.85,59.55,59.77
08/29/2012,1730,59.75,60.42,59.73,59.92
08/29/2012,1830,59.90,61.23,59.90,60.90
08/29/2012,1930,60.90,60.95,60.58,60.63
08/29/2012,2005,60.63,60.80,60.48,60.67
08/30/2012,1630,60.67,61.48,60.55,61.30
08/30/2012,1730,61.30,61.42,61.00,61.27
08/30/2012,1830,61.27,61.40,61.23,61.30
08/30/2012,1930,61.25,61.27,60.83,61.08
08/30/2012,2005,61.10,61.25,60.90,61.10
08/31/2012,1630,60.80,60.80,59.80,60.10
08/31/2012,1730,60.13,60.42,60.00,60.25
08/31/2012,1830,60.25,60.85,60.23,60.60
08/31/2012,1930,60.63,61.00,60.52,60.80
08/31/2012,2005,60.80,61.27,60.80,61.13
09/04/2012,1630,61.17,61.33,60.30,60.60
09/04/2012,1730,60.60,61.20,60.58,60.85
09/04/2012,1830,60.85,60.92,60.52,60.55
09/04/2012,1930,60.55,60.77,60.48,60.58
09/04/2012,2005,60.58,61.30,60.55,61.10
09/05/2012,1630,61.27,62.23,61.27,61.98
09/05/2012,1730,62.00,62.00,60.98,61.13
09/05/2012,1830,61.10,61.15,60.80,60.88
09/05/2012,1930,60.88,61.17,60.75,60.80
09/05/2012,2005,60.77,60.77,60.17,60.70
09/06/2012,1630,60.10,60.42,59.83,59.85
09/06/2012,1730,59.85,59.95,59.60,59.75
09/06/2012,1830,59.73,59.88,59.27,59.42
09/06/2012,1930,59.42,59.42,59.02,59.05
09/06/2012,2005,59.08,59.10,58.60,58.75
09/07/2012,1630,58.02,58.20,57.38,57.52
09/07/2012,1730,57.52,57.95,57.42,57.77
09/07/2012,1830,57.77,58.45,57.75,58.13
09/07/2012,1930,58.13,58.27,57.83,58.05
09/07/2012,2005,58.05,58.50,58.05,58.48
09/10/2012,1630,58.30,59.25,58.30,59.08
09/10/2012,1730,59.08,59.50,58.77,59.42
09/10/2012,1830,59.45,59.75,59.25,59.70
09/10/2012,1930,59.65,60.00,59.25,59.90
09/10/2012,2005,59.95,59.95,59.50,59.65
09/11/2012,1630,59.20,59.77,58.92,59.33
09/11/2012,1730,59.35,59.45,59.17,59.40
09/11/2012,1830,59.42,59.95,59.27,59.60
09/11/2012,1930,59.63,59.90,59.50,59.73
09/11/2012,2005,59.75,60.02,59.58,59.85
09/12/2012,1630,59.75,60.10,59.58,59.67
09/12/2012,1730,59.67,60.10,59.60,59.73
09/12/2012,1830,59.73,59.75,59.38,59.65
09/12/2012,1930,59.65,60.17,59.58,59.75
09/12/2012,2005,59.70,60.63,59.70,60.25
09/13/2012,1630,60.08,60.55,59.95,60.33
09/13/2012,1730,60.30,60.58,60.08,60.27
09/13/2012,1830,60.23,60.40,59.95,60.35
09/13/2012,1930,60.35,60.60,60.05,60.55
09/13/2012,2005,60.52,61.17,60.50,60.58
09/14/2012,1630,60.55,61.02,60.55,60.67
09/14/2012,1730,60.65,61.08,60.50,60.92
09/14/2012,1830,60.95,61.02,60.75,60.83
09/14/2012,1930,60.80,61.15,60.70,61.10
09/14/2012,2005,61.10,61.48,60.98,61.10
09/17/2012,1630,61.10,61.15,60.40,60.52
09/17/2012,1730,60.52,60.73,60.42,60.67
09/17/2012,1830,60.67,61.10,60.08,60.50
09/17/2012,1930,60.55,61.05,60.52,60.85
09/17/2012,2005,60.85,61.05,60.30,60.30
09/18/2012,1630,60.73,61.75,60.70,61.40
09/18/2012,1730,61.38,61.55,60.77,61.17
09/18/2012,1830,61.20,61.67,61.15,61.42
09/18/2012,1930,61.45,61.48,61.25,61.25
09/18/2012,2005,61.27,61.30,60.85,61.15
09/19/2012,1630,61.25,61.95,61.25,61.70
09/19/2012,1730,61.70,61.70,61.02,61.38
09/19/2012,1830,61.40,61.88,61.38,61.63
09/19/2012,1930,61.63,61.75,61.42,61.58
09/19/2012,2005,61.60,61.85,61.50,61.85
09/20/2012,1630,61.83,62.17,61.67,61.70
09/20/2012,1730,61.70,61.85,61.48,61.60
09/20/2012,1830,61.60,62.17,61.58,62.05
09/20/2012,1930,62.10,62.38,61.80,62.00
09/20/2012,2005,62.00,62.17,61.80,61.88
09/21/2012,1630,62.25,62.40,62.15,62.38
09/21/2012,1730,62.38,62.73,62.38,62.52
09/21/2012,1830,62.55,62.88,62.45,62.80
09/21/2012,1930,62.80,62.92,62.70,62.88
09/21/2012,2005,62.88,63.02,62.65,62.77
09/24/2012,1630,62.65,63.00,62.50,62.70
09/24/2012,1730,62.70,62.77,62.60,62.63
09/24/2012,1830,62.60,63.23,62.48,63.13
09/24/2012,1930,63.10,63.25,62.98,63.00
09/24/2012,2005,63.02,63.48,63.00,63.40
09/25/2012,1630,63.60,63.80,63.23,63.40
09/25/2012,1730,63.40,63.60,63.13,63.20
09/25/2012,1830,63.17,63.58,62.98,63.48
09/25/2012,1930,63.40,63.52,63.33,63.45
09/25/2012,2005,63.50,63.52,63.20,63.30
09/26/2012,1630,63.63,63.88,63.42,63.83
09/26/2012,1730,63.80,63.88,63.63,63.73
09/26/2012,1830,63.70,63.75,63.40,63.48
09/26/2012,1930,63.50,63.85,63.50,63.80
09/26/2012,2005,63.80,63.98,63.73,63.83
09/27/2012,1630,64.17,64.33,63.88,64.13
09/27/2012,1730,64.15,64.25,63.75,63.75
09/27/2012,1830,63.75,63.80,63.13,63.27
09/27/2012,1930,63.30,63.50,63.17,63.30
09/27/2012,2005,63.30,63.48,63.00,63.08
09/28/2012,1630,63.35,63.42,63.00,63.15
09/28/2012,1730,63.13,63.50,62.98,63.48
09/28/2012,1830,63.50,63.70,63.35,63.58
09/28/2012,1930,63.60,64.33,63.52,64.03
09/28/2012,2005,64.00,64.17,63.17,63.27
10/01/2012,1630,63.30,64.25,63.27,64.05
10/01/2012,1730,64.05,64.92,64.00,64.80
10/01/2012,1830,64.80,64.88,64.53,64.80
10/01/2012,1930,64.80,64.80,64.55,64.67
10/01/2012,2005,64.70,64.78,64.40,64.67
10/02/2012,1630,65.45,65.78,65.25,65.53
10/02/2012,1730,65.53,66.10,65.50,65.75
10/02/2012,1830,65.78,66.10,65.58,66.10
10/02/2012,1930,66.10,66.42,66.03,66.25
10/02/2012,2005,66.25,66.55,66.15,66.42
10/03/2012,1630,66.85,67.08,66.63,66.95
10/03/2012,1730,66.97,67.17,66.35,66.35
10/03/2012,1830,66.38,66.72,66.20,66.65
10/03/2012,1930,66.67,66.95,65.53,65.80
10/03/2012,2005,65.80,65.88,65.30,65.50
10/04/2012,1630,65.80,66.47,65.80,66.30
10/04/2012,1730,66.30,66.83,66.25,66.53
10/04/2012,1830,66.55,66.60,66.13,66.20
10/04/2012,1930,66.15,66.35,66.00,66.30
10/04/2012,2005,66.30,66.58,65.65,65.70
10/05/2012,1630,66.03,66.20,65.75,66.17
10/05/2012,1730,66.17,66.25,65.75,65.85
10/05/2012,1830,65.83,65.97,65.40,65.67
10/05/2012,1930,65.67,65.88,65.30,65.67
10/05/2012,2005,65.70,66.22,65.55,66.17
10/08/2012,1630,66.15,66.45,65.85,66.35
10/08/2012,1730,66.35,66.88,66.35,66.60
10/08/2012,1830,66.60,66.95,66.55,66.88
10/08/2012,1930,66.88,67.13,66.60,67.00
10/08/2012,2005,67.05,67.17,66.33,66.42
10/09/2012,1630,66.10,66.63,66.10,66.53
10/09/2012,1730,66.50,66.67,66.10,66.10
10/09/2012,1830,66.13,66.67,66.03,66.65
10/09/2012,1930,66.65,66.95,66.58,66.65
10/09/2012,2005,66.65,66.67,66.13,66.45
10/10/2012,1630,66.75,67.50,66.72,67.42
10/10/2012,1730,67.42,67.60,67.28,67.47
10/10/2012,1830,67.50,67.67,67.47,67.60
10/10/2012,1930,67.60,67.65,67.33,67.42
10/10/2012,2005,67.45,67.75,67.38,67.63
10/11/2012,1630,67.30,67.50,66.80,67.05
10/11/2012,1730,67.03,67.20,66.85,67.00
10/11/2012,1830,67.00,67.05,66.22,66.45
10/11/2012,1930,66.42,66.53,66.05,66.53
10/11/2012,2005,66.53,67.20,66.50,67.00
10/12/2012,1630,66.92,67.75,66.90,67.63
10/12/2012,1730,67.63,67.67,67.33,67.33
10/12/2012,1830,67.30,67.65,67.15,67.45
10/12/2012,1930,67.47,67.60,67.45,67.58
10/12/2012,2005,67.58,67.97,67.50,67.85
10/15/2012,1630,67.55,68.13,67.55,67.92
10/15/2012,1730,67.95,68.20,67.70,68.17
10/15/2012,1830,68.20,68.35,68.17,68.30
10/15/2012,1930,68.30,68.33,68.13,68.30
10/15/2012,2005,68.30,68.35,67.97,68.05
10/16/2012,1630,67.78,68.10,67.78,68.00
10/16/2012,1730,68.00,68.17,67.90,68.08
10/16/2012,1830,68.05,68.20,67.83,68.20
10/16/2012,1930,68.17,68.30,68.03,68.30
10/16/2012,2005,68.28,68.30,67.90,67.97
10/17/2012,1630,68.10,68.45,68.00,68.40
10/17/2012,1730,68.40,68.42,68.15,68.35
10/17/2012,1830,68.38,68.55,68.10,68.50
10/17/2012,1930,68.47,68.60,68.33,68.58
10/17/2012,2005,68.55,68.72,68.50,68.63
10/18/2012,1630,68.67,68.70,68.05,68.40
10/18/2012,1730,68.42,68.70,68.38,68.70
10/18/2012,1830,68.67,68.88,68.47,68.63
10/18/2012,1930,68.65,68.72,68.53,68.53
10/18/2012,2005,68.58,68.60,68.33,68.50
10/19/2012,1630,68.80,69.25,68.65,69.22
10/19/2012,1730,69.22,69.30,68.92,69.03
10/19/2012,1830,69.05,69.20,68.90,68.97
10/19/2012,1930,68.97,69.13,68.65,68.67
10/19/2012,2005,68.70,69.25,68.60,69.17
10/22/2012,1630,69.13,69.20,68.72,68.97
10/22/2012,1730,69.00,69.05,68.28,68.38
10/22/2012,1830,68.38,68.63,68.17,68.33
10/22/2012,1930,68.30,68.67,68.30,68.50
10/22/2012,2005,68.53,68.58,68.13,68.17
10/23/2012,1630,67.65,67.75,67.40,67.58
10/23/2012,1730,67.55,67.60,67.33,67.38
10/23/2012,1830,67.38,67.63,67.33,67.40
10/23/2012,1930,67.45,67.65,67.33,67.38
10/23/2012,2005,67.40,67.67,67.30,67.58
10/24/2012,1630,67.78,68.08,67.60,67.97
10/24/2012,1730,67.97,68.30,67.85,68.17
10/24/2012,1830,68.17,68.25,67.75,67.78
10/24/2012,1930,67.80,68.00,67.67,67.80
10/24/2012,2005,67.78,67.90,67.75,67.83
10/25/2012,1630,67.83,67.90,67.15,67.40
10/25/2012,1730,67.42,67.47,67.33,67.35
10/25/2012,1830,67.35,67.70,67.20,67.65
10/25/2012,1930,67.63,67.63,67.25,67.33
10/25/2012,2005,67.33,67.72,67.28,67.67
10/26/2012,1630,68.33,68.38,68.03,68.17
10/26/2012,1730,68.17,68.75,67.83,67.97
10/26/2012,1830,67.97,68.33,67.95,68.30
10/26/2012,1930,68.30,68.55,68.13,68.50
10/26/2012,2005,68.53,68.55,68.33,68.38
10/29/2012,1630,68.10,68.10,66.33,67.13
10/29/2012,1730,67.13,67.50,67.08,67.35
10/29/2012,1830,67.40,67.45,67.17,67.30
10/29/2012,1930,67.30,67.40,67.25,67.35
10/29/2012,2005,67.38,67.45,67.28,67.35
10/30/2012,1630,67.53,67.70,67.47,67.53
10/30/2012,1730,67.55,67.78,67.50,67.63
10/30/2012,1830,67.63,67.63,67.35,67.35
10/30/2012,1930,67.35,67.38,67.22,67.30
10/30/2012,2005,67.33,67.65,67.28,67.63
10/31/2012,1630,67.75,68.28,67.65,68.13
10/31/2012,1730,68.15,68.78,68.05,68.42
10/31/2012,1830,68.42,68.58,68.30,68.33
10/31/2012,1930,68.33,68.33,67.90,67.92
10/31/2012,2005,67.92,67.97,67.42,67.80
11/01/2012,1630,68.17,68.75,68.15,68.70
11/01/2012,1730,68.70,68.95,68.50,68.60
11/01/2012,1830,68.63,68.80,68.28,68.42
11/01/2012,1930,68.40,68.47,67.78,67.92
11/01/2012,2005,67.90,67.95,67.35,67.53
11/02/2012,1630,67.63,68.08,67.38,67.40
11/02/2012,1730,67.40,67.58,67.38,67.47
11/02/2012,1830,67.47,67.75,67.42,67.47
11/02/2012,1930,67.47,67.53,67.03,67.20
11/02/2012,2005,67.22,67.35,67.00,67.30
11/05/2012,1630,67.38,67.53,67.03,67.08
11/05/2012,1730,67.05,67.28,66.83,67.10
11/05/2012,1830,67.10,67.17,66.83,66.90
11/05/2012,1930,66.90,67.05,66.60,67.00
11/05/2012,2005,66.97,67.05,66.38,66.47
11/06/2012,1630,66.50,66.70,66.17,66.28
11/06/2012,1730,66.25,66.88,66.20,66.70
11/06/2012,1830,66.67,67.40,66.67,67.03
11/06/2012,1930,67.03,67.25,67.00,67.25
11/06/2012,2005,67.22,67.30,67.08,67.25
11/07/2012,1630,67.00,67.20,66.80,66.92
11/07/2012,1730,66.90,68.00,66.88,67.80
11/07/2012,1830,67.80,69.97,67.78,69.20
11/07/2012,1930,69.20,69.67,68.90,69.45
11/07/2012,2005,69.45,69.75,69.10,69.63
11/08/2012,1630,69.65,70.13,69.60,69.70
11/08/2012,1730,69.70,70.22,69.70,70.20
11/08/2012,1830,70.20,70.25,69.63,69.90
11/08/2012,1930,69.90,70.08,69.53,70.00
11/08/2012,2005,70.03,70.08,69.58,69.60
11/09/2012,1630,69.58,69.97,69.50,69.85
11/09/2012,1730,69.88,69.95,69.50,69.58
11/09/2012,1830,69.55,70.20,69.45,70.20
11/09/2012,1930,70.20,70.45,70.03,70.40
11/09/2012,2005,70.38,70.45,70.08,70.35
11/12/2012,1630,70.30,70.30,69.67,70.05
11/12/2012,1730,70.08,70.38,70.03,70.30
11/12/2012,1830,70.30,70.30,69.90,69.97
11/12/2012,1930,70.03,70.15,69.80,69.83
11/12/2012,2005,69.80,70.03,69.70,70.00
11/13/2012,1630,70.47,70.75,70.22,70.63
11/13/2012,1730,70.60,70.85,70.53,70.65
11/13/2012,1830,70.65,70.75,69.88,70.20
11/13/2012,1930,70.17,70.33,69.70,69.83
11/13/2012,2005,69.83,70.20,69.83,70.10
11/14/2012,1630,69.65,69.70,69.53,69.60
11/14/2012,1730,69.60,69.63,69.40,69.47
11/14/2012,1830,69.47,69.88,69.45,69.75
11/14/2012,1930,69.75,69.92,69.63,69.67
11/14/2012,2005,69.67,69.80,69.53,69.58
11/15/2012,1630,69.40,69.72,69.38,69.65
11/15/2012,1730,69.67,69.85,69.58,69.75
11/15/2012,1830,69.75,69.90,69.25,69.38
11/15/2012,1930,69.40,69.50,69.25,69.42
11/15/2012,2005,69.45,69.75,69.45,69.63
11/16/2012,1630,69.60,69.80,69.55,69.70
11/16/2012,1730,69.75,69.80,69.50,69.63
11/16/2012,1830,69.65,69.70,69.55,69.63
11/16/2012,1930,69.60,69.80,69.58,69.78
11/16/2012,2005,69.80,70.22,69.70,70.08
11/19/2012,1630,70.30,71.45,70.28,71.38
11/19/2012,1730,71.38,71.45,71.00,71.13
11/19/2012,1830,71.13,71.45,71.10,71.17
11/19/2012,1930,71.13,71.17,70.92,71.03
11/19/2012,2005,71.05,71.30,70.92,70.92
11/20/2012,1630,71.13,71.13,70.40,70.72
11/20/2012,1730,70.72,71.17,70.70,71.05
11/20/2012,1830,71.08,71.38,70.92,71.33
11/20/2012,1930,71.30,71.33,71.10,71.30
11/20/2012,2005,71.30,71.35,70.92,71.08
11/21/2012,1630,71.08,71.58,70.88,71.58
11/21/2012,1730,71.55,71.65,71.38,71.38
11/21/2012,1830,71.40,71.65,71.35,71.63
11/21/2012,1930,71.63,71.88,71.60,71.88
11/21/2012,2005,71.85,71.88,71.20,71.38
11/23/2012,1630,71.90,72.08,71.75,72.05
11/23/2012,1730,72.03,72.13,71.85,71.95
11/23/2012,1830,71.92,71.92,71.67,71.70
11/23/2012,1930,71.70,71.97,71.58,71.97
11/26/2012,1630,71.80,72.47,71.78,72.40
11/26/2012,1730,72.40,72.45,72.08,72.25
11/26/2012,1830,72.25,72.28,72.10,72.15
11/26/2012,1930,72.13,72.22,72.00,72.20
11/26/2012,2005,72.20,72.22,71.85,71.90
11/27/2012,1630,71.80,72.13,71.63,72.03
11/27/2012,1730,72.00,72.03,71.35,71.83
11/27/2012,1830,71.83,71.97,71.60,71.78
11/27/2012,1930,71.78,72.05,71.72,71.80
11/27/2012,2005,71.85,72.08,71.65,71.92
11/28/2012,1630,72.15,72.60,72.15,72.55
11/28/2012,1730,72.55,72.80,72.50,72.70
11/28/2012,1830,72.70,72.88,72.50,72.88
11/28/2012,1930,72.85,72.85,72.47,72.70
11/28/2012,2005,72.70,72.80,72.47,72.60
11/29/2012,1630,73.00,73.05,72.80,72.95
11/29/2012,1730,72.95,73.25,72.92,73.15
11/29/2012,1830,73.17,73.20,72.30,72.53
11/29/2012,1930,72.53,72.72,72.17,72.33
11/29/2012,2005,72.30,72.38,71.85,72.10
11/30/2012,1630,72.17,72.22,71.53,71.85
11/30/2012,1730,71.85,72.00,71.40,71.58
11/30/2012,1830,71.58,71.97,71.58,71.88
11/30/2012,1930,71.85,72.03,71.67,71.92
11/30/2012,2005,71.95,72.15,71.58,72.00
12/03/2012,1630,72.17,72.42,71.95,72.10
12/03/2012,1730,72.08,72.70,72.00,72.63
12/03/2012,1830,72.63,72.78,72.53,72.72
12/03/2012,1930,72.72,72.83,72.45,72.55
12/03/2012,2005,72.53,72.55,70.67,70.92
12/04/2012,1630,71.03,71.15,70.60,70.67
12/04/2012,1730,70.67,70.80,70.42,70.45
12/04/2012,1830,70.45,71.00,70.22,70.90
12/04/2012,1930,70.90,70.90,70.50,70.53
12/04/2012,2005,70.55,70.72,70.45,70.65
12/05/2012,1630,70.88,71.05,70.50,70.65
12/05/2012,1730,70.63,70.65,70.28,70.47
12/05/2012,1830,70.53,70.80,70.47,70.70
12/05/2012,1930,70.72,70.80,70.42,70.53
12/05/2012,2005,70.53,70.80,70.45,70.75
12/06/2012,1630,70.03,70.25,69.67,69.67
12/06/2012,1730,69.67,70.00,69.60,69.95
12/06/2012,1830,69.95,70.05,69.58,69.78
12/06/2012,1930,69.80,70.13,69.78,70.05
12/06/2012,2005,70.05,70.13,69.40,69.50
12/07/2012,1630,68.75,68.83,68.50,68.53
12/07/2012,1730,68.53,68.60,68.25,68.30
12/07/2012,1830,68.30,68.70,68.30,68.53
12/07/2012,1930,68.50,68.63,68.35,68.50
12/07/2012,2005,68.45,68.67,68.42,68.63
12/10/2012,1630,68.60,68.75,68.38,68.45
12/10/2012,1730,68.47,68.90,68.47,68.85
12/10/2012,1830,68.88,69.17,68.72,68.97
12/10/2012,1930,68.97,68.97,68.67,68.75
12/10/2012,2005,68.75,69.00,68.60,68.97
12/11/2012,1630,68.90,69.13,68.67,68.70
12/11/2012,1730,68.67,69.47,68.67,69.20
12/11/2012,1830,69.20,69.20,68.80,68.97
12/11/2012,1930,68.97,69.42,68.90,69.28
12/11/2012,2005,69.33,69.50,69.17,69.42
12/12/2012,1630,69.20,69.40,69.13,69.22
12/12/2012,1730,69.22,69.33,69.17,69.20
12/12/2012,1830,69.22,69.40,69.17,69.30
12/12/2012,1930,69.30,70.25,69.25,69.95
12/12/2012,2005,69.95,70.95,69.90,70.83
12/13/2012,1630,71.05,71.10,70.60,70.92
12/13/2012,1730,70.92,71.30,70.78,71.13
12/13/2012,1830,71.08,71.35,70.85,70.92
12/13/2012,1930,70.92,71.15,70.80,70.97
12/13/2012,2005,71.00,71.03,70.78,70.97
12/14/2012,1630,70.97,71.03,70.67,70.75
12/14/2012,1730,70.78,70.78,70.38,70.55
12/14/2012,1830,70.58,70.92,70.55,70.65
12/14/2012,1930,70.63,70.72,70.47,70.50
12/14/2012,2005,70.47,70.65,70.35,70.53
12/17/2012,1630,70.40,70.42,70.10,70.28
12/17/2012,1730,70.28,70.35,70.10,70.20
12/17/2012,1830,70.17,70.53,70.17,70.33
12/17/2012,1930,70.30,70.30,69.83,69.95
12/17/2012,2005,69.97,70.05,69.83,69.95
12/18/2012,1630,69.95,70.15,69.92,69.95
12/18/2012,1730,69.95,69.97,69.55,69.80
12/18/2012,1830,69.78,70.13,69.75,69.90
12/18/2012,1930,69.90,70.08,69.88,69.92
12/18/2012,2005,69.92,70.63,69.90,70.47
12/19/2012,1630,70.80,71.53,70.65,71.33
12/19/2012,1730,71.35,71.38,70.97,71.33
12/19/2012,1830,71.30,71.40,70.90,71.05
12/19/2012,1930,71.03,71.35,70.95,71.20
12/19/2012,2005,71.22,71.80,71.17,71.75
12/20/2012,1630,71.33,71.33,71.00,71.22
12/20/2012,1730,71.22,71.40,71.15,71.35
12/20/2012,1830,71.35,71.38,71.10,71.38
12/20/2012,1930,71.38,71.63,71.25,71.50
12/20/2012,2005,71.50,71.63,71.45,71.53
12/21/2012,1630,71.28,71.60,71.08,71.58
12/21/2012,1730,71.60,71.67,71.30,71.55
12/21/2012,1830,71.58,71.58,71.40,71.45
12/21/2012,1930,71.47,71.63,71.40,71.47
12/21/2012,2005,71.50,72.03,71.50,71.95
12/24/2012,1630,71.95,72.22,71.75,72.17
12/24/2012,1730,72.17,72.50,72.08,72.17
12/24/2012,1830,72.20,72.47,72.17,72.42
12/24/2012,1930,72.45,72.72,72.40,72.67
12/26/2012,1630,72.72,72.78,72.47,72.65
12/26/2012,1730,72.63,72.80,72.55,72.60
12/26/2012,1830,72.63,72.75,72.63,72.65
12/26/2012,1930,72.65,72.80,72.63,72.78
12/26/2012,2005,72.78,72.85,72.47,72.50
12/27/2012,1630,72.28,72.30,71.70,71.80
12/27/2012,1730,71.75,72.00,71.70,71.97
12/27/2012,1830,71.97,72.00,71.78,71.88
12/27/2012,1930,71.90,72.05,71.85,71.92
12/27/2012,2005,71.95,72.13,71.92,72.03
12/28/2012,1630,72.05,72.28,72.05,72.13
12/28/2012,1730,72.13,72.15,71.75,71.88
12/28/2012,1830,71.88,72.05,71.88,71.90
12/28/2012,1930,71.90,72.03,71.88,71.92
12/28/2012,2005,71.92,71.95,71.40,71.53
12/31/2012,1630,70.58,70.60,69.90,70.22
12/31/2012,1730,70.22,70.60,70.17,70.45
12/31/2012,1830,70.45,70.80,70.45,70.78
12/31/2012,1930,70.78,70.80,70.28,70.55
12/31/2012,2005,70.55,70.88,70.40,70.80
01/02/2013,1630,71.25,71.33,70.80,70.80
01/02/2013,1730,70.83,70.85,70.38,70.47
01/02/2013,1830,70.45,70.72,70.42,70.72
01/02/2013,1930,70.70,70.78,70.53,70.70
01/02/2013,2005,70.70,71.28,70.65,71.25
01/03/2013,1630,70.88,71.55,70.80,71.55
01/03/2013,1730,71.55,72.22,71.38,71.80
01/03/2013,1830,71.80,72.47,71.80,72.20
01/03/2013,1930,72.20,72.35,71.70,71.78
01/03/2013,2005,71.75,71.80,71.35,71.50
01/04/2013,1630,72.08,72.25,71.88,72.15
01/04/2013,1730,72.15,72.15,71.80,72.08
01/04/2013,1830,72.03,72.10,71.85,72.05
01/04/2013,1930,72.05,72.05,71.17,71.30
01/04/2013,2005,71.30,71.75,71.08,71.40
01/07/2013,1630,71.20,71.42,70.88,71.33
01/07/2013,1730,71.33,71.65,71.20,71.55
01/07/2013,1830,71.58,71.70,71.47,71.65
01/07/2013,1930,71.65,71.88,71.42,71.50
01/07/2013,2005,71.53,71.60,71.25,71.45
01/08/2013,1630,71.85,72.05,71.67,71.90
01/08/2013,1730,71.90,72.00,71.60,71.63
01/08/2013,1830,71.63,71.78,71.20,71.38
01/08/2013,1930,71.38,71.53,71.28,71.33
01/08/2013,2005,71.33,71.65,71.17,71.30
01/09/2013,1630,71.03,71.08,70.13,70.35
01/09/2013,1730,70.38,70.42,69.97,69.97
01/09/2013,1830,69.97,70.20,69.58,69.78
01/09/2013,1930,69.78,69.97,69.45,69.60
01/09/2013,2005,69.60,69.80,69.25,69.30
01/10/2013,1630,69.63,69.90,69.35,69.55
01/10/2013,1730,69.55,69.78,69.35,69.67
01/10/2013,1830,69.70,70.08,69.58,69.60
01/10/2013,1930,69.63,69.85,69.60,69.70
01/10/2013,2005,69.72,69.75,69.40,69.63
01/11/2013,1630,69.67,69.70,69.22,69.30
01/11/2013,1730,69.33,69.67,69.22,69.63
01/11/2013,1830,69.63,69.88,69.45,69.60
01/11/2013,1930,69.60,69.72,69.50,69.53
01/11/2013,2005,69.50,69.63,69.17,69.40
01/14/2013,1630,69.50,69.70,69.33,69.53
01/14/2013,1730,69.55,70.17,69.55,69.85
01/14/2013,1830,69.85,70.33,69.80,70.15
01/14/2013,1930,70.13,70.35,69.92,70.22
01/14/2013,2005,70.25,70.45,70.05,70.30
01/15/2013,1630,70.42,70.47,70.15,70.30
01/15/2013,1730,70.28,70.53,70.28,70.50
01/15/2013,1830,70.50,70.70,70.42,70.47
01/15/2013,1930,70.50,70.50,70.17,70.33
01/15/2013,2005,70.33,70.40,70.17,70.28
01/16/2013,1630,70.35,70.55,70.22,70.42
01/16/2013,1730,70.42,70.65,70.33,70.42
01/16/2013,1830,70.42,70.45,70.33,70.38
01/16/2013,1930,70.38,70.47,70.33,70.40
01/16/2013,2005,70.38,70.40,70.13,70.28
01/17/2013,1630,70.95,71.33,70.90,70.92
01/17/2013,1730,70.92,71.10,70.63,70.70
01/17/2013,1830,70.67,71.05,70.60,70.72
01/17/2013,1930,70.72,70.85,70.22,70.65
01/17/2013,2005,70.67,71.03,70.63,70.97
01/18/2013,1630,70.90,70.97,70.47,70.60
01/18/2013,1730,70.58,70.65,70.40,70.55
01/18/2013,1830,70.55,70.80,70.45,70.65
01/18/2013,1930,70.65,70.85,70.58,70.65
01/18/2013,2005,70.65,70.67,70.30,70.33
01/22/2013,1630,70.60,70.63,70.17,70.38
01/22/2013,1730,70.35,70.60,70.15,70.50
01/22/2013,1830,70.50,70.60,70.42,70.60
01/22/2013,1930,70.60,70.75,70.50,70.53
01/22/2013,2005,70.53,70.78,70.53,70.70
01/23/2013,1630,70.55,70.72,70.47,70.55
01/23/2013,1730,70.55,70.65,70.42,70.58
01/23/2013,1830,70.50,70.58,70.40,70.47
01/23/2013,1930,70.50,70.95,70.47,70.90
01/23/2013,2005,70.92,71.08,70.78,71.03
01/24/2013,1630,71.72,72.30,71.67,71.92
01/24/2013,1730,71.92,72.08,71.75,71.95
01/24/2013,1830,71.95,72.40,71.92,72.10
01/24/2013,1930,72.10,72.45,71.85,72.45
01/24/2013,2005,72.45,72.45,71.88,72.13
01/25/2013,1630,72.13,72.17,71.85,71.88
01/25/2013,1730,71.88,71.95,71.67,71.88
01/25/2013,1830,71.88,71.95,71.78,71.90
01/25/2013,1930,71.92,72.10,71.88,72.08
01/25/2013,2005,72.10,72.17,71.85,71.88
01/28/2013,1630,72.13,72.53,72.13,72.25
01/28/2013,1730,72.25,72.40,71.88,72.35
01/28/2013,1830,72.35,72.42,71.97,72.00
01/28/2013,1930,72.00,72.08,71.95,72.08
01/28/2013,2005,72.10,72.45,72.00,72.10
01/29/2013,1630,72.15,72.17,71.90,72.13
01/29/2013,1730,72.13,72.38,71.95,72.25
01/29/2013,1830,72.25,72.83,72.25,72.65
01/29/2013,1930,72.65,72.80,72.55,72.63
01/29/2013,2005,72.60,72.70,72.50,72.60
01/30/2013,1630,72.50,72.78,72.42,72.72
01/30/2013,1730,72.72,72.90,72.67,72.80
01/30/2013,1830,72.85,73.25,72.78,73.13
01/30/2013,1930,73.10,73.13,72.90,72.97
01/30/2013,2005,73.00,73.00,72.20,72.28
01/31/2013,1630,72.60,72.75,72.35,72.67
01/31/2013,1730,72.67,72.92,72.58,72.85
01/31/2013,1830,72.88,72.92,72.70,72.83
01/31/2013,1930,72.83,72.88,72.40,72.50
01/31/2013,2005,72.53,72.58,72.22,72.45
02/01/2013,1630,72.63,73.10,72.47,72.60
02/01/2013,1730,72.58,72.70,72.33,72.55
02/01/2013,1830,72.53,72.65,72.38,72.53
02/01/2013,1930,72.53,72.53,71.95,72.13
02/01/2013,2005,72.13,72.20,71.58,71.63
02/04/2013,1630,71.90,72.13,71.70,71.80
02/04/2013,1730,71.80,71.80,70.97,71.08
02/04/2013,1830,71.08,71.17,71.00,71.13
02/04/2013,1930,71.13,71.13,70.63,70.90
02/04/2013,2005,70.88,71.38,70.83,71.33
02/05/2013,1630,70.65,70.85,70.47,70.78
02/05/2013,1730,70.78,70.83,70.53,70.55
02/05/2013,1830,70.55,70.72,70.53,70.65
02/05/2013,1930,70.63,70.97,70.60,70.80
02/05/2013,2005,70.80,70.88,70.58,70.80
02/06/2013,1630,70.50,70.60,70.20,70.20
02/06/2013,1730,70.20,70.25,69.20,69.58
02/06/2013,1830,69.58,69.67,69.45,69.58
02/06/2013,1930,69.58,69.67,69.40,69.45
02/06/2013,2005,69.45,69.50,69.15,69.25
02/07/2013,1630,68.83,69.03,68.78,68.85
02/07/2013,1730,68.85,69.38,68.78,68.97
02/07/2013,1830,68.97,69.10,68.90,68.90
02/07/2013,1930,68.90,69.08,68.85,69.05
02/07/2013,2005,69.05,69.65,69.00,69.58
02/08/2013,1630,69.10,69.55,69.10,69.33
02/08/2013,1730,69.33,69.65,69.25,69.38
02/08/2013,1830,69.35,69.47,69.13,69.25
02/08/2013,1930,69.25,69.45,69.15,69.38
02/08/2013,2005,69.38,69.40,68.95,69.05
02/11/2013,1630,69.03,69.10,68.63,68.72
02/11/2013,1730,68.72,69.63,68.65,69.45
02/11/2013,1830,69.45,69.67,69.35,69.47
02/11/2013,1930,69.47,69.50,69.25,69.30
02/11/2013,2005,69.30,69.53,69.17,69.38
02/12/2013,1630,68.90,69.13,68.72,68.83
02/12/2013,1730,68.83,68.88,68.45,68.55
02/12/2013,1830,68.53,68.88,68.53,68.55
02/12/2013,1930,68.55,68.78,68.55,68.63
02/12/2013,2005,68.60,69.10,68.58,68.92
02/13/2013,1630,68.80,69.28,68.75,68.97
02/13/2013,1730,68.97,69.17,68.90,69.05
02/13/2013,1830,69.05,69.20,68.95,69.00
02/13/2013,1930,68.97,69.00,68.90,68.92
02/13/2013,2005,68.92,69.03,68.70,68.80
02/14/2013,1630,68.20,68.25,67.75,67.78
02/14/2013,1730,67.75,67.85,67.38,67.50
02/14/2013,1830,67.50,67.78,67.45,67.63
02/14/2013,1930,67.60,67.70,67.13,67.15
02/14/2013,2005,67.15,67.42,67.10,67.33
02/15/2013,1630,67.40,67.40,66.53,66.70
02/15/2013,1730,66.72,67.22,66.63,67.00
02/15/2013,1830,67.05,67.15,66.75,66.75
02/15/2013,1930,66.78,67.08,66.75,67.00
02/15/2013,2005,66.95,67.25,66.90,67.20
02/19/2013,1630,67.05,67.20,66.28,66.42
02/19/2013,1730,66.42,66.47,65.95,66.10
02/19/2013,1830,66.13,66.35,66.08,66.22
02/19/2013,1930,66.22,66.42,66.17,66.22
02/19/2013,2005,66.22,66.30,65.95,66.03
02/20/2013,1630,66.10,66.55,65.97,66.13
02/20/2013,1730,66.13,66.15,65.15,65.17
02/20/2013,1830,65.17,65.42,65.05,65.20
02/20/2013,1930,65.20,65.40,65.17,65.35
02/20/2013,2005,65.38,66.10,65.10,65.83
02/21/2013,1630,65.63,66.00,65.05,65.15
02/21/2013,1730,65.15,65.47,65.13,65.20
02/21/2013,1830,65.17,65.33,65.15,65.28
02/21/2013,1930,65.28,65.53,65.20,65.50
02/21/2013,2005,65.50,65.70,65.22,65.38
02/22/2013,1630,65.58,65.85,65.35,65.42
02/22/2013,1730,65.42,65.50,65.20,65.42
02/22/2013,1830,65.45,65.50,64.85,65.03
02/22/2013,1930,65.05,65.15,64.78,65.03
02/22/2013,2005,65.03,65.03,64.58,64.72
02/25/2013,1630,64.45,64.45,63.85,64.10
02/25/2013,1730,64.08,64.22,63.92,64.10
02/25/2013,1830,64.10,64.22,63.95,64.00
02/25/2013,1930,63.98,65.00,63.92,64.83
02/25/2013,2005,64.80,65.00,64.70,64.90
02/26/2013,1630,64.72,65.10,64.72,64.97
02/26/2013,1730,65.00,65.03,64.45,64.50
02/26/2013,1830,64.53,64.63,64.25,64.42
02/26/2013,1930,64.40,64.67,64.25,64.65
02/26/2013,2005,64.63,64.75,64.45,64.55
02/27/2013,1630,64.10,64.75,64.10,64.55
02/27/2013,1730,64.53,64.58,64.00,64.13
02/27/2013,1830,64.10,64.35,64.00,64.22
02/27/2013,1930,64.22,64.28,63.98,64.08
02/27/2013,2005,64.05,64.35,63.95,63.98
02/28/2013,1630,64.17,64.17,63.80,64.13
02/28/2013,1730,64.13,64.38,64.03,64.17
02/28/2013,1830,64.15,64.20,63.70,63.95
02/28/2013,1930,63.95,64.10,63.85,63.95
02/28/2013,2005,63.95,64.08,63.83,63.85
03/01/2013,1630,64.38,64.67,64.30,64.50
03/01/2013,1730,64.50,64.65,64.40,64.50
03/01/2013,1830,64.50,64.50,64.15,64.33
03/01/2013,1930,64.33,64.33,64.05,64.13
03/01/2013,2005,64.15,64.20,63.98,64.10
03/04/2013,1630,64.13,64.15,63.73,63.95
03/04/2013,1730,63.95,64.15,63.75,63.90
03/04/2013,1830,63.88,63.90,63.50,63.60
03/04/2013,1930,63.55,63.67,63.45,63.63
03/04/2013,2005,63.65,63.83,63.15,63.25
03/05/2013,1630,62.83,63.42,62.80,63.42
03/05/2013,1730,63.42,63.67,63.15,63.17
03/05/2013,1830,63.15,63.27,62.58,62.63
03/05/2013,1930,62.63,62.65,62.40,62.50
03/05/2013,2005,62.50,62.63,62.05,62.20
03/06/2013,1630,61.48,61.65,61.23,61.52
03/06/2013,1730,61.52,62.23,61.52,62.20
03/06/2013,1830,62.20,62.60,61.67,62.15
03/06/2013,1930,62.13,62.33,61.98,61.98
03/06/2013,2005,62.00,62.65,61.80,62.45
03/07/2013,1630,63.48,64.45,63.25,64.30
03/07/2013,1730,64.30,64.40,64.03,64.30
03/07/2013,1830,64.30,65.13,64.22,65.00
03/07/2013,1930,65.00,65.03,64.60,64.90
03/07/2013,2005,64.88,64.95,64.72,64.80
03/08/2013,1630,64.15,64.58,64.08,64.58
03/08/2013,1730,64.55,64.75,64.17,64.47
03/08/2013,1830,64.47,64.78,64.40,64.63
03/08/2013,1930,64.63,64.75,64.50,64.67
03/08/2013,2005,64.72,65.30,64.65,64.92
03/11/2013,1630,64.75,64.78,63.80,64.17
03/11/2013,1730,64.17,64.33,64.00,64.15
03/11/2013,1830,64.15,64.20,63.88,64.00
03/11/2013,1930,64.00,64.13,63.85,64.03
03/11/2013,2005,64.08,64.22,63.90,64.13
03/12/2013,1630,64.20,64.42,64.03,64.28
03/12/2013,1730,64.28,64.45,64.15,64.25
03/12/2013,1830,64.25,64.92,64.25,64.78
03/12/2013,1930,64.80,64.90,64.50,64.67
03/12/2013,2005,64.67,64.67,64.30,64.38
03/13/2013,1630,64.65,64.80,64.40,64.70
03/13/2013,1730,64.70,64.78,64.05,64.35
03/13/2013,1830,64.35,64.53,64.25,64.38
03/13/2013,1930,64.35,64.42,63.90,63.92
03/13/2013,2005,63.90,63.95,63.33,63.73
03/14/2013,1630,63.55,63.90,63.27,63.38
03/14/2013,1730,63.40,63.52,63.02,63.30
03/14/2013,1830,63.27,63.30,62.95,63.17
03/14/2013,1930,63.17,64.13,63.17,63.85
03/14/2013,2005,63.83,63.88,63.60,63.85
03/15/2013,1630,63.38,63.45,62.98,63.02
03/15/2013,1730,63.02,63.23,62.60,62.85
03/15/2013,1830,62.85,62.88,62.55,62.60
03/15/2013,1930,62.60,62.77,62.55,62.58
03/15/2013,2005,62.58,62.73,62.45,62.65
03/18/2013,1630,62.58,62.70,62.15,62.50
03/18/2013,1730,62.55,62.65,62.27,62.35
03/18/2013,1830,62.35,62.42,61.83,62.42
03/18/2013,1930,62.42,62.42,62.08,62.33
03/18/2013,2005,62.33,62.48,62.27,62.38
03/19/2013,1630,62.23,62.65,62.20,62.40
03/19/2013,1730,62.38,62.45,61.88,61.90
03/19/2013,1830,61.90,61.92,61.58,61.65
03/19/2013,1930,61.65,61.80,61.45,61.60
03/19/2013,2005,61.52,61.63,60.85,61.25
03/20/2013,1630,61.15,61.17,59.75,60.10
03/20/2013,1730,60.10,60.33,59.77,60.30
03/20/2013,1830,60.25,60.70,59.98,60.40
03/20/2013,1930,60.40,60.73,60.17,60.55
03/20/2013,2005,60.58,60.95,60.40,60.85
03/21/2013,1630,60.55,60.77,60.30,60.38
03/21/2013,1730,60.40,61.88,60.33,61.65
03/21/2013,1830,61.65,61.67,61.02,61.50
03/21/2013,1930,61.50,61.50,61.13,61.30
03/21/2013,2005,61.33,61.55,61.05,61.25
03/22/2013,1630,61.15,61.55,61.15,61.33
03/22/2013,1730,61.33,61.38,60.65,60.95
03/22/2013,1830,60.95,61.05,60.77,60.95
03/22/2013,1930,60.95,60.98,60.85,60.88
03/22/2013,2005,60.88,61.15,60.88,61.10
03/25/2013,1630,60.80,60.95,60.75,60.83
03/25/2013,1730,60.83,60.83,60.48,60.70
03/25/2013,1830,60.73,61.20,60.60,61.08
03/25/2013,1930,61.05,61.27,60.92,61.27
03/25/2013,2005,61.27,61.63,61.02,61.63
03/26/2013,1630,62.38,62.42,61.98,62.23
03/26/2013,1730,62.25,62.52,62.08,62.23
03/26/2013,1830,62.23,62.50,62.10,62.40
03/26/2013,1930,62.45,62.55,62.35,62.45
03/26/2013,2005,62.48,62.55,62.38,62.45
03/27/2013,1630,61.80,61.90,61.25,61.45
03/27/2013,1730,61.48,61.50,61.00,61.17
03/27/2013,1830,61.20,61.50,61.17,61.23
03/27/2013,1930,61.23,61.95,61.23,61.77
03/27/2013,2005,61.80,62.13,61.80,62.00
03/28/2013,1630,62.02,62.13,61.75,62.02
03/28/2013,1730,62.02,62.45,61.85,62.35
03/28/2013,1830,62.33,62.38,61.90,62.15
03/28/2013,1930,62.15,62.25,61.88,62.05
03/28/2013,2005,62.08,62.52,61.75,62.40
04/01/2013,1630,61.88,62.17,61.63,61.80
04/01/2013,1730,61.80,62.52,61.55,62.17
04/01/2013,1830,62.17,63.42,62.00,62.98
04/01/2013,1930,62.98,63.13,62.77,63.10
04/01/2013,2005,63.10,63.27,62.88,63.20
04/02/2013,1630,63.50,63.83,63.45,63.73
04/02/2013,1730,63.75,63.75,63.02,63.25
04/02/2013,1830,63.25,63.60,63.15,63.40
04/02/2013,1930,63.40,63.52,63.13,63.35
04/02/2013,2005,63.38,63.52,63.23,63.30
04/03/2013,1630,63.10,63.15,62.45,62.60
04/03/2013,1730,62.58,63.10,62.45,63.05
04/03/2013,1830,63.05,63.73,62.90,63.73
04/03/2013,1930,63.73,63.80,63.38,63.58
04/03/2013,2005,63.58,63.98,63.55,63.85
04/04/2013,1630,63.90,64.25,63.67,63.77
04/04/2013,1730,63.77,64.13,62.65,63.42
04/04/2013,1830,63.42,63.88,63.15,63.77
04/04/2013,1930,63.77,63.88,63.17,63.45
04/04/2013,2005,63.48,63.67,63.15,63.38
04/05/2013,1630,62.52,62.58,62.02,62.48
04/05/2013,1730,62.45,62.45,61.73,62.00
04/05/2013,1830,61.98,62.17,61.88,62.00
04/05/2013,1930,61.98,62.00,61.05,61.27
04/05/2013,2005,61.27,61.27,60.90,60.98
04/08/2013,1630,61.20,61.88,61.10,61.83
04/08/2013,1730,61.83,62.13,61.83,62.08
04/08/2013,1830,62.08,62.13,61.55,61.67
04/08/2013,1930,61.67,61.80,61.52,61.65
04/08/2013,2005,61.65,61.95,61.58,61.85
04/09/2013,1630,61.23,61.60,60.98,61.58
04/09/2013,1730,61.55,61.60,61.10,61.40
04/09/2013,1830,61.40,61.70,61.40,61.67
04/09/2013,1930,61.70,61.85,61.45,61.58
04/09/2013,2005,61.58,61.70,61.17,61.38
04/10/2013,1630,62.02,62.13,61.73,61.95
04/10/2013,1730,61.98,61.98,61.23,61.55
04/10/2013,1830,61.55,61.63,61.25,61.48
04/10/2013,1930,61.48,61.52,61.00,61.13
04/10/2013,2005,61.13,61.23,60.75,61.00
04/11/2013,1630,61.02,61.55,61.00,61.52
04/11/2013,1730,61.52,61.65,61.17,61.27
04/11/2013,1830,61.25,61.60,61.23,61.30
04/11/2013,1930,61.33,61.33,60.80,60.83
04/11/2013,2005,60.83,61.05,60.63,61.02
04/12/2013,1630,60.75,61.15,60.65,61.15
04/12/2013,1730,61.13,61.23,60.42,60.63
04/12/2013,1830,60.63,60.75,60.40,60.45
04/12/2013,1930,60.45,60.77,60.42,60.70
04/12/2013,2005,60.70,61.35,60.55,61.20
04/15/2013,1630,60.75,60.75,59.92,60.02
04/15/2013,1730,60.02,60.10,59.55,59.73
04/15/2013,1830,59.75,59.80,59.65,59.75
04/15/2013,1930,59.75,60.05,59.73,59.75
04/15/2013,2005,59.77,60.27,59.67,60.13
04/16/2013,1630,60.17,60.27,59.98,60.20
04/16/2013,1730,60.23,60.65,60.15,60.48
04/16/2013,1830,60.48,60.60,60.33,60.45
04/16/2013,1930,60.45,60.60,60.30,60.58
04/16/2013,2005,60.58,60.60,60.23,60.27
04/17/2013,1630,60.27,60.35,59.98,60.23
04/17/2013,1730,60.23,61.80,60.17,61.30
04/17/2013,1830,61.30,61.67,61.17,61.55
04/17/2013,1930,61.58,62.00,61.35,61.60
04/17/2013,2005,61.58,61.75,61.38,61.70
04/18/2013,1630,61.80,61.88,61.45,61.88
04/18/2013,1730,61.88,62.35,61.85,62.25
04/18/2013,1830,62.25,62.27,61.85,61.98
04/18/2013,1930,62.00,62.17,61.85,62.05
04/18/2013,2005,62.05,62.20,61.83,61.85
04/19/2013,1630,61.83,61.88,61.35,61.48
04/19/2013,1730,61.48,61.75,61.48,61.50
04/19/2013,1830,61.50,61.58,61.23,61.33
04/19/2013,1930,61.33,61.67,61.30,61.58
04/19/2013,2005,61.55,61.73,61.42,61.48
04/22/2013,1630,61.25,61.33,60.67,60.73
04/22/2013,1730,60.73,60.80,60.50,60.67
04/22/2013,1830,60.70,61.05,60.65,60.92
04/22/2013,1930,60.90,61.08,60.85,60.85
04/22/2013,2005,60.85,60.92,60.67,60.77
04/23/2013,1630,61.30,61.70,61.23,61.58
04/23/2013,1730,61.55,61.67,61.33,61.40
04/23/2013,1830,61.42,61.60,61.25,61.35
04/23/2013,1930,61.33,61.35,60.65,61.02
04/23/2013,2005,60.98,61.08,60.92,60.98
04/24/2013,1630,61.70,62.13,61.67,62.13
04/24/2013,1730,62.13,62.27,62.02,62.25
04/24/2013,1830,62.23,62.52,62.15,62.48
04/24/2013,1930,62.45,62.48,62.10,62.23
04/24/2013,2005,62.25,62.42,62.20,62.33
04/25/2013,1630,62.40,62.73,62.17,62.27
04/25/2013,1730,62.25,62.95,62.23,62.85
04/25/2013,1830,62.85,63.13,62.80,63.13
04/25/2013,1930,63.13,63.52,63.10,63.27
04/25/2013,2005,63.25,63.25,63.00,63.17
04/26/2013,1630,63.55,63.65,63.13,63.55
04/26/2013,1730,63.58,63.92,63.42,63.85
04/26/2013,1830,63.83,63.83,63.35,63.73
04/26/2013,1930,63.73,63.75,63.55,63.70
04/26/2013,2005,63.70,63.92,63.58,63.75
04/29/2013,1630,64.00,64.45,63.90,64.28
04/29/2013,1730,64.30,64.40,63.95,64.03
04/29/2013,1830,64.03,64.03,63.35,63.48
04/29/2013,1930,63.48,63.52,63.25,63.33
04/29/2013,2005,63.33,63.65,63.27,63.65
04/30/2013,1630,63.83,64.05,63.77,64.03
04/30/2013,1730,64.03,64.10,63.80,63.90
04/30/2013,1830,63.92,64.22,63.88,64.03
04/30/2013,1930,64.03,64.03,63.65,63.90
04/30/2013,2005,63.90,63.98,63.55,63.83
05/01/2013,1630,63.73,63.90,63.35,63.60
05/01/2013,1730,63.63,63.98,63.58,63.95
05/01/2013,1830,63.92,64.33,63.90,64.17
05/01/2013,1930,64.20,64.40,64.00,64.15
05/01/2013,2005,64.13,64.42,64.08,64.28
05/02/2013,1630,64.60,64.65,64.13,64.13
05/02/2013,1730,64.15,64.38,64.10,64.30
05/02/2013,1830,64.28,64.33,63.80,63.85
05/02/2013,1930,63.88,64.35,63.77,64.13
05/02/2013,2005,64.10,64.35,64.10,64.17
05/03/2013,1630,64.28,64.33,63.83,63.88
05/03/2013,1730,63.88,63.95,63.55,63.75
05/03/2013,1830,63.75,63.88,63.55,63.75
05/03/2013,1930,63.75,63.92,63.73,63.80
05/03/2013,2005,63.80,63.92,63.42,63.70
05/06/2013,1630,63.48,63.67,63.33,63.45
05/06/2013,1730,63.48,64.05,63.42,63.77
05/06/2013,1830,63.77,63.83,63.23,63.33
05/06/2013,1930,63.35,63.48,62.60,62.65
05/06/2013,2005,62.65,62.90,62.55,62.80
05/07/2013,1630,62.63,62.77,62.55,62.75
05/07/2013,1730,62.73,62.92,62.63,62.90
05/07/2013,1830,62.90,63.20,62.77,63.15
05/07/2013,1930,63.13,63.25,62.92,63.13
05/07/2013,2005,63.13,63.17,62.67,62.92
05/08/2013,1630,63.25,63.52,63.20,63.27
05/08/2013,1730,63.27,63.42,63.13,63.33
05/08/2013,1830,63.33,63.40,63.10,63.27
05/08/2013,1930,63.27,63.33,63.10,63.20
05/08/2013,2005,63.20,63.33,63.00,63.17
05/09/2013,1630,62.67,62.88,62.45,62.83
05/09/2013,1730,62.83,62.98,62.73,62.85
05/09/2013,1830,62.83,63.13,62.83,63.10
05/09/2013,1930,63.10,63.17,62.25,62.42
05/09/2013,2005,62.42,62.42,61.77,61.90
05/10/2013,1630,61.73,61.77,61.38,61.70
05/10/2013,1730,61.67,61.80,61.65,61.70
05/10/2013,1830,61.70,61.73,61.50,61.65
05/10/2013,1930,61.63,61.70,61.55,61.70
05/10/2013,2005,61.70,62.15,61.70,62.02
05/13/2013,1630,61.88,62.33,61.77,62.30
05/13/2013,1730,62.30,62.60,62.13,62.58
05/13/2013,1830,62.58,62.85,62.42,62.55
05/13/2013,1930,62.58,62.63,62.13,62.48
05/13/2013,2005,62.48,62.48,62.08,62.35
05/14/2013,1630,62.52,62.77,62.35,62.40
05/14/2013,1730,62.42,62.65,62.35,62.58
05/14/2013,1830,62.60,63.35,62.55,63.17
05/14/2013,1930,63.17,64.38,63.13,64.05
05/14/2013,2005,64.08,64.17,63.83,63.88
05/15/2013,1630,64.10,64.40,63.92,64.05
05/15/2013,1730,64.05,64.30,64.03,64.28
05/15/2013,1830,64.25,64.72,64.10,64.72
05/15/2013,1930,64.72,64.83,63.25,63.25
05/15/2013,2005,63.25,63.52,63.05,63.30
05/16/2013,1630,63.63,64.10,63.60,63.92
05/16/2013,1730,63.92,64.75,63.83,64.70
05/16/2013,1830,64.67,64.80,64.38,64.67
05/16/2013,1930,64.67,64.85,64.42,64.50
05/16/2013,2005,64.47,64.53,64.05,64.50
05/17/2013,1630,64.92,65.00,64.25,64.40
05/17/2013,1730,64.45,64.67,64.38,64.38
05/17/2013,1830,64.35,64.40,63.17,63.30
05/17/2013,1930,63.30,63.60,62.13,62.27
05/17/2013,2005,62.27,63.17,62.13,62.83
05/20/2013,1630,63.35,63.50,62.90,63.27
05/20/2013,1730,63.27,63.98,63.23,63.83
05/20/2013,1830,63.83,63.85,63.52,63.52
05/20/2013,1930,63.52,63.63,63.40,63.50
05/20/2013,2005,63.50,63.63,63.38,63.48
05/21/2013,1630,63.48,63.58,63.13,63.17
05/21/2013,1730,63.17,63.80,63.13,63.58
05/21/2013,1830,63.58,63.77,63.52,63.75
05/21/2013,1930,63.77,63.90,63.65,63.85
05/21/2013,2005,63.83,64.25,63.67,63.80
05/22/2013,1630,64.20,64.60,64.17,64.58
05/22/2013,1730,64.58,64.58,64.13,64.28
05/22/2013,1830,64.30,64.45,64.15,64.45
05/22/2013,1930,64.45,64.95,64.30,64.78
05/22/2013,2005,64.78,65.97,64.72,65.67
05/23/2013,1630,65.42,65.72,65.30,65.58
05/23/2013,1730,65.58,65.83,65.28,65.35
05/23/2013,1830,65.33,65.45,65.17,65.22
05/23/2013,1930,65.22,65.53,65.15,65.42
05/23/2013,2005,65.47,65.67,65.42,65.67
05/24/2013,1630,65.70,65.80,65.22,65.67
05/24/2013,1730,65.65,65.75,65.40,65.67
05/24/2013,1830,65.72,66.33,65.65,66.30
05/24/2013,1930,66.28,66.38,66.03,66.20
05/24/2013,2005,66.17,66.25,66.10,66.20
05/28/2013,1630,66.45,66.83,66.30,66.72
05/28/2013,1730,66.72,66.95,66.70,66.75
05/28/2013,1830,66.75,66.85,66.08,66.20
05/28/2013,1930,66.20,66.47,66.10,66.25
05/28/2013,2005,66.30,66.58,66.22,66.33
05/29/2013,1630,66.58,67.33,66.55,67.05
05/29/2013,1730,67.08,67.17,66.72,67.00
05/29/2013,1830,66.97,67.15,66.90,67.08
05/29/2013,1930,67.08,67.17,66.70,66.80
05/29/2013,2005,66.78,66.78,66.40,66.50
05/30/2013,1630,66.78,67.30,66.70,67.20
05/30/2013,1730,67.20,67.65,67.20,67.47
05/30/2013,1830,67.47,67.53,66.90,67.17
05/30/2013,1930,67.15,67.33,67.05,67.28
05/30/2013,2005,67.33,67.35,67.05,67.17
05/31/2013,1630,67.35,67.63,67.17,67.40
05/31/2013,1730,67.42,67.60,67.03,67.05
05/31/2013,1830,67.03,67.25,66.95,67.13
05/31/2013,1930,67.10,67.30,67.05,67.28
05/31/2013,2005,67.30,67.58,67.25,67.50
06/03/2013,1630,67.70,67.72,66.95,67.00
06/03/2013,1730,67.00,67.10,66.55,66.58
06/03/2013,1830,66.58,67.00,66.58,66.97
06/03/2013,1930,67.00,67.10,66.83,67.00
06/03/2013,2005,67.00,67.08,66.72,66.80
06/04/2013,1630,67.15,67.45,67.00,67.25
06/04/2013,1730,67.28,67.63,67.28,67.63
06/04/2013,1830,67.60,67.80,67.50,67.80
06/04/2013,1930,67.78,67.80,67.65,67.67
06/04/2013,2005,67.67,67.97,67.65,67.92
06/05/2013,1630,67.72,67.78,67.45,67.60
06/05/2013,1730,67.60,67.78,67.45,67.63
06/05/2013,1830,67.65,68.13,67.60,67.88
06/05/2013,1930,67.88,68.00,67.80,67.92
06/05/2013,2005,67.95,68.05,67.78,67.83
06/06/2013,1630,68.33,68.75,68.25,68.63
06/06/2013,1730,68.63,69.05,68.58,68.90
06/06/2013,1830,68.90,69.10,68.85,68.92
06/06/2013,1930,68.92,68.97,68.60,68.65
06/06/2013,2005,68.63,68.75,68.40,68.58
06/07/2013,1630,68.75,69.03,68.75,68.88
06/07/2013,1730,68.90,68.92,68.63,68.90
06/07/2013,1830,68.88,69.03,68.88,68.97
06/07/2013,1930,68.97,69.00,68.85,68.97
06/07/2013,2005,68.97,69.28,68.95,69.25
06/10/2013,1630,69.33,69.92,69.22,69.75
06/10/2013,1730,69.75,71.95,69.60,71.83
06/10/2013,1830,71.83,71.95,70.00,70.00
06/10/2013,1930,69.97,70.22,69.67,70.13
06/10/2013,2005,70.13,70.22,69.80,69.97
06/11/2013,1630,70.40,71.10,70.40,70.92
06/11/2013,1730,70.95,71.10,70.63,70.85
06/11/2013,1830,70.85,71.03,70.72,70.97
06/11/2013,1930,71.00,71.03,70.65,70.80
06/11/2013,2005,70.78,70.90,70.63,70.63
06/12/2013,1630,71.25,71.42,71.00,71.40
06/12/2013,1730,71.40,71.70,70.80,70.83
06/12/2013,1830,70.83,71.55,70.80,71.42
06/12/2013,1930,71.42,71.83,71.40,71.65
06/12/2013,2005,71.65,71.80,71.55,71.58
06/13/2013,1630,71.30,71.38,71.08,71.15
06/13/2013,1730,71.15,71.47,71.13,71.40
06/13/2013,1830,71.40,71.42,71.17,71.38
06/13/2013,1930,71.33,71.47,71.20,71.35
06/13/2013,2005,71.35,71.42,71.03,71.35
06/14/2013,1630,71.03,71.03,70.28,70.58
06/14/2013,1730,70.58,70.85,70.42,70.83
06/14/2013,1830,70.83,70.90,70.65,70.75
06/14/2013,1930,70.75,70.78,70.38,70.50
06/14/2013,2005,70.53,71.03,70.53,70.78
06/17/2013,1630,70.80,71.25,70.80,71.10
06/17/2013,1730,71.13,71.17,70.85,71.00
06/17/2013,1830,71.00,71.20,70.67,70.70
06/17/2013,1930,70.70,70.83,70.50,70.75
06/17/2013,2005,70.72,70.85,70.65,70.83
06/18/2013,1630,70.95,71.22,70.85,71.13
06/18/2013,1730,71.15,71.75,71.15,71.75
06/18/2013,1830,71.72,71.83,71.40,71.53
06/18/2013,1930,71.53,71.75,71.33,71.35
06/18/2013,2005,71.35,71.47,71.08,71.38
06/19/2013,1630,72.30,72.83,72.20,72.58
06/19/2013,1730,72.60,73.55,72.53,73.15
06/19/2013,1830,73.15,73.30,72.65,72.85
06/19/2013,1930,72.83,72.83,72.28,72.28
06/19/2013,2005,72.30,72.47,72.08,72.45
06/20/2013,1630,71.97,72.45,71.90,72.28
06/20/2013,1730,72.30,72.42,71.83,72.15
06/20/2013,1830,72.15,72.38,72.00,72.17
06/20/2013,1930,72.17,72.53,72.17,72.42
06/20/2013,2005,72.40,72.55,72.30,72.40
06/21/2013,1630,71.45,71.58,70.92,70.97
06/21/2013,1730,71.00,71.45,70.97,71.17
06/21/2013,1830,71.17,71.42,71.10,71.28
06/21/2013,1930,71.28,71.63,71.28,71.50
06/21/2013,2005,71.50,71.75,71.50,71.55
06/24/2013,1630,71.33,72.10,71.25,71.97
06/24/2013,1730,72.00,73.45,72.00,72.25
06/24/2013,1830,72.25,72.80,72.20,72.47
06/24/2013,1930,72.45,72.58,72.30,72.50
06/24/2013,2005,72.50,72.50,71.97,72.03
06/25/2013,1630,72.22,72.25,71.55,71.88
06/25/2013,1730,71.88,72.15,71.78,71.88
06/25/2013,1830,71.90,72.08,71.80,72.08
06/25/2013,1930,72.05,72.22,71.85,72.08
06/25/2013,2005,72.08,72.13,71.75,71.78
06/26/2013,1630,72.05,72.58,71.88,72.30
06/26/2013,1730,72.33,72.58,72.15,72.45
06/26/2013,1830,72.45,72.47,72.25,72.38
06/26/2013,1930,72.35,72.40,71.78,71.80
06/26/2013,2005,71.80,71.88,71.65,71.75
06/27/2013,1630,72.67,73.15,72.65,72.72
06/27/2013,1730,72.75,73.00,72.75,72.83
06/27/2013,1830,72.83,72.85,72.58,72.65
06/27/2013,1930,72.65,72.92,72.65,72.85
06/27/2013,2005,72.88,73.85,72.85,73.53
06/28/2013,1630,73.70,73.72,73.35,73.35
06/28/2013,1730,73.38,73.42,72.33,72.45
06/28/2013,1830,72.45,72.45,71.67,71.83
06/28/2013,1930,71.80,72.15,71.72,71.80
06/28/2013,2005,71.80,71.97,71.45,71.90
07/01/2013,1630,71.70,72.53,71.70,72.25
07/01/2013,1730,72.25,72.35,71.00,71.60
07/01/2013,1830,71.58,71.65,71.40,71.47
07/01/2013,1930,71.45,71.58,71.15,71.33
07/01/2013,2005,71.33,71.33,70.80,70.95
07/02/2013,1630,71.00,71.25,70.70,70.80
07/02/2013,1730,70.78,71.03,70.42,70.58
07/02/2013,1830,70.58,70.60,70.05,70.30
07/02/2013,1930,70.30,70.78,70.28,70.65
07/02/2013,2005,70.65,70.75,70.47,70.72
07/03/2013,1630,70.60,71.50,70.58,71.35
07/03/2013,1730,71.38,71.47,71.13,71.22
07/03/2013,1830,71.22,71.22,70.90,70.92
07/03/2013,1930,70.92,71.05,70.65,70.65
07/05/2013,1630,70.92,71.47,70.65,71.40
07/05/2013,1730,71.42,71.45,71.13,71.30
07/05/2013,1830,71.35,71.58,71.25,71.53
07/05/2013,1930,71.53,71.80,71.42,71.58
07/05/2013,2005,71.58,71.78,71.53,71.75
07/08/2013,1630,71.90,71.97,71.22,71.38
07/08/2013,1730,71.42,71.50,70.83,70.85
07/08/2013,1830,70.85,70.88,69.70,69.92
07/08/2013,1930,69.92,69.92,69.45,69.63
07/08/2013,2005,69.65,69.95,69.55,69.63
07/09/2013,1630,69.70,69.90,68.97,69.10
07/09/2013,1730,69.10,69.80,69.05,69.53
07/09/2013,1830,69.53,69.65,69.38,69.50
07/09/2013,1930,69.53,69.53,69.08,69.17
07/09/2013,2005,69.17,69.35,69.08,69.33
07/10/2013,1630,69.75,70.42,69.60,70.40
07/10/2013,1730,70.38,70.67,69.85,70.00
07/10/2013,1830,69.97,69.97,69.58,69.80
07/10/2013,1930,69.78,69.92,69.75,69.88
07/10/2013,2005,69.90,70.00,69.72,69.90
07/11/2013,1630,69.85,69.90,69.53,69.63
07/11/2013,1730,69.65,69.85,69.50,69.67
07/11/2013,1830,69.70,69.75,69.40,69.53
07/11/2013,1930,69.53,69.65,69.38,69.38
07/11/2013,2005,69.35,69.67,69.30,69.65
07/12/2013,1630,69.10,69.15,68.45,68.83
07/12/2013,1730,68.83,68.88,68.53,68.83
07/12/2013,1830,68.83,68.90,68.65,68.83
07/12/2013,1930,68.80,68.92,68.67,68.80
07/12/2013,2005,68.83,69.15,68.80,69.10
07/15/2013,1630,69.40,70.55,69.38,70.25
07/15/2013,1730,70.22,70.50,70.00,70.08
07/15/2013,1830,70.05,70.05,69.80,69.90
07/15/2013,1930,69.92,69.92,69.50,69.60
07/15/2013,2005,69.60,69.80,69.53,69.63
07/16/2013,1630,69.60,70.08,69.35,69.90
07/16/2013,1730,69.92,70.13,69.60,69.83
07/16/2013,1830,69.80,70.05,69.80,69.90
07/16/2013,1930,69.88,70.13,69.83,70.13
07/16/2013,2005,70.13,70.75,70.10,70.33
07/17/2013,1630,70.22,70.35,69.90,69.95
07/17/2013,1730,69.95,70.05,69.58,69.92
07/17/2013,1830,69.92,70.00,69.85,69.92
07/17/2013,1930,69.92,70.10,69.92,70.03
07/17/2013,2005,70.00,70.20,69.85,69.97
07/18/2013,1630,70.13,70.28,70.03,70.20
07/18/2013,1730,70.22,70.90,70.22,70.65
07/18/2013,1830,70.63,71.17,70.63,70.70
07/18/2013,1930,70.72,70.83,70.60,70.72
07/18/2013,2005,70.72,70.90,70.65,70.75
07/19/2013,1630,70.45,70.60,70.25,70.47
07/19/2013,1730,70.47,70.55,70.28,70.33
07/19/2013,1830,70.30,70.58,70.30,70.30
07/19/2013,1930,70.33,70.53,70.30,70.42
07/19/2013,2005,70.40,70.50,70.38,70.50
07/22/2013,1630,70.17,70.72,70.17,70.63
07/22/2013,1730,70.63,71.33,70.47,71.03
07/22/2013,1830,71.03,71.08,70.83,70.85
07/22/2013,1930,70.85,71.00,70.72,70.97
07/22/2013,2005,70.97,71.20,70.92,71.15
07/23/2013,1630,72.20,72.88,72.17,72.67
07/23/2013,1730,72.65,72.67,72.38,72.45
07/23/2013,1830,72.45,72.80,72.35,72.70
07/23/2013,1930,72.70,72.85,72.55,72.78
07/23/2013,2005,72.72,73.25,72.70,73.13
07/24/2013,1630,72.85,72.90,72.55,72.67
07/24/2013,1730,72.67,72.80,72.55,72.72
07/24/2013,1830,72.70,72.75,72.58,72.65
07/24/2013,1930,72.67,72.72,72.60,72.67
07/24/2013,2005,72.67,72.95,72.65,72.85
07/25/2013,1630,73.10,73.67,73.03,73.33
07/25/2013,1730,73.35,73.35,72.40,72.92
07/25/2013,1830,72.92,73.03,72.55,72.65
07/25/2013,1930,72.67,72.78,72.40,72.42
07/25/2013,2005,72.40,72.75,72.40,72.75
07/26/2013,1630,72.72,72.75,71.80,72.28
07/26/2013,1730,72.20,72.40,71.78,71.90
07/26/2013,1830,71.88,72.17,71.67,71.80
07/26/2013,1930,71.83,71.88,71.72,71.75
07/26/2013,2005,71.75,71.92,71.60,71.83
07/29/2013,1630,71.90,72.05,71.17,71.38
07/29/2013,1730,71.40,71.65,71.20,71.60
07/29/2013,1830,71.60,71.75,71.38,71.45
07/29/2013,1930,71.45,71.55,71.33,71.47
07/29/2013,2005,71.50,71.63,71.42,71.45
07/30/2013,1630,70.55,70.75,70.22,70.30
07/30/2013,1730,70.30,70.35,69.95,70.00
07/30/2013,1830,69.97,70.10,69.88,69.97
07/30/2013,1930,69.97,70.22,69.97,70.13
07/30/2013,2005,70.15,70.28,70.13,70.28
07/31/2013,1630,70.40,70.67,70.28,70.40
07/31/2013,1730,70.40,70.67,70.35,70.67
07/31/2013,1830,70.70,70.75,70.60,70.65
07/31/2013,1930,70.65,70.72,70.58,70.72
07/31/2013,2005,70.72,70.75,70.20,70.28
08/01/2013,1630,70.65,71.08,70.55,70.92
08/01/2013,1730,70.90,70.92,70.47,70.67
08/01/2013,1830,70.67,71.00,70.67,70.88
08/01/2013,1930,70.90,71.08,70.83,71.08
08/01/2013,2005,71.05,71.10,70.78,70.80
08/02/2013,1630,71.17,71.20,70.85,71.10
08/02/2013,1730,71.08,71.42,71.03,71.30
08/02/2013,1830,71.33,71.40,71.15,71.17
08/02/2013,1930,71.17,71.22,71.05,71.22
08/02/2013,2005,71.22,71.25,70.92,71.03
08/05/2013,1630,70.90,71.88,70.80,71.80
08/05/2013,1730,71.80,72.42,71.80,72.38
08/05/2013,1830,72.38,72.67,72.25,72.38
08/05/2013,1930,72.40,72.60,72.33,72.53
08/05/2013,2005,72.50,72.70,72.40,72.58
08/06/2013,1630,73.05,73.20,72.83,73.05
08/06/2013,1730,73.03,73.30,72.90,73.25
08/06/2013,1830,73.25,73.42,73.20,73.28
08/06/2013,1930,73.28,73.38,73.13,73.38
08/06/2013,2005,73.38,73.45,73.28,73.42
08/07/2013,1630,73.33,73.50,73.10,73.47
08/07/2013,1730,73.47,73.60,73.17,73.25
08/07/2013,1830,73.22,73.45,72.78,72.83
08/07/2013,1930,72.83,72.88,71.88,71.88
08/07/2013,2005,71.85,72.05,71.78,72.03
08/08/2013,1630,72.42,72.80,72.38,72.55
08/08/2013,1730,72.58,72.60,71.92,72.28
08/08/2013,1830,72.28,72.35,72.03,72.20
08/08/2013,1930,72.20,72.30,72.20,72.22
08/08/2013,2005,72.22,72.38,72.17,72.28
08/09/2013,1630,71.78,72.00,71.55,71.72
08/09/2013,1730,71.78,71.90,71.53,71.83
08/09/2013,1830,71.83,72.08,71.75,71.83
08/09/2013,1930,71.83,71.97,71.60,71.65
08/09/2013,2005,71.65,72.03,71.65,72.00
08/12/2013,1630,72.03,72.97,71.85,72.90
08/12/2013,1730,72.92,73.53,72.85,72.95
08/12/2013,1830,72.95,73.30,72.95,73.10
08/12/2013,1930,73.13,73.25,73.00,73.22
08/12/2013,2005,73.22,73.30,73.08,73.22
08/13/2013,1630,73.45,73.45,73.03,73.08
08/13/2013,1730,73.10,73.40,73.08,73.35
08/13/2013,1830,73.30,73.38,73.13,73.28
08/13/2013,1930,73.30,73.47,73.22,73.42
08/13/2013,2005,73.42,73.55,73.35,73.50
08/14/2013,1630,74.67,74.88,74.35,74.60
08/14/2013,1730,74.63,74.78,74.50,74.63
08/14/2013,1830,74.63,74.85,74.47,74.83
08/14/2013,1930,74.83,74.85,74.78,74.80
08/14/2013,2005,74.83,75.28,74.83,75.13
08/15/2013,1630,74.70,74.78,74.47,74.70
08/15/2013,1730,74.70,74.83,74.08,74.13
08/15/2013,1830,74.13,74.33,73.85,74.17
08/15/2013,1930,74.17,74.17,73.75,73.83
08/15/2013,2005,73.80,74.38,73.80,74.35
08/16/2013,1630,74.35,74.50,74.17,74.38
08/16/2013,1730,74.38,74.38,73.83,73.92
08/16/2013,1830,73.92,74.10,73.90,74.03
08/16/2013,1930,74.05,74.10,73.63,73.75
08/16/2013,2005,73.75,73.90,73.53,73.75
08/19/2013,1630,73.67,73.67,73.15,73.40
08/19/2013,1730,73.40,73.58,73.30,73.47
08/19/2013,1830,73.47,73.53,73.33,73.38
08/19/2013,1930,73.38,73.45,73.22,73.28
08/19/2013,2005,73.28,73.58,73.17,73.55
08/20/2013,1630,73.60,74.08,73.42,73.90
08/20/2013,1730,73.90,73.90,73.67,73.78
08/20/2013,1830,73.78,73.88,73.65,73.78
08/20/2013,1930,73.75,73.90,73.75,73.78
08/20/2013,2005,73.78,73.95,73.78,73.85
08/21/2013,1630,73.38,73.47,73.03,73.05
08/21/2013,1730,73.05,73.17,72.47,72.58
08/21/2013,1830,72.55,72.83,72.53,72.72
08/21/2013,1930,72.70,72.85,72.67,72.83
08/21/2013,2005,72.83,72.88,72.70,72.75
08/22/2013,1630,71.97,72.20,71.95,72.03
08/22/2013,1730,72.03,72.17,71.92,71.97
08/22/2013,1830,71.97,72.08,71.72,71.75
08/22/2013,1930,71.72,71.83,71.45,71.58
08/22/2013,2005,71.55,71.63,71.22,71.40
08/23/2013,1630,71.45,71.72,70.75,71.28
08/23/2013,1730,71.28,72.25,71.25,71.97
08/23/2013,1830,71.97,72.08,71.83,71.92
08/23/2013,1930,71.95,72.20,71.83,72.08
08/23/2013,2005,72.08,72.10,71.92,72.08
08/26/2013,1630,72.53,72.95,72.50,72.83
08/26/2013,1730,72.80,72.97,72.67,72.95
08/26/2013,1830,72.92,73.00,72.78,72.88
08/26/2013,1930,72.88,72.88,72.75,72.80
08/26/2013,2005,72.80,73.03,72.75,72.97
08/27/2013,1630,72.65,72.95,72.60,72.83
08/27/2013,1730,72.83,73.38,72.83,73.30
08/27/2013,1830,73.33,73.80,73.22,73.55
08/27/2013,1930,73.58,73.58,73.22,73.40
08/27/2013,2005,73.40,73.70,73.30,73.53
08/28/2013,1630,73.20,73.35,73.08,73.33
08/28/2013,1730,73.35,73.35,73.08,73.28
08/28/2013,1830,73.28,73.45,73.13,73.20
08/28/2013,1930,73.20,73.20,72.95,73.05
08/28/2013,2005,73.05,73.20,72.97,73.13
08/29/2013,1630,73.00,73.40,72.90,73.30
08/29/2013,1730,73.30,73.92,73.28,73.90
08/29/2013,1830,73.90,73.97,73.67,73.95
08/29/2013,1930,73.95,74.22,73.80,74.22
08/29/2013,2005,74.22,74.38,74.13,74.22
08/30/2013,1630,74.55,74.63,74.15,74.33
08/30/2013,1730,74.30,74.33,73.88,73.88
08/30/2013,1830,73.90,74.58,73.90,74.38
08/30/2013,1930,74.42,74.78,74.33,74.75
08/30/2013,2005,74.75,74.88,74.53,74.58
09/03/2013,1630,74.53,74.55,74.13,74.40
09/03/2013,1730,74.40,74.47,74.28,74.30
09/03/2013,1830,74.33,74.85,74.28,74.63
09/03/2013,1930,74.63,74.85,74.60,74.72
09/03/2013,2005,74.72,75.00,74.70,74.95
09/04/2013,1630,75.65,76.28,75.33,75.88
09/04/2013,1730,75.90,75.90,75.50,75.67
09/04/2013,1830,75.67,75.95,75.60,75.90
09/04/2013,1930,75.88,76.22,75.88,76.20
09/04/2013,2005,76.20,76.42,75.95,75.95
09/05/2013,1630,77.45,77.47,77.17,77.33
09/05/2013,1730,77.33,77.40,76.08,76.58
09/05/2013,1830,76.58,76.65,76.15,76.35
09/05/2013,1930,76.38,76.55,75.75,75.95
09/05/2013,2005,75.95,76.45,75.92,76.40
09/06/2013,1630,76.55,76.92,76.53,76.88
09/06/2013,1730,76.88,77.65,76.72,77.30
09/06/2013,1830,77.30,77.72,77.25,77.40
09/06/2013,1930,77.42,77.97,77.38,77.97
09/06/2013,2005,77.97,77.97,77.67,77.70
09/09/2013,1630,77.85,77.92,77.40,77.80
09/09/2013,1730,77.80,78.13,77.33,77.35
09/09/2013,1830,77.35,77.92,77.28,77.90
09/09/2013,1930,77.92,77.95,77.70,77.95
09/09/2013,2005,77.95,77.97,77.80,77.95
09/10/2013,1630,77.42,77.63,77.35,77.55
09/10/2013,1730,77.58,77.65,77.15,77.20
09/10/2013,1830,77.20,77.40,77.08,77.35
09/10/2013,1930,77.35,77.65,77.35,77.60
09/10/2013,2005,77.60,77.80,77.55,77.75
09/11/2013,1630,78.30,78.35,77.38,77.50
09/11/2013,1730,77.50,77.55,77.17,77.33
09/11/2013,1830,77.33,77.50,77.13,77.22
09/11/2013,1930,77.22,77.53,77.17,77.47
09/11/2013,2005,77.47,77.58,77.05,77.15
09/12/2013,1630,77.08,77.55,76.88,77.38
09/12/2013,1730,77.38,77.78,77.38,77.65
09/12/2013,1830,77.65,77.88,77.63,77.83
09/12/2013,1930,77.83,77.90,77.65,77.78
09/12/2013,2005,77.78,77.78,77.08,77.30
09/13/2013,1630,77.90,78.03,77.72,77.95
09/13/2013,1730,77.95,78.22,77.80,77.92
09/13/2013,1830,77.92,77.92,76.95,77.33
09/13/2013,1930,77.25,77.65,76.95,77.65
09/13/2013,2005,77.65,77.72,77.53,77.60
09/16/2013,1630,78.25,78.53,78.03,78.33
09/16/2013,1730,78.38,78.67,78.20,78.38
09/16/2013,1830,78.42,78.90,78.38,78.55
09/16/2013,1930,78.55,79.15,78.50,79.15
09/16/2013,2005,79.15,79.17,78.95,79.03
09/17/2013,1630,78.55,78.58,78.13,78.42
09/17/2013,1730,78.42,78.55,78.33,78.42
09/17/2013,1830,78.42,78.83,78.42,78.70
09/17/2013,1930,78.70,78.72,77.30,77.80
09/17/2013,2005,77.78,78.10,77.72,77.80
09/18/2013,1630,77.72,77.75,77.03,77.22
09/18/2013,1730,77.20,77.55,77.17,77.40
09/18/2013,1830,77.40,77.42,77.03,77.35
09/18/2013,1930,77.33,78.42,77.33,78.42
09/18/2013,2005,78.38,78.72,78.35,78.55
09/19/2013,1630,77.92,78.17,77.80,78.00
09/19/2013,1730,78.00,78.35,77.90,78.35
09/19/2013,1830,78.33,78.45,78.17,78.30
09/19/2013,1930,78.28,78.33,78.03,78.13
09/19/2013,2005,78.15,78.45,78.05,78.15
09/20/2013,1630,77.13,77.15,76.72,76.95
09/20/2013,1730,76.95,77.08,76.63,77.03
09/20/2013,1830,77.00,77.13,76.83,76.92
09/20/2013,1930,76.92,77.03,76.88,77.00
09/20/2013,2005,77.00,77.10,76.90,76.92
09/23/2013,1630,77.20,77.42,77.05,77.35
09/23/2013,1730,77.33,77.33,76.80,77.15
09/23/2013,1830,77.13,77.20,76.97,77.08
09/23/2013,1930,77.10,77.15,77.00,77.13
09/23/2013,2005,77.15,77.22,77.03,77.08
09/24/2013,1630,77.88,79.13,77.85,78.90
09/24/2013,1730,78.90,79.40,78.60,79.38
09/24/2013,1830,79.38,80.10,79.35,80.05
09/24/2013,1930,80.03,80.05,79.75,79.80
09/24/2013,2005,79.75,80.00,79.17,79.28
09/25/2013,1630,80.60,80.70,80.35,80.38
09/25/2013,1730,80.35,80.55,80.15,80.25
09/25/2013,1830,80.30,80.45,80.15,80.20
09/25/2013,1930,80.22,80.47,80.22,80.45
09/25/2013,2005,80.47,80.65,80.35,80.55
09/26/2013,1630,79.80,79.85,78.80,79.20
09/26/2013,1730,79.20,79.60,78.97,79.53
09/26/2013,1830,79.50,79.60,79.33,79.40
09/26/2013,1930,79.40,79.80,79.40,79.60
09/26/2013,2005,79.60,79.88,79.53,79.63
09/27/2013,1630,79.72,80.10,79.63,79.75
09/27/2013,1730,79.75,79.95,79.67,79.85
09/27/2013,1830,79.85,80.22,79.83,80.03
09/27/2013,1930,80.03,80.08,79.78,79.97
09/27/2013,2005,79.97,80.05,79.83,79.92
09/30/2013,1630,78.33,78.60,78.03,78.40
09/30/2013,1730,78.40,78.65,78.30,78.60
09/30/2013,1830,78.63,78.75,78.47,78.67
09/30/2013,1930,78.67,78.72,78.53,78.55
09/30/2013,2005,78.55,78.63,78.33,78.38
10/01/2013,1630,78.33,78.60,78.30,78.38
10/01/2013,1730,78.38,78.40,77.25,77.67
10/01/2013,1830,77.70,77.92,77.65,77.80
10/01/2013,1930,77.78,77.90,77.67,77.78
10/01/2013,2005,77.80,77.85,77.60,77.72
10/02/2013,1630,78.15,78.35,78.03,78.22
10/02/2013,1730,78.20,78.38,78.17,78.28
10/02/2013,1830,78.25,78.35,78.08,78.10
10/02/2013,1930,78.13,78.25,77.97,78.00
10/02/2013,2005,78.00,78.13,77.85,78.03
10/03/2013,1630,78.45,78.70,78.40,78.67
10/03/2013,1730,78.67,78.83,78.47,78.65
10/03/2013,1830,78.67,78.67,78.50,78.58
10/03/2013,1930,78.58,78.60,78.40,78.45
10/03/2013,2005,78.47,78.63,78.42,78.60
10/04/2013,1630,78.60,78.92,78.60,78.78
10/04/2013,1730,78.80,78.80,78.35,78.63
10/04/2013,1830,78.60,79.47,78.58,79.30
10/04/2013,1930,79.30,79.42,79.08,79.20
10/04/2013,2005,79.20,79.55,79.15,79.50
10/07/2013,1630,79.42,80.00,79.08,79.83
10/07/2013,1730,79.85,79.88,79.38,79.55
10/07/2013,1830,79.55,79.72,79.50,79.58
10/07/2013,1930,79.58,79.72,79.53,79.65
10/07/2013,2005,79.63,79.83,79.50,79.60
10/08/2013,1630,79.90,79.97,79.65,79.65
10/08/2013,1730,79.67,79.70,79.35,79.67
10/08/2013,1830,79.67,79.72,79.58,79.63
10/08/2013,1930,79.65,80.00,79.60,80.00
10/08/2013,2005,80.00,80.05,79.85,79.97
10/09/2013,1630,79.95,80.22,79.78,80.03
10/09/2013,1730,80.05,80.05,79.67,79.75
10/09/2013,1830,79.78,79.80,79.20,79.22
10/09/2013,1930,79.22,79.25,78.25,78.58
10/09/2013,2005,78.58,78.90,78.22,78.35
10/10/2013,1630,78.35,78.42,77.85,78.00
10/10/2013,1730,78.03,78.05,77.75,77.90
10/10/2013,1830,77.90,78.15,77.90,78.03
10/10/2013,1930,78.03,78.63,78.03,78.47
10/10/2013,2005,78.47,78.72,78.38,78.53
10/11/2013,1630,78.53,78.67,78.47,78.55
10/11/2013,1730,78.58,78.70,78.20,78.45
10/11/2013,1830,78.42,78.45,78.22,78.25
10/11/2013,1930,78.22,78.30,78.13,78.22
10/11/2013,2005,78.25,78.40,78.20,78.35
10/14/2013,1630,78.20,78.50,77.83,78.15
10/14/2013,1730,78.13,78.28,78.03,78.20
10/14/2013,1830,78.20,78.20,77.88,78.00
10/14/2013,1930,78.00,78.13,77.83,78.05
10/14/2013,2005,78.05,78.28,77.95,78.20
10/15/2013,1630,78.05,80.17,78.03,79.55
10/15/2013,1730,79.50,79.55,78.92,78.95
10/15/2013,1830,78.97,79.70,78.97,79.65
10/15/2013,1930,79.65,79.70,79.45,79.47
10/15/2013,2005,79.47,79.58,79.38,79.53
10/16/2013,1630,80.00,80.70,79.90,80.65
10/16/2013,1730,80.63,80.67,80.10,80.42
10/16/2013,1830,80.45,80.67,80.33,80.53
10/16/2013,1930,80.50,80.80,80.47,80.75
10/16/2013,2005,80.75,80.80,80.30,80.33
10/17/2013,1630,80.70,81.65,80.60,81.08
10/17/2013,1730,81.10,81.22,80.60,80.78
10/17/2013,1830,80.80,80.85,79.92,80.60
10/17/2013,1930,80.60,80.72,80.42,80.65
10/17/2013,2005,80.63,80.63,80.13,80.53
10/18/2013,1630,79.92,80.15,79.58,80.08
10/18/2013,1730,80.05,80.10,79.35,79.38
10/18/2013,1830,79.40,79.83,78.92,79.65
10/18/2013,1930,79.67,79.67,79.47,79.47
10/18/2013,2005,79.47,79.75,79.42,79.67
10/21/2013,1630,79.70,79.70,79.05,79.45
10/21/2013,1730,79.45,79.67,79.30,79.50
10/21/2013,1830,79.50,79.58,79.33,79.53
10/21/2013,1930,79.55,79.63,79.33,79.35
10/21/2013,2005,79.35,79.42,79.13,79.35
10/22/2013,1630,80.13,80.53,80.13,80.35
10/22/2013,1730,80.35,80.58,80.30,80.58
10/22/2013,1830,80.55,80.78,80.45,80.58
10/22/2013,1930,80.55,80.55,80.33,80.40
10/22/2013,2005,80.38,80.47,80.33,80.35
10/23/2013,1630,80.20,80.20,79.60,79.90
10/23/2013,1730,79.90,80.10,79.83,79.90
10/23/2013,1830,79.88,79.97,79.72,79.80
10/23/2013,1930,79.83,79.97,79.80,79.95
10/23/2013,2005,79.95,80.00,79.80,79.92
10/24/2013,1630,80.30,80.38,79.90,80.15
10/24/2013,1730,80.13,81.10,80.05,80.75
10/24/2013,1830,80.75,80.90,80.55,80.80
10/24/2013,1930,80.80,81.45,80.78,81.10
10/24/2013,2005,81.13,81.58,81.08,81.55
10/25/2013,1630,82.00,82.40,81.90,82.13
10/25/2013,1730,82.15,82.17,81.65,81.88
10/25/2013,1830,81.88,82.05,81.80,81.97
10/25/2013,1930,81.95,82.33,81.92,82.13
10/25/2013,2005,82.15,82.28,82.05,82.25
10/28/2013,1630,82.00,82.25,81.80,81.95
10/28/2013,1730,81.95,82.20,81.95,82.15
10/28/2013,1830,82.15,82.88,82.15,82.78
10/28/2013,1930,82.78,83.60,82.70,83.28
10/28/2013,2005,83.30,83.85,83.20,83.78
10/29/2013,1630,83.80,83.90,83.50,83.67
10/29/2013,1730,83.65,83.65,82.95,83.13
10/29/2013,1830,83.10,83.47,82.97,83.33
10/29/2013,1930,83.33,83.33,83.05,83.13
10/29/2013,2005,83.10,83.28,83.10,83.22
10/30/2013,1630,83.65,84.05,83.20,83.47
10/30/2013,1730,83.47,83.63,82.65,82.88
10/30/2013,1830,82.88,82.88,82.33,82.45
10/30/2013,1930,82.45,82.47,81.92,82.03
10/30/2013,2005,82.05,82.28,81.65,82.20
10/31/2013,1630,82.10,82.10,81.42,81.70
10/31/2013,1730,81.72,81.95,81.45,81.45
10/31/2013,1830,81.47,81.75,81.30,81.45
10/31/2013,1930,81.42,81.47,81.03,81.17
10/31/2013,2005,81.15,81.15,80.83,81.05
11/01/2013,1630,80.63,80.72,80.22,80.53
11/01/2013,1730,80.53,80.80,80.40,80.42
11/01/2013,1830,80.42,80.63,80.33,80.40
11/01/2013,1930,80.38,80.42,80.30,80.38
11/01/2013,2005,80.40,80.45,80.08,80.20
11/04/2013,1630,80.13,80.25,79.85,80.13
11/04/2013,1730,80.13,80.15,79.88,80.10
11/04/2013,1830,80.13,80.50,79.97,80.38
11/04/2013,1930,80.35,80.38,80.15,80.33
11/04/2013,2005,80.33,80.33,80.00,80.03
11/05/2013,1630,80.17,80.72,80.10,80.60
11/05/2013,1730,80.60,80.85,80.42,80.42
11/05/2013,1830,80.42,80.42,80.00,80.17
11/05/2013,1930,80.17,80.22,80.00,80.00
11/05/2013,2005,80.03,80.17,79.92,80.08
11/06/2013,1630,79.30,79.47,79.00,79.28
11/06/2013,1730,79.25,79.42,79.15,79.42
11/06/2013,1830,79.42,79.42,79.13,79.42
11/06/2013,1930,79.40,79.47,79.25,79.28
11/06/2013,2005,79.28,79.38,79.08,79.20
11/07/2013,1630,79.10,79.20,78.78,79.03
11/07/2013,1730,79.03,79.67,78.97,79.63
11/07/2013,1830,79.58,79.75,79.40,79.50
11/07/2013,1930,79.47,79.65,79.35,79.60
11/07/2013,2005,79.60,79.60,79.25,79.50
11/08/2013,1630,79.88,80.28,79.83,80.10
11/08/2013,1730,80.10,80.28,79.80,79.85
11/08/2013,1830,79.85,79.90,79.47,79.83
11/08/2013,1930,79.83,79.97,79.75,79.90
11/08/2013,2005,79.88,80.10,79.83,80.08
11/11/2013,1630,79.90,80.20,79.60,79.83
11/11/2013,1730,79.83,79.83,79.58,79.67
11/11/2013,1830,79.67,79.78,79.60,79.75
11/11/2013,1930,79.75,79.92,79.65,79.72
11/11/2013,2005,79.72,79.95,79.67,79.85
11/12/2013,1630,80.00,80.05,79.78,79.85
11/12/2013,1730,79.88,79.88,79.05,79.17
11/12/2013,1830,79.20,79.25,78.83,78.90
11/12/2013,1930,78.88,79.17,78.88,79.05
11/12/2013,2005,79.03,79.05,78.85,78.95
11/13/2013,1630,78.60,78.67,78.30,78.55
11/13/2013,1730,78.55,78.58,78.28,78.40
11/13/2013,1830,78.40,78.45,78.15,78.20
11/13/2013,1930,78.22,78.25,77.85,78.03
11/13/2013,2005,78.00,78.35,77.85,78.17
11/14/2013,1630,77.67,77.75,77.15,77.45
11/14/2013,1730,77.45,77.47,77.08,77.13
11/14/2013,1830,77.15,77.30,77.08,77.10
11/14/2013,1930,77.10,77.25,77.00,77.22
11/14/2013,2005,77.22,77.53,77.22,77.25
11/15/2013,1630,77.90,78.08,77.63,77.80
11/15/2013,1730,77.80,77.92,77.58,77.67
11/15/2013,1830,77.67,77.72,77.20,77.72
11/15/2013,1930,77.70,77.75,77.33,77.58
11/15/2013,2005,77.55,77.85,77.50,77.70
11/18/2013,1630,77.40,77.42,77.00,77.15
11/18/2013,1730,77.15,77.60,77.13,77.30
11/18/2013,1830,77.30,77.90,77.25,77.58
11/18/2013,1930,77.53,77.58,77.30,77.50
11/18/2013,2005,77.45,77.47,77.28,77.30
11/19/2013,1630,76.70,77.33,76.67,77.30
11/19/2013,1730,77.28,77.53,76.92,77.33
11/19/2013,1830,77.33,77.47,76.85,77.03
11/19/2013,1930,77.03,77.35,76.95,77.22
11/19/2013,2005,77.22,77.28,77.05,77.10
11/20/2013,1630,77.03,77.50,77.03,77.38
11/20/2013,1730,77.38,77.70,77.35,77.60
11/20/2013,1830,77.60,77.60,77.10,77.25
11/20/2013,1930,77.25,77.63,77.03,77.58
11/20/2013,2005,77.60,78.17,77.50,78.00
11/21/2013,1630,77.90,78.05,77.53,77.70
11/21/2013,1730,77.70,77.85,77.60,77.75
11/21/2013,1830,77.75,78.25,77.67,78.00
11/21/2013,1930,78.03,78.08,77.80,77.83
11/21/2013,2005,77.80,78.03,77.80,77.92
11/22/2013,1630,77.65,77.75,77.55,77.67
11/22/2013,1730,77.70,77.75,77.35,77.38
11/22/2013,1830,77.38,77.55,77.30,77.33
11/22/2013,1930,77.33,77.58,77.30,77.42
11/22/2013,2005,77.45,77.58,77.30,77.40
11/25/2013,1630,77.40,77.90,77.38,77.83
11/25/2013,1730,77.83,77.92,77.55,77.58
11/25/2013,1830,77.58,77.75,77.05,77.25
11/25/2013,1930,77.22,77.35,77.13,77.13
11/25/2013,2005,77.17,77.45,77.13,77.25
11/26/2013,1630,77.53,77.60,77.13,77.13
11/26/2013,1730,77.13,77.25,76.83,77.22
11/26/2013,1830,77.22,77.78,77.15,77.70
11/26/2013,1930,77.72,77.78,77.47,77.50
11/26/2013,2005,77.50,77.53,77.25,77.50
11/27/2013,1630,77.47,78.03,77.45,77.95
11/27/2013,1730,77.97,78.15,77.70,77.83
11/27/2013,1830,77.83,78.25,77.78,78.13
11/27/2013,1930,78.13,78.38,78.00,78.28
11/27/2013,2005,78.28,78.33,77.40,77.42
11/29/2013,1630,77.45,77.53,76.80,77.22
11/29/2013,1730,77.20,77.65,77.10,77.58
11/29/2013,1830,77.58,77.80,77.42,77.72
11/29/2013,1930,77.75,77.75,77.40,77.50
12/02/2013,1630,77.38,77.60,77.10,77.22
12/02/2013,1730,77.22,77.95,77.22,77.83
12/02/2013,1830,77.83,77.95,77.45,77.60
12/02/2013,1930,77.58,77.63,77.38,77.40
12/02/2013,2005,77.38,77.72,77.33,77.47
12/03/2013,1630,77.47,77.50,76.50,76.75
12/03/2013,1730,76.78,76.90,76.00,76.25
12/03/2013,1830,76.25,76.47,76.10,76.10
12/03/2013,1930,76.13,76.30,75.75,75.88
12/03/2013,2005,75.88,76.05,75.78,75.97
12/04/2013,1630,76.10,76.25,75.80,75.90
12/04/2013,1730,75.90,75.90,75.25,75.55
12/04/2013,1830,75.55,76.42,75.38,75.83
12/04/2013,1930,75.83,76.20,75.83,76.00
12/04/2013,2005,76.00,76.15,75.92,75.97
12/05/2013,1630,75.67,75.72,75.30,75.53
12/05/2013,1730,75.50,75.85,75.28,75.80
12/05/2013,1830,75.83,76.10,75.65,75.67
12/05/2013,1930,75.67,75.80,75.42,75.45
12/05/2013,2005,75.45,75.92,75.42,75.72
12/06/2013,1630,75.50,75.53,74.97,75.03
12/06/2013,1730,75.03,75.17,74.85,75.13
12/06/2013,1830,75.15,75.88,75.13,75.53
12/06/2013,1930,75.50,75.75,75.47,75.72
12/06/2013,2005,75.70,76.08,75.65,75.95
12/09/2013,1630,75.97,76.45,75.78,76.28
12/09/2013,1730,76.25,77.78,76.10,76.92
12/09/2013,1830,76.92,77.22,76.75,76.90
12/09/2013,1930,76.90,76.97,76.78,76.90
12/09/2013,2005,76.88,76.95,76.65,76.75
12/10/2013,1630,76.22,76.25,75.83,76.03
12/10/2013,1730,76.00,76.17,75.95,76.05
12/10/2013,1830,76.08,76.08,75.45,75.75
12/10/2013,1930,75.78,75.88,75.58,75.80
12/10/2013,2005,75.80,75.97,75.65,75.78
12/11/2013,1630,75.47,75.50,74.78,74.92
12/11/2013,1730,74.92,75.10,74.40,74.65
12/11/2013,1830,74.63,74.80,74.28,74.63
12/11/2013,1930,74.63,75.05,74.47,75.05
12/11/2013,2005,75.05,75.10,74.72,74.83
12/12/2013,1630,75.15,75.30,74.90,74.92
12/12/2013,1730,74.90,75.13,74.65,74.75
12/12/2013,1830,74.75,75.42,74.75,75.28
12/12/2013,1930,75.30,75.38,75.10,75.17
12/12/2013,2005,75.20,75.20,74.95,75.05
12/13/2013,1630,74.85,74.92,74.40,74.58
12/13/2013,1730,74.58,74.65,74.33,74.38
12/13/2013,1830,74.40,74.40,73.97,74.22
12/13/2013,1930,74.25,74.30,74.08,74.10
12/13/2013,2005,74.10,74.30,73.88,74.28
12/16/2013,1630,73.92,73.97,73.47,73.70
12/16/2013,1730,73.70,73.80,73.40,73.50
12/16/2013,1830,73.50,73.95,73.42,73.78
12/16/2013,1930,73.80,73.80,73.53,73.55
12/16/2013,2005,73.55,73.67,73.53,73.55
12/17/2013,1630,73.75,73.80,73.10,73.63
12/17/2013,1730,73.60,73.72,73.30,73.42
12/17/2013,1830,73.40,73.50,72.83,72.97
12/17/2013,1930,72.97,73.03,72.60,72.60
12/17/2013,2005,72.60,72.75,72.53,72.63
12/18/2013,1630,73.33,73.45,73.17,73.35
12/18/2013,1730,73.35,73.45,73.28,73.45
12/18/2013,1830,73.47,73.72,73.42,73.45
12/18/2013,1930,73.42,73.65,73.40,73.53
12/18/2013,2005,73.55,73.55,73.28,73.40
12/19/2013,1630,73.35,73.42,73.17,73.28
12/19/2013,1730,73.28,73.58,73.28,73.53
12/19/2013,1830,73.50,73.55,73.40,73.42
12/19/2013,1930,73.40,73.42,73.28,73.38
12/19/2013,2005,73.40,73.42,73.17,73.17
12/20/2013,1630,73.17,73.30,72.97,73.05
12/20/2013,1730,73.00,73.03,72.83,72.88
12/20/2013,1830,72.88,73.45,72.85,73.28
12/20/2013,1930,73.28,73.33,73.08,73.10
12/20/2013,2005,73.10,73.28,73.08,73.17
12/23/2013,1630,73.22,73.50,73.13,73.22
12/23/2013,1730,73.22,73.45,73.13,73.30
12/23/2013,1830,73.25,73.38,73.25,73.30
12/23/2013,1930,73.25,73.35,73.22,73.28
12/23/2013,2005,73.28,73.35,73.13,73.17
12/24/2013,1630,73.17,73.33,72.85,73.00
12/24/2013,1730,72.97,73.13,72.78,72.92
12/24/2013,1830,72.90,73.13,72.75,73.00
12/24/2013,1930,73.03,73.10,72.35,72.42
12/26/2013,1630,72.65,72.88,72.53,72.67
12/26/2013,1730,72.67,72.78,72.53,72.55
12/26/2013,1830,72.55,72.58,72.30,72.47
12/26/2013,1930,72.47,72.55,72.33,72.35
12/26/2013,2005,72.35,72.45,72.20,72.33
12/27/2013,1630,72.63,72.65,72.50,72.63
12/27/2013,1730,72.60,72.72,72.58,72.70
12/27/2013,1830,72.70,72.75,72.58,72.63
12/27/2013,1930,72.63,72.75,72.63,72.75
12/27/2013,2005,72.75,72.80,72.58,72.67
12/30/2013,1630,73.17,73.22,72.80,72.92
12/30/2013,1730,72.95,73.03,72.72,72.80
12/30/2013,1830,72.80,72.80,72.30,72.63
12/30/2013,1930,72.63,72.65,72.38,72.45
12/30/2013,2005,72.45,72.45,71.97,72.05
12/31/2013,1630,72.08,72.30,71.95,72.20
12/31/2013,1730,72.17,72.28,72.10,72.17
12/31/2013,1830,72.17,72.65,72.08,72.47
12/31/2013,1930,72.47,72.78,72.47,72.58
12/31/2013,2005,72.60,72.65,72.42,72.55
01/02/2014,1630,73.10,73.78,72.97,73.47
01/02/2014,1730,73.47,73.63,73.33,73.38
01/02/2014,1830,73.38,73.72,73.35,73.67
01/02/2014,1930,73.67,74.38,73.53,73.92
01/02/2014,2005,73.92,74.13,73.78,73.90
01/03/2014,1630,74.22,74.30,73.70,73.88
01/03/2014,1730,73.88,74.10,73.80,73.88
01/03/2014,1830,73.85,73.88,73.75,73.78
01/03/2014,1930,73.75,73.90,73.67,73.70
01/03/2014,2005,73.70,73.78,73.50,73.70
01/06/2014,1630,73.42,73.65,73.10,73.13
01/06/2014,1730,73.13,73.28,73.10,73.22
01/06/2014,1830,73.22,73.28,73.08,73.20
01/06/2014,1930,73.20,73.63,73.17,73.63
01/06/2014,2005,73.63,73.70,73.47,73.55
01/07/2014,1630,73.42,73.42,72.35,72.65
01/07/2014,1730,72.67,72.70,72.17,72.35
01/07/2014,1830,72.35,72.67,72.30,72.42
01/07/2014,1930,72.42,72.47,72.28,72.35
01/07/2014,2005,72.35,72.58,72.22,72.42
01/08/2014,1630,72.40,72.45,72.00,72.35
01/08/2014,1730,72.33,72.95,72.30,72.85
01/08/2014,1830,72.83,72.85,72.28,72.72
01/08/2014,1930,72.70,72.72,72.60,72.60
01/08/2014,2005,72.60,72.67,72.50,72.63
01/09/2014,1630,72.10,72.13,71.47,71.67
01/09/2014,1730,71.70,72.38,71.70,72.22
01/09/2014,1830,72.25,72.72,72.13,72.15
01/09/2014,1930,72.15,72.40,72.15,72.25
01/09/2014,2005,72.25,72.40,72.17,72.20
01/10/2014,1630,72.17,72.60,72.17,72.58
01/10/2014,1730,72.55,73.20,72.55,73.00
01/10/2014,1830,73.03,73.10,72.80,72.97
01/10/2014,1930,73.00,73.13,72.90,72.92
01/10/2014,2005,72.95,72.95,72.75,72.80
01/13/2014,1630,73.05,73.05,72.47,72.58
01/13/2014,1730,72.58,72.60,72.28,72.50
01/13/2014,1830,72.50,72.65,72.42,72.42
01/13/2014,1930,72.42,72.47,72.30,72.47
01/13/2014,2005,72.45,72.50,72.22,72.33
01/14/2014,1630,72.33,72.60,72.05,72.30
01/14/2014,1730,72.30,72.83,72.25,72.83
01/14/2014,1830,72.85,73.17,72.70,73.05
01/14/2014,1930,73.08,73.35,73.00,73.08
01/14/2014,2005,73.08,73.13,72.80,72.80
01/15/2014,1630,73.45,73.85,73.45,73.63
01/15/2014,1730,73.60,73.97,73.50,73.78
01/15/2014,1830,73.78,73.80,73.38,73.58
01/15/2014,1930,73.58,73.83,73.53,73.80
01/15/2014,2005,73.80,73.95,73.53,73.58
01/16/2014,1630,73.88,73.90,73.38,73.63
01/16/2014,1730,73.60,73.90,73.58,73.75
01/16/2014,1830,73.72,73.97,73.63,73.88
01/16/2014,1930,73.88,74.03,73.70,73.83
01/16/2014,2005,73.83,73.97,73.75,73.78
01/17/2014,1630,73.55,73.58,72.45,73.05
01/17/2014,1730,73.13,73.35,73.08,73.28
01/17/2014,1830,73.28,73.33,73.13,73.25
01/17/2014,1930,73.25,73.53,73.25,73.40
01/17/2014,2005,73.40,73.40,73.08,73.22
01/21/2014,1630,73.22,73.38,72.72,73.10
01/21/2014,1730,73.10,73.38,72.75,72.90
01/21/2014,1830,72.90,73.08,72.83,72.85
01/21/2014,1930,72.88,72.97,72.80,72.88
01/21/2014,2005,72.90,73.00,72.80,72.85
01/22/2014,1630,72.58,72.60,72.15,72.28
01/22/2014,1730,72.22,72.53,72.05,72.22
01/22/2014,1830,72.22,72.35,72.05,72.33
01/22/2014,1930,72.35,72.55,72.03,72.38
01/22/2014,2005,72.38,72.60,72.33,72.47
01/23/2014,1630,72.50,72.53,72.05,72.05
01/23/2014,1730,72.08,72.97,72.05,72.85
01/23/2014,1830,72.80,72.90,72.35,72.40
01/23/2014,1930,72.38,72.65,72.35,72.65
01/23/2014,2005,72.63,72.63,72.47,72.53
01/24/2014,1630,73.13,73.47,73.08,73.20
01/24/2014,1730,73.22,73.63,73.15,73.47
01/24/2014,1830,73.45,73.55,73.30,73.47
01/24/2014,1930,73.42,73.60,73.30,73.35
01/24/2014,2005,73.38,73.60,73.33,73.40
01/27/2014,1630,73.20,73.45,72.53,73.33
01/27/2014,1730,73.30,73.78,73.22,73.67
01/27/2014,1830,73.65,73.67,73.35,73.60
01/27/2014,1930,73.60,73.67,73.45,73.50
01/27/2014,2005,73.50,73.65,73.45,73.45
01/28/2014,1630,73.35,73.45,72.88,72.90
01/28/2014,1730,72.88,72.95,72.55,72.72
01/28/2014,1830,72.72,73.00,72.63,72.67
01/28/2014,1930,72.67,73.00,72.67,73.00
01/28/2014,2005,73.00,73.00,72.83,72.88
01/29/2014,1630,73.03,73.22,72.92,72.95
01/29/2014,1730,72.92,73.05,72.85,73.05
01/29/2014,1830,73.05,73.22,72.97,73.15
01/29/2014,1930,73.15,73.20,73.00,73.03
01/29/2014,2005,73.03,73.17,73.00,73.08
01/30/2014,1630,72.85,73.13,72.33,72.85
01/30/2014,1730,72.85,73.05,72.72,72.75
01/30/2014,1830,72.78,72.90,72.58,72.75
01/30/2014,1930,72.75,72.90,72.72,72.83
01/30/2014,2005,72.85,72.95,72.75,72.95
01/31/2014,1630,73.53,73.75,73.33,73.75
01/31/2014,1730,73.75,74.10,73.33,73.53
01/31/2014,1830,73.53,73.55,72.90,73.28
01/31/2014,1930,73.28,73.55,73.28,73.53
01/31/2014,2005,73.50,74.22,73.35,74.00
02/03/2014,1630,74.08,74.10,72.88,72.95
02/03/2014,1730,72.95,73.25,72.67,72.72
02/03/2014,1830,72.75,72.97,72.13,72.53
02/03/2014,1930,72.50,72.55,72.22,72.22
02/03/2014,2005,72.25,72.53,72.05,72.15
02/04/2014,1630,72.60,72.78,72.33,72.40
02/04/2014,1730,72.38,72.53,72.30,72.42
02/04/2014,1830,72.45,72.58,72.40,72.45
02/04/2014,1930,72.45,72.58,72.17,72.20
02/04/2014,2005,72.20,72.45,72.20,72.40
02/05/2014,1630,72.80,73.92,72.80,73.55
02/05/2014,1730,73.55,74.53,73.55,74.47
02/05/2014,1830,74.47,74.50,74.22,74.25
02/05/2014,1930,74.25,74.40,74.17,74.33
02/05/2014,2005,74.33,74.38,74.10,74.28
02/06/2014,1630,74.08,74.20,73.63,73.72
02/06/2014,1730,73.70,73.80,73.47,73.60
02/06/2014,1830,73.63,73.67,73.50,73.60
02/06/2014,1930,73.63,73.72,73.45,73.60
02/06/2014,2005,73.60,73.63,73.47,73.60
02/07/2014,1630,73.58,73.75,73.55,73.70
02/07/2014,1730,73.72,73.78,73.58,73.75
02/07/2014,1830,73.78,73.95,73.70,73.85
02/07/2014,1930,73.88,73.95,73.70,73.72
02/07/2014,2005,73.72,74.05,73.63,73.97
02/10/2014,1630,73.83,74.15,73.67,73.85
02/10/2014,1730,73.88,74.10,73.75,73.97
02/10/2014,1830,73.95,74.00,73.78,73.92
02/10/2014,1930,73.95,74.10,73.85,73.88
02/10/2014,2005,73.85,74.13,73.75,73.88
02/11/2014,1630,73.42,74.00,73.40,73.95
02/11/2014,1730,73.97,74.05,73.72,73.95
02/11/2014,1830,73.92,74.00,73.83,73.83
02/11/2014,1930,73.80,73.83,73.47,73.55
02/11/2014,2005,73.53,73.58,73.40,73.50
02/12/2014,1630,73.83,73.88,73.65,73.85
02/12/2014,1730,73.85,74.35,73.83,74.30
02/12/2014,1830,74.33,74.33,72.78,73.35
02/12/2014,1930,73.35,73.65,73.17,73.53
02/12/2014,2005,73.53,73.80,73.53,73.67
02/13/2014,1630,74.00,74.20,73.83,74.15
02/13/2014,1730,74.17,74.22,73.67,74.00
02/13/2014,1830,74.03,74.67,74.03,74.63
02/13/2014,1930,74.65,74.67,74.25,74.45
02/13/2014,2005,74.45,74.65,74.15,74.20
02/14/2014,1630,74.80,75.25,74.72,75.25
02/14/2014,1730,75.25,75.38,74.95,75.30
02/14/2014,1830,75.30,75.35,74.97,75.33
02/14/2014,1930,75.35,75.50,75.28,75.35
02/14/2014,2005,75.35,75.55,75.35,75.45
02/18/2014,1630,75.78,76.63,75.78,76.45
02/18/2014,1730,76.47,76.85,76.45,76.55
02/18/2014,1830,76.55,76.72,76.50,76.70
02/18/2014,1930,76.70,76.78,76.33,76.40
02/18/2014,2005,76.42,76.67,76.42,76.63
02/19/2014,1630,76.83,77.00,76.75,77.00
02/19/2014,1730,77.00,77.20,76.45,76.72
02/19/2014,1830,76.72,77.03,76.72,77.00
02/19/2014,1930,77.00,77.08,76.75,76.75
02/19/2014,2005,76.72,76.75,76.45,76.55
02/20/2014,1630,75.88,76.25,75.88,76.10
02/20/2014,1730,76.13,76.42,76.10,76.40
02/20/2014,1830,76.42,76.67,76.35,76.65
02/20/2014,1930,76.65,77.05,76.65,76.97
02/20/2014,2005,76.95,77.20,76.88,77.13
02/21/2014,1630,77.85,77.95,77.55,77.70
02/21/2014,1730,77.72,78.13,77.67,78.00
02/21/2014,1830,78.00,78.50,77.90,78.20
02/21/2014,1930,78.22,78.55,78.13,78.45
02/21/2014,2005,78.45,78.60,78.38,78.55
02/24/2014,1630,78.78,79.10,78.63,79.05
02/24/2014,1730,79.05,79.05,78.72,78.92
02/24/2014,1830,78.92,79.08,78.80,78.95
02/24/2014,1930,78.95,79.00,78.55,78.90
02/24/2014,2005,78.88,78.88,78.45,78.60
02/25/2014,1630,78.45,79.15,78.38,79.13
02/25/2014,1730,79.15,79.38,79.00,79.25
02/25/2014,1830,79.28,79.53,79.28,79.45
02/25/2014,1930,79.47,79.65,79.40,79.47
02/25/2014,2005,79.47,79.92,79.47,79.85
02/26/2014,1630,80.55,80.70,80.22,80.45
02/26/2014,1730,80.47,80.88,79.97,80.28
02/26/2014,1830,80.30,80.92,80.15,80.33
02/26/2014,1930,80.33,80.72,80.30,80.65
02/26/2014,2005,80.65,80.67,80.22,80.42
02/27/2014,1630,82.47,82.88,82.20,82.35
02/27/2014,1730,82.38,83.25,82.30,83.22
02/27/2014,1830,83.25,83.30,82.83,82.92
02/27/2014,1930,82.92,83.30,82.83,83.30
02/27/2014,2005,83.30,83.30,83.08,83.10
02/28/2014,1630,84.45,84.47,83.65,84.00
02/28/2014,1730,84.00,84.85,83.90,84.60
02/28/2014,1830,84.60,86.08,84.60,86.03
02/28/2014,1930,86.03,86.13,85.90,86.13
02/28/2014,2005,86.13,86.13,86.13,86.13
03/03/2014,1630,86.22,89.05,85.78,88.42
03/03/2014,1730,88.47,88.88,86.78,88.35
03/03/2014,1830,88.35,89.13,88.03,88.03
03/03/2014,1930,88.05,88.05,86.97,87.45
03/03/2014,2005,87.45,88.55,87.25,88.30
03/04/2014,1630,87.75,90.95,87.67,90.30
03/04/2014,1730,90.33,90.95,90.17,90.95
03/04/2014,1830,90.95,90.95,90.95,90.95
03/04/2014,1930,90.95,90.95,90.95,90.95
03/04/2014,2005,90.95,90.95,90.95,90.95
03/05/2014,1630,93.65,93.95,90.55,90.97
03/05/2014,1730,91.05,91.67,90.03,90.67
03/05/2014,1830,90.70,90.88,88.63,88.83
03/05/2014,1930,88.88,89.75,88.53,89.33
03/05/2014,2005,89.28,90.45,89.20,90.35
03/06/2014,1630,91.15,91.78,90.83,90.97
03/06/2014,1730,91.03,92.13,90.80,91.72
03/06/2014,1830,91.75,92.20,91.35,92.05
03/06/2014,1930,92.03,92.25,91.67,91.70
03/06/2014,2005,91.65,92.03,91.55,91.63
03/07/2014,1630,92.53,93.55,92.15,92.63
03/07/2014,1730,92.63,93.00,91.88,92.42
03/07/2014,1830,92.40,93.28,92.30,92.97
03/07/2014,1930,92.90,92.90,92.28,92.30
03/07/2014,2005,92.35,92.65,92.03,92.53
03/10/2014,1630,93.13,94.85,93.05,94.47
03/10/2014,1730,94.42,95.28,94.42,95.28
03/10/2014,1830,95.28,95.28,94.78,95.13
03/10/2014,1930,95.13,95.28,94.80,95.05
03/10/2014,2005,95.05,95.28,95.00,95.28
03/11/2014,1630,97.28,97.85,95.33,95.65
03/11/2014,1730,95.65,96.03,94.45,95.28
03/11/2014,1830,95.28,95.70,94.90,95.47
03/11/2014,1930,95.45,95.95,95.42,95.78
03/11/2014,2005,95.85,96.47,95.83,96.42
03/12/2014,1630,96.38,96.50,94.47,95.28
03/12/2014,1730,95.28,95.83,94.83,95.63
03/12/2014,1830,95.60,96.20,95.45,95.80
03/12/2014,1930,95.78,95.88,95.08,95.25
03/12/2014,2005,95.25,95.45,95.20,95.33
03/13/2014,1630,96.65,96.75,95.60,95.88
03/13/2014,1730,95.85,97.22,95.85,96.63
03/13/2014,1830,96.65,97.97,96.60,97.95
03/13/2014,1930,97.90,98.20,97.67,98.05
03/13/2014,2005,97.92,98.20,97.92,98.20
03/14/2014,1630,98.70,98.78,97.28,97.85
03/14/2014,1730,97.83,98.05,97.13,97.75
03/14/2014,1830,97.72,98.72,97.63,98.13
03/14/2014,1930,98.25,98.80,98.08,98.63
03/14/2014,2005,98.65,98.85,98.38,98.47
03/17/2014,1630,99.83,100.90,99.78,100.38
03/17/2014,1730,100.38,101.43,100.20,100.68
03/17/2014,1830,100.70,101.35,100.65,101.08
03/17/2014,1930,101.13,101.38,100.85,101.08
03/17/2014,2005,101.10,101.20,100.60,100.68
03/18/2014,1630,102.93,103.13,100.43,102.22
03/18/2014,1730,102.25,103.50,102.10,103.47
03/18/2014,1830,103.43,103.50,102.25,103.13
03/18/2014,1930,103.13,103.22,102.50,102.93
03/18/2014,2005,102.90,103.03,102.25,102.53
03/19/2014,1630,102.55,102.80,101.83,102.43
03/19/2014,1730,102.38,103.13,101.95,102.90
03/19/2014,1830,102.90,103.45,102.85,103.18
03/19/2014,1930,103.18,103.65,103.05,103.38
03/19/2014,2005,103.43,103.78,103.28,103.58
03/20/2014,1630,104.50,105.00,103.78,104.58
03/20/2014,1730,104.58,105.68,104.47,105.25
03/20/2014,1830,105.22,105.33,104.65,104.70
03/20/2014,1930,104.70,105.05,104.40,104.63
03/20/2014,2005,104.63,104.78,103.97,104.18
03/21/2014,1630,105.35,105.35,103.33,103.75
03/21/2014,1730,103.75,104.80,103.75,104.63
03/21/2014,1830,104.63,104.70,103.95,104.33
03/21/2014,1930,104.35,104.58,104.13,104.53
03/21/2014,2005,104.50,104.95,104.30,104.68
03/24/2014,1630,105.03,105.08,103.68,104.13
03/24/2014,1730,104.13,104.20,103.03,103.35
03/24/2014,1830,103.35,103.83,103.28,103.68
03/24/2014,1930,103.70,104.28,103.65,104.18
03/24/2014,2005,104.18,104.22,103.80,103.85
03/25/2014,1630,102.60,102.70,101.53,102.22
03/25/2014,1730,102.20,102.55,101.03,101.15
03/25/2014,1830,101.10,102.05,101.00,101.47
03/25/2014,1930,101.47,101.63,100.93,100.93
03/25/2014,2005,100.93,100.93,100.93,100.93
03/26/2014,1630,99.72,100.08,98.88,99.85
03/26/2014,1730,99.83,101.38,99.60,101.22
03/26/2014,1830,101.25,102.93,101.13,102.38
03/26/2014,1930,102.38,102.45,101.58,102.33
03/26/2014,2005,102.25,102.68,101.43,101.78
03/27/2014,1630,103.78,104.88,103.78,104.33
03/27/2014,1730,104.28,104.88,104.10,104.88
03/27/2014,1830,104.88,104.88,104.88,104.88
03/27/2014,1930,104.88,104.88,104.88,104.88
03/27/2014,2005,104.88,104.88,104.88,104.88
03/28/2014,1630,107.22,107.33,105.65,105.90
03/28/2014,1730,105.85,106.28,105.18,105.47
03/28/2014,1830,105.45,105.85,105.18,105.35
03/28/2014,1930,105.35,105.90,105.33,105.60
03/28/2014,2005,105.58,105.68,104.95,105.18
03/31/2014,1630,102.15,102.15,102.15,102.15
03/31/2014,1730,102.15,103.35,102.15,102.75
03/31/2014,1830,102.78,103.33,102.65,102.95
03/31/2014,1930,102.97,103.35,102.38,102.45
03/31/2014,2005,102.45,102.95,102.35,102.75
04/01/2014,1630,103.78,104.43,103.43,103.83
04/01/2014,1730,103.83,104.05,103.55,103.78
04/01/2014,1830,103.72,103.78,102.60,102.60
04/01/2014,1930,102.63,103.05,101.95,102.90
04/01/2014,2005,102.88,103.38,102.72,103.22
04/02/2014,1630,103.58,103.58,102.63,102.97
04/02/2014,1730,102.90,103.03,100.95,101.13
04/02/2014,1830,101.15,101.35,100.25,100.88
04/02/2014,1930,100.90,101.30,100.88,101.30
04/02/2014,2005,101.33,101.43,100.33,100.43
04/03/2014,1630,98.53,98.85,98.17,98.60
04/03/2014,1730,98.53,100.33,98.53,99.67
04/03/2014,1830,99.70,99.83,99.20,99.47
04/03/2014,1930,99.55,99.63,98.88,99.13
04/03/2014,2005,99.10,99.38,98.97,99.20
04/04/2014,1630,97.67,97.70,96.13,96.47
04/04/2014,1730,96.45,96.63,96.13,96.13
04/04/2014,1830,96.13,96.53,96.13,96.30
04/04/2014,1930,96.28,96.28,96.13,96.13
04/04/2014,2005,96.13,96.13,96.13,96.13
04/07/2014,1630,95.60,96.40,95.45,95.58
04/07/2014,1730,95.58,96.58,95.53,96.20
04/07/2014,1830,96.20,96.38,95.80,96.08
04/07/2014,1930,96.10,96.80,95.97,96.72
04/07/2014,2005,96.78,97.40,96.75,97.33
04/08/2014,1630,95.70,95.72,94.72,95.47
04/08/2014,1730,95.47,95.47,94.63,94.80
04/08/2014,1830,94.83,95.13,94.67,94.85
04/08/2014,1930,94.85,95.00,94.38,94.53
04/08/2014,2005,94.53,94.67,94.30,94.38
04/09/2014,1630,92.03,96.88,91.80,95.90
04/09/2014,1730,95.90,97.30,95.90,96.80
04/09/2014,1830,96.80,97.33,96.80,97.33
04/09/2014,1930,97.33,97.33,97.33,97.33
04/09/2014,2005,97.33,97.33,97.05,97.15
04/10/2014,1630,96.65,96.90,96.20,96.40
04/10/2014,1730,96.38,97.85,96.22,96.72
04/10/2014,1830,96.72,97.08,96.20,97.00
04/10/2014,1930,96.97,97.42,96.88,97.03
04/10/2014,2005,97.03,97.30,96.67,96.85
04/11/2014,1630,95.80,96.80,95.53,96.47
04/11/2014,1730,96.42,96.70,96.35,96.55
04/11/2014,1830,96.58,96.88,96.35,96.80
04/11/2014,1930,96.80,97.38,96.78,97.08
04/11/2014,2005,97.08,97.22,96.72,96.80
04/14/2014,1630,96.85,97.92,95.70,97.55
04/14/2014,1730,97.50,98.45,97.30,98.40
04/14/2014,1830,98.38,98.42,98.05,98.20
04/14/2014,1930,98.17,98.55,98.17,98.35
04/14/2014,2005,98.35,98.35,98.10,98.28
04/15/2014,1630,98.17,100.25,98.17,99.42
04/15/2014,1730,99.40,99.83,99.08,99.58
04/15/2014,1830,99.55,99.58,96.97,97.88
04/15/2014,1930,97.90,98.20,97.85,98.15
04/15/2014,2005,98.15,98.55,98.03,98.03
04/16/2014,1630,98.38,98.72,97.72,97.72
04/16/2014,1730,97.78,98.22,97.55,97.97
04/16/2014,1830,98.00,98.55,97.88,98.42
04/16/2014,1930,98.42,99.70,98.42,99.58
04/16/2014,2005,99.58,100.20,99.33,99.42
04/17/2014,1630,99.42,100.03,99.10,99.15
04/17/2014,1730,99.17,99.78,98.60,99.55
04/17/2014,1830,99.58,100.15,99.28,99.90
04/17/2014,1930,99.85,100.83,99.80,100.43
04/17/2014,2005,100.43,101.08,100.38,100.50
04/21/2014,1630,100.43,100.55,99.15,99.45
04/21/2014,1730,99.45,99.85,99.35,99.50
04/21/2014,1830,99.50,99.65,98.28,98.42
04/21/2014,1930,98.42,98.60,98.03,98.35
04/21/2014,2005,98.33,98.35,97.90,98.03
04/22/2014,1630,97.95,98.03,97.05,97.70
04/22/2014,1730,97.72,98.88,97.53,98.58
04/22/2014,1830,98.55,99.38,98.22,98.60
04/22/2014,1930,98.58,98.95,98.28,98.70
04/22/2014,2005,98.70,99.22,98.67,98.80
04/23/2014,1630,98.83,100.22,98.63,99.85
04/23/2014,1730,99.85,100.05,99.45,99.50
04/23/2014,1830,99.53,100.38,99.47,100.25
04/23/2014,1930,100.25,101.80,100.22,101.58
04/23/2014,2005,101.60,101.83,101.50,101.83
04/24/2014,1630,103.03,103.13,102.10,102.45
04/24/2014,1730,102.45,102.78,100.93,101.85
04/24/2014,1830,101.88,101.97,100.83,101.28
04/24/2014,1930,101.25,101.45,101.03,101.22
04/24/2014,2005,101.20,101.45,100.97,101.08
04/25/2014,1630,101.00,101.03,100.22,100.55
04/25/2014,1730,100.53,100.83,100.08,100.58
04/25/2014,1830,100.63,100.78,100.08,100.10
04/25/2014,1930,100.10,100.22,99.83,99.95
04/25/2014,2005,99.95,100.33,99.80,100.25
04/28/2014,1630,99.63,100.43,98.60,98.80
04/28/2014,1730,98.80,99.22,98.58,98.95
04/28/2014,1830,98.92,100.10,98.67,99.78
04/28/2014,1930,99.78,101.25,99.70,100.15
04/28/2014,2005,100.18,100.25,99.45,99.70
04/29/2014,1630,100.05,100.58,99.60,100.22
04/29/2014,1730,100.20,100.22,99.25,99.72
04/29/2014,1830,99.75,101.60,99.75,100.88
04/29/2014,1930,100.90,101.25,100.72,101.13
04/29/2014,2005,101.15,101.15,100.78,100.85
04/30/2014,1630,99.08,99.28,98.28,98.47
04/30/2014,1730,98.50,98.65,98.10,98.30
04/30/2014,1830,98.33,99.30,98.25,99.20
04/30/2014,1930,99.17,99.25,98.45,98.83
04/30/2014,2005,98.80,98.97,98.40,98.78
05/01/2014,1630,98.67,99.20,98.58,98.97
05/01/2014,1730,99.00,99.42,98.75,98.85
05/01/2014,1830,98.90,99.33,98.50,98.70
05/01/2014,1930,98.72,98.83,98.17,98.33
05/01/2014,2005,98.33,98.63,98.05,98.13
05/02/2014,1630,97.83,97.83,97.20,97.72
05/02/2014,1730,97.67,98.53,97.60,98.00
05/02/2014,1830,98.03,98.78,97.85,98.10
05/02/2014,1930,98.10,98.38,97.97,98.25
05/02/2014,2005,98.20,98.28,97.65,97.83
05/05/2014,1630,97.78,98.08,97.22,97.55
05/05/2014,1730,97.53,97.83,97.47,97.72
05/05/2014,1830,97.75,98.45,97.63,98.25
05/05/2014,1930,98.25,98.33,97.67,97.85
05/05/2014,2005,97.83,98.15,97.67,97.97
05/06/2014,1630,98.70,99.78,98.70,99.53
05/06/2014,1730,99.50,100.03,99.38,99.95
05/06/2014,1830,99.97,100.28,98.80,98.90
05/06/2014,1930,98.95,99.13,98.80,98.90
05/06/2014,2005,98.90,98.92,98.58,98.63
05/07/2014,1630,98.40,98.45,97.60,97.97
05/07/2014,1730,97.97,98.30,97.88,98.00
05/07/2014,1830,97.97,98.08,96.95,97.00
05/07/2014,1930,97.00,97.17,96.40,96.88
05/07/2014,2005,96.92,97.15,96.67,96.85
05/08/2014,1630,96.88,97.00,95.78,96.03
05/08/2014,1730,96.00,96.35,95.63,96.05
05/08/2014,1830,95.97,96.13,95.53,95.70
05/08/2014,1930,95.70,95.92,95.50,95.55
05/08/2014,2005,95.55,96.08,95.50,95.92
05/09/2014,1630,96.30,96.45,96.15,96.17
05/09/2014,1730,96.15,96.47,95.83,95.97
05/09/2014,1830,95.95,96.03,95.38,95.63
05/09/2014,1930,95.63,95.78,95.42,95.65
05/09/2014,2005,95.60,95.95,95.58,95.92
05/12/2014,1630,95.22,95.33,94.85,95.03
05/12/2014,1730,95.00,95.25,94.60,94.60
05/12/2014,1830,94.60,95.08,94.33,94.88
05/12/2014,1930,94.90,94.92,94.42,94.65
05/12/2014,2005,94.60,94.80,94.53,94.75
05/13/2014,1630,94.45,96.20,94.42,95.67
05/13/2014,1730,95.67,95.97,95.20,95.20
05/13/2014,1830,95.20,95.58,95.03,95.25
05/13/2014,1930,95.28,95.30,94.90,95.13
05/13/2014,2005,95.10,95.53,94.97,95.35
05/14/2014,1630,96.17,97.97,96.17,97.05
05/14/2014,1730,97.03,97.78,96.88,97.42
05/14/2014,1830,97.40,98.15,97.20,97.30
05/14/2014,1930,97.33,97.47,95.58,95.78
05/14/2014,2005,95.78,96.30,94.90,96.08
05/15/2014,1630,95.38,95.50,94.53,94.95
05/15/2014,1730,94.95,95.17,94.80,95.00
05/15/2014,1830,94.95,95.55,94.88,95.38
05/15/2014,1930,95.35,95.35,94.78,94.95
05/15/2014,2005,94.92,95.15,94.83,95.03
05/16/2014,1630,95.15,95.33,94.72,94.80
05/16/2014,1730,94.83,95.20,94.67,94.92
05/16/2014,1830,94.95,95.05,94.67,94.70
05/16/2014,1930,94.70,94.78,94.28,94.30
05/16/2014,2005,94.33,94.72,94.20,94.60
05/19/2014,1630,94.72,95.30,94.25,94.30
05/19/2014,1730,94.35,94.50,94.10,94.15
05/19/2014,1830,94.13,95.58,94.13,95.10
05/19/2014,1930,95.08,95.55,94.95,95.30
05/19/2014,2005,95.28,95.28,94.95,95.20
05/20/2014,1630,94.65,95.13,94.60,94.90
05/20/2014,1730,94.92,94.97,94.60,94.75
05/20/2014,1830,94.72,94.90,94.63,94.65
05/20/2014,1930,94.67,94.70,94.08,94.28
05/20/2014,2005,94.30,94.35,94.10,94.20
05/21/2014,1630,95.53,95.58,94.95,95.22
05/21/2014,1730,95.20,95.45,95.13,95.17
05/21/2014,1830,95.22,95.45,95.08,95.28
05/21/2014,1930,95.25,95.72,95.17,95.58
05/21/2014,2005,95.58,95.72,95.33,95.63
05/22/2014,1630,94.78,94.88,94.28,94.33
05/22/2014,1730,94.38,94.40,93.53,93.75
05/22/2014,1830,93.80,94.20,93.42,93.63
05/22/2014,1930,93.63,93.63,93.08,93.15
05/22/2014,2005,93.13,93.35,93.10,93.33
05/23/2014,1630,91.83,92.50,91.58,92.15
05/23/2014,1730,92.17,92.25,91.78,92.00
05/23/2014,1830,92.03,92.30,91.85,92.15
05/23/2014,1930,92.15,92.28,91.97,92.22
05/23/2014,2005,92.25,92.45,92.10,92.30
05/27/2014,1630,92.53,92.80,91.97,92.65
05/27/2014,1730,92.63,93.67,92.58,92.97
05/27/2014,1830,92.97,93.05,92.17,92.25
05/27/2014,1930,92.25,92.42,92.17,92.42
05/27/2014,2005,92.40,92.45,92.10,92.45
05/28/2014,1630,90.88,90.92,89.65,89.78
05/28/2014,1730,89.75,89.85,89.38,89.63
05/28/2014,1830,89.63,90.65,89.38,90.42
05/28/2014,1930,90.45,90.55,90.10,90.20
05/28/2014,2005,90.20,90.50,90.05,90.42
05/29/2014,1630,90.20,90.85,90.05,90.85
05/29/2014,1730,90.85,90.85,90.00,90.05
05/29/2014,1830,90.00,90.10,89.45,89.58
05/29/2014,1930,89.55,90.05,89.47,89.90
05/29/2014,2005,89.83,90.53,89.75,90.35
05/30/2014,1630,90.33,90.47,90.00,90.42
05/30/2014,1730,90.40,90.40,89.63,90.28
05/30/2014,1830,90.25,90.85,90.20,90.22
05/30/2014,1930,90.25,90.53,90.13,90.20
05/30/2014,2005,90.17,90.45,90.08,90.25
06/02/2014,1630,90.13,90.47,89.30,89.55
06/02/2014,1730,89.58,89.90,89.47,89.88
06/02/2014,1830,89.88,91.38,89.85,90.97
06/02/2014,1930,91.00,91.55,90.90,91.47
06/02/2014,2005,91.47,91.63,91.28,91.28
06/03/2014,1630,92.05,93.22,92.05,93.05
06/03/2014,1730,93.00,93.28,92.70,92.83
06/03/2014,1830,92.88,93.10,92.80,92.97
06/03/2014,1930,92.97,93.58,92.92,93.28
06/03/2014,2005,93.28,93.60,93.05,93.17
06/04/2014,1630,93.28,93.47,92.63,92.92
06/04/2014,1730,92.92,93.15,92.13,92.67
06/04/2014,1830,92.63,92.88,92.42,92.88
06/04/2014,1930,92.80,93.38,92.78,93.30
06/04/2014,2005,93.30,93.42,93.13,93.13
06/05/2014,1630,93.33,93.72,92.92,93.35
06/05/2014,1730,93.38,93.88,93.20,93.85
06/05/2014,1830,93.85,94.03,93.38,93.72
06/05/2014,1930,93.67,94.08,93.65,94.00
06/05/2014,2005,94.00,94.35,93.65,93.80
06/06/2014,1630,94.65,95.15,94.17,94.42
06/06/2014,1730,94.42,94.63,94.15,94.47
06/06/2014,1830,94.50,95.38,94.22,95.00
06/06/2014,1930,94.97,95.53,94.97,95.40
06/06/2014,2005,95.40,95.40,94.75,95.03
06/09/2014,1630,95.03,95.47,94.25,95.13
06/09/2014,1730,95.10,95.78,95.05,95.50
06/09/2014,1830,95.45,95.55,94.95,95.10
06/09/2014,1930,95.08,95.33,94.70,94.72
06/09/2014,2005,94.70,95.67,94.63,95.47
06/10/2014,1630,95.47,96.05,94.75,95.00
06/10/2014,1730,95.08,95.20,94.72,95.10
06/10/2014,1830,95.13,95.53,94.92,95.22
06/10/2014,1930,95.22,95.53,95.10,95.42
06/10/2014,2005,95.50,95.50,95.08,95.17
06/11/2014,1630,95.08,95.58,95.00,95.40
06/11/2014,1730,95.42,95.53,95.13,95.50
06/11/2014,1830,95.45,95.58,95.08,95.08
06/11/2014,1930,95.10,95.35,94.78,94.85
06/11/2014,2005,94.85,95.53,94.85,95.38
06/12/2014,1630,94.88,95.28,94.70,94.95
06/12/2014,1730,94.97,95.53,94.88,95.42
06/12/2014,1830,95.45,95.58,95.05,95.47
06/12/2014,1930,95.50,95.88,95.45,95.85
06/12/2014,2005,95.85,96.47,95.78,96.45
06/13/2014,1630,97.00,97.38,96.90,97.33
06/13/2014,1730,97.33,98.22,97.33,97.92
06/13/2014,1830,97.83,98.13,96.50,97.30
06/13/2014,1930,97.28,97.35,96.58,96.95
06/13/2014,2005,96.90,97.08,96.72,96.92
06/16/2014,1630,97.08,97.33,95.40,95.85
06/16/2014,1730,95.85,96.05,95.50,95.58
06/16/2014,1830,95.53,95.63,93.85,94.30
06/16/2014,1930,94.30,94.30,93.85,93.85
06/16/2014,2005,93.85,93.92,93.85,93.90
06/17/2014,1630,94.22,95.03,94.17,94.50
06/17/2014,1730,94.50,94.67,94.03,94.15
06/17/2014,1830,94.13,94.25,92.95,93.03
06/17/2014,1930,93.03,93.28,92.70,93.13
06/17/2014,2005,93.13,93.80,93.13,93.58
06/18/2014,1630,93.00,93.47,92.85,93.45
06/18/2014,1730,93.45,93.92,93.17,93.22
06/18/2014,1830,93.22,93.25,92.17,92.33
06/18/2014,1930,92.33,92.97,91.65,92.75
06/18/2014,2005,92.75,93.17,92.55,93.13
06/19/2014,1630,95.22,95.70,94.90,95.17
06/19/2014,1730,95.08,95.55,95.00,95.00
06/19/2014,1830,94.97,95.47,94.90,95.15
06/19/2014,1930,95.15,95.40,94.90,95.08
06/19/2014,2005,95.08,95.53,94.97,95.33
06/20/2014,1630,95.83,96.45,95.83,96.10
06/20/2014,1730,96.13,96.28,95.10,95.38
06/20/2014,1830,95.35,95.53,94.85,94.90
06/20/2014,1930,94.90,95.20,94.78,94.78
06/20/2014,2005,94.80,95.00,94.67,94.75
06/23/2014,1630,95.05,95.17,94.65,94.97
06/23/2014,1730,94.95,95.25,94.10,94.30
06/23/2014,1830,94.35,94.53,94.13,94.50
06/23/2014,1930,94.55,94.60,94.40,94.47
06/23/2014,2005,94.47,94.72,94.47,94.50
06/24/2014,1630,95.55,96.92,95.53,96.50
06/24/2014,1730,96.50,97.47,96.35,97.03
06/24/2014,1830,97.08,97.40,96.85,97.00
06/24/2014,1930,97.00,97.08,96.50,96.95
06/24/2014,2005,96.95,96.97,96.50,96.55
06/25/2014,1630,96.58,96.85,96.17,96.70
06/25/2014,1730,96.70,96.92,93.65,94.15
06/25/2014,1830,94.15,95.17,93.78,95.10
06/25/2014,1930,95.08,95.25,94.33,94.53
06/25/2014,2005,94.50,94.60,94.13,94.22
06/26/2014,1630,94.15,94.67,93.90,94.53
06/26/2014,1730,94.55,94.95,94.00,94.40
06/26/2014,1830,94.42,94.67,94.38,94.42
06/26/2014,1930,94.47,94.60,94.15,94.33
06/26/2014,2005,94.33,94.50,94.10,94.28
06/27/2014,1630,94.35,94.47,93.78,94.15
06/27/2014,1730,94.15,94.83,94.15,94.72
06/27/2014,1830,94.72,95.30,94.47,95.05
06/27/2014,1930,95.08,95.63,94.90,95.47
06/27/2014,2005,95.47,95.72,95.15,95.47
06/30/2014,1630,98.35,98.40,97.58,98.25
06/30/2014,1730,98.28,98.40,98.13,98.40
06/30/2014,1830,98.40,98.40,98.30,98.40
06/30/2014,1930,98.40,98.40,98.40,98.40
06/30/2014,2005,98.40,98.40,98.33,98.40
07/01/2014,1630,98.30,98.35,96.63,96.92
07/01/2014,1730,96.92,97.22,96.05,96.08
07/01/2014,1830,96.08,96.33,95.60,95.63
07/01/2014,1930,95.65,95.95,95.47,95.85
07/01/2014,2005,95.85,96.13,95.85,96.03
07/02/2014,1630,95.53,96.40,95.08,96.40
07/02/2014,1730,96.40,96.47,95.53,96.00
07/02/2014,1830,96.00,97.05,95.70,95.92
07/02/2014,1930,95.90,96.13,95.35,95.58
07/02/2014,2005,95.65,96.15,95.45,95.80
07/03/2014,1630,96.72,96.83,96.05,96.33
07/03/2014,1730,96.30,96.95,96.03,96.72
07/03/2014,1830,96.78,97.38,96.70,97.22
07/03/2014,1930,97.25,97.65,97.10,97.38
07/07/2014,1630,97.63,98.50,97.22,98.05
07/07/2014,1730,98.08,98.65,98.03,98.05
07/07/2014,1830,98.05,98.13,97.53,97.85
07/07/2014,1930,97.83,97.97,97.35,97.67
07/07/2014,2005,97.63,97.72,97.35,97.47
07/08/2014,1630,97.15,97.55,96.65,96.67
07/08/2014,1730,96.67,97.05,96.55,96.83
07/08/2014,1830,96.85,96.88,96.17,96.17
07/08/2014,1930,96.15,96.22,95.33,95.33
07/08/2014,2005,95.30,95.90,95.17,95.42
07/09/2014,1630,96.10,97.20,96.08,96.17
07/09/2014,1730,96.17,96.30,94.53,94.88
07/09/2014,1830,94.83,95.05,94.00,94.00
07/09/2014,1930,94.00,94.28,93.58,94.28
07/09/2014,2005,94.20,95.42,93.85,95.17
07/10/2014,1630,93.58,93.60,92.70,93.13
07/10/2014,1730,93.13,93.55,93.08,93.20
07/10/2014,1830,93.17,93.90,93.17,93.42
07/10/2014,1930,93.47,93.95,93.35,93.45
07/10/2014,2005,93.42,94.05,93.20,93.55
07/11/2014,1630,93.10,93.20,92.47,92.58
07/11/2014,1730,92.55,94.03,92.20,93.67
07/11/2014,1830,93.70,94.05,93.10,93.85
07/11/2014,1930,93.85,94.50,93.70,94.17
07/11/2014,2005,94.17,94.55,94.00,94.00
07/14/2014,1630,95.08,95.35,94.80,95.10
07/14/2014,1730,95.13,95.83,94.90,95.63
07/14/2014,1830,95.65,96.80,95.50,96.53
07/14/2014,1930,96.55,96.72,95.92,95.97
07/14/2014,2005,95.95,96.15,95.72,96.05
07/15/2014,1630,96.05,96.58,95.80,96.30
07/15/2014,1730,96.33,96.40,95.42,95.92
07/15/2014,1830,95.90,96.30,95.72,96.03
07/15/2014,1930,96.05,96.40,96.00,96.30
07/15/2014,2005,96.30,96.45,96.22,96.38
07/16/2014,1630,95.75,96.13,95.72,95.92
07/16/2014,1730,95.92,96.28,95.83,96.17
07/16/2014,1830,96.17,96.30,95.83,96.25
07/16/2014,1930,96.25,96.75,96.25,96.53
07/16/2014,2005,96.53,96.58,95.83,96.10
07/17/2014,1630,96.28,96.42,94.83,95.13
07/17/2014,1730,95.13,95.33,94.33,94.38
07/17/2014,1830,94.38,94.55,93.85,94.50
07/17/2014,1930,94.50,94.70,94.20,94.45
07/17/2014,2005,94.42,94.45,94.15,94.28
07/18/2014,1630,94.15,94.15,93.20,93.22
07/18/2014,1730,93.28,93.38,92.60,92.97
07/18/2014,1830,92.90,92.97,92.63,92.67
07/18/2014,1930,92.70,92.88,92.35,92.67
07/18/2014,2005,92.70,92.92,92.55,92.78
07/21/2014,1630,92.47,92.47,91.17,91.33
07/21/2014,1730,91.35,91.60,91.08,91.50
07/21/2014,1830,91.47,91.53,90.95,91.17
07/21/2014,1930,91.20,91.20,90.33,90.90
07/21/2014,2005,90.85,91.00,90.50,90.88
07/22/2014,1630,90.47,91.30,90.03,91.30
07/22/2014,1730,91.30,91.45,90.88,91.15
07/22/2014,1830,91.20,93.03,91.17,92.63
07/22/2014,1930,92.63,93.45,92.58,93.03
07/22/2014,2005,93.08,93.28,92.97,93.25
07/23/2014,1630,92.38,92.38,90.70,90.90
07/23/2014,1730,90.90,90.97,90.15,90.20
07/23/2014,1830,90.22,90.35,90.15,90.15
07/23/2014,1930,90.15,90.17,90.15,90.15
07/23/2014,2005,90.15,90.17,90.15,90.15
07/24/2014,1630,87.47,88.75,87.40,88.30
07/24/2014,1730,88.28,88.38,87.92,88.25
07/24/2014,1830,88.25,89.25,88.10,88.85
07/24/2014,1930,88.83,89.45,88.42,88.53
07/24/2014,2005,88.53,88.67,88.22,88.47
07/25/2014,1630,88.90,90.08,88.85,89.53
07/25/2014,1730,89.58,89.92,89.28,89.50
07/25/2014,1830,89.58,89.88,88.83,88.88
07/25/2014,1930,88.95,89.15,88.65,89.15
07/25/2014,2005,89.15,89.63,89.15,89.25
07/28/2014,1630,90.08,90.17,88.97,89.25
07/28/2014,1730,89.22,89.88,89.10,89.15
07/28/2014,1830,89.15,89.28,88.63,88.95
07/28/2014,1930,89.03,89.33,88.80,88.90
07/28/2014,2005,88.90,89.08,88.60,88.78
07/29/2014,1630,88.45,88.75,88.15,88.17
07/29/2014,1730,88.17,88.30,87.40,88.03
07/29/2014,1830,88.00,88.58,87.75,88.33
07/29/2014,1930,88.28,88.47,87.97,87.97
07/29/2014,2005,87.97,88.63,87.97,88.25
07/30/2014,1630,88.40,88.85,88.30,88.53
07/30/2014,1730,88.53,88.60,87.72,87.88
07/30/2014,1830,87.88,87.92,85.47,85.72
07/30/2014,1930,85.72,85.83,85.25,85.80
07/30/2014,2005,85.75,86.13,85.35,86.03
07/31/2014,1630,87.53,87.85,86.83,87.28
07/31/2014,1730,87.25,87.30,85.63,86.05
07/31/2014,1830,86.03,86.58,85.83,86.28
07/31/2014,1930,86.28,86.30,85.30,85.40
07/31/2014,2005,85.40,85.75,85.30,85.38
08/01/2014,1630,86.10,86.22,85.05,85.67
08/01/2014,1730,85.67,85.70,84.80,84.92
08/01/2014,1830,84.92,85.47,84.85,85.40
08/01/2014,1930,85.35,85.47,85.10,85.10
08/01/2014,2005,85.10,85.33,84.88,85.10
08/04/2014,1630,84.97,85.17,84.58,85.10
08/04/2014,1730,85.08,86.33,85.08,86.00
08/04/2014,1830,85.97,86.53,85.92,86.17
08/04/2014,1930,86.17,86.72,85.78,86.03
08/04/2014,2005,86.08,86.28,85.70,85.90
08/05/2014,1630,85.60,85.85,85.03,85.28
08/05/2014,1730,85.25,85.53,84.63,84.75
08/05/2014,1830,84.72,84.80,83.55,84.13
08/05/2014,1930,84.15,84.15,83.53,83.55
08/05/2014,2005,83.58,83.97,83.40,83.88
08/06/2014,1630,84.95,85.28,84.58,84.72
08/06/2014,1730,84.72,84.80,83.92,84.05
08/06/2014,1830,84.08,84.17,83.38,83.67
08/06/2014,1930,83.65,84.30,83.60,84.08
08/06/2014,2005,84.10,84.53,84.00,84.45
08/07/2014,1630,83.45,83.45,82.45,82.60
08/07/2014,1730,82.60,82.80,82.08,82.33
08/07/2014,1830,82.30,82.45,81.80,81.83
08/07/2014,1930,81.85,81.88,81.38,81.83
08/07/2014,2005,81.80,82.92,81.67,82.70
08/08/2014,1630,81.17,83.17,79.67,83.08
08/08/2014,1730,83.13,83.50,81.47,82.17
08/08/2014,1830,82.20,82.20,81.58,81.88
08/08/2014,1930,81.95,82.10,81.67,81.72
08/08/2014,2005,81.75,81.97,81.50,81.67
08/11/2014,1630,81.17,81.42,80.58,80.67
08/11/2014,1730,80.72,81.33,80.67,81.13
08/11/2014,1830,81.13,81.20,80.47,80.97
08/11/2014,1930,81.00,81.30,80.88,81.22
08/11/2014,2005,81.28,82.42,81.17,82.28
08/12/2014,1630,80.97,81.00,79.72,80.10
08/12/2014,1730,80.13,80.40,79.35,79.35
08/12/2014,1830,79.35,79.53,79.35,79.35
08/12/2014,1930,79.35,79.35,79.35,79.35
08/12/2014,2005,79.35,79.47,79.35,79.35
08/13/2014,1630,79.22,79.63,78.88,79.00
08/13/2014,1730,79.05,79.45,78.53,79.30
08/13/2014,1830,79.33,80.00,79.20,79.78
08/13/2014,1930,79.78,80.13,79.47,79.83
08/13/2014,2005,79.80,79.83,79.45,79.65
08/14/2014,1630,77.47,78.00,76.58,76.65
08/14/2014,1730,76.67,76.67,76.58,76.58
08/14/2014,1830,76.58,76.58,76.58,76.58
08/14/2014,1930,76.58,76.58,76.58,76.58
08/14/2014,2005,76.58,77.83,76.58,77.53
08/15/2014,1630,79.60,79.65,77.72,77.92
08/15/2014,1730,77.92,78.30,76.47,77.13
08/15/2014,1830,77.13,77.40,76.92,77.25
08/15/2014,1930,77.25,77.83,77.03,77.17
08/15/2014,2005,77.17,77.35,76.97,77.22
08/18/2014,1630,76.53,76.90,75.42,76.75
08/18/2014,1730,76.78,76.78,75.92,76.33
08/18/2014,1830,76.38,77.00,76.05,76.88
08/18/2014,1930,76.92,77.60,76.55,77.08
08/18/2014,2005,77.10,77.67,76.97,77.63
08/19/2014,1630,78.40,78.40,77.35,77.58
08/19/2014,1730,77.55,77.58,76.75,77.08
08/19/2014,1830,77.05,77.47,77.00,77.10
08/19/2014,1930,77.08,77.13,76.72,76.90
08/19/2014,2005,76.95,77.10,76.63,76.72
08/20/2014,1630,76.40,76.40,75.72,75.80
08/20/2014,1730,75.83,76.17,74.75,74.92
08/20/2014,1830,74.92,75.17,74.25,74.55
08/20/2014,1930,74.53,75.05,74.15,74.28
08/20/2014,2005,74.30,74.83,74.20,74.80
08/21/2014,1630,73.65,73.95,73.33,73.35
08/21/2014,1730,73.35,73.97,72.63,73.72
08/21/2014,1830,73.72,77.22,73.42,76.15
08/21/2014,1930,76.15,76.30,75.45,76.25
08/21/2014,2005,76.22,76.30,75.72,75.85
08/22/2014,1630,76.25,76.60,75.40,75.83
08/22/2014,1730,75.80,75.80,74.97,75.33
08/22/2014,1830,75.35,75.50,74.70,75.25
08/22/2014,1930,75.22,75.45,74.95,74.95
08/22/2014,2005,74.95,75.33,74.88,75.30
08/25/2014,1630,74.97,75.90,74.92,75.88
08/25/2014,1730,75.88,76.15,75.53,75.88
08/25/2014,1830,75.85,76.03,75.60,75.83
08/25/2014,1930,75.80,75.90,75.42,75.53
08/25/2014,2005,75.53,75.78,75.47,75.72
08/26/2014,1630,75.75,77.35,75.72,76.80
08/26/2014,1730,76.80,77.35,76.63,76.95
08/26/2014,1830,76.95,77.60,76.70,77.42
08/26/2014,1930,77.45,77.55,76.92,77.33
08/26/2014,2005,77.33,77.33,77.03,77.08
08/27/2014,1630,78.95,79.00,77.92,78.00
08/27/2014,1730,78.03,78.38,77.95,78.20
08/27/2014,1830,78.20,78.58,77.97,78.13
08/27/2014,1930,78.15,78.22,77.97,78.05
08/27/2014,2005,78.03,78.25,77.97,78.08
08/28/2014,1630,77.28,77.88,77.25,77.53
08/28/2014,1730,77.55,77.70,77.17,77.30
08/28/2014,1830,77.33,77.60,77.22,77.47
08/28/2014,1930,77.50,77.72,77.45,77.55
08/28/2014,2005,77.58,78.00,77.55,77.92
08/29/2014,1630,78.83,79.85,78.83,79.72
08/29/2014,1730,79.75,80.60,79.50,80.08
08/29/2014,1830,80.10,80.65,80.00,80.65
08/29/2014,1930,80.65,80.65,80.10,80.13
08/29/2014,2005,80.13,80.45,80.08,80.30
09/02/2014,1630,81.08,83.30,80.92,83.30
09/02/2014,1730,83.30,83.30,81.55,82.15
09/02/2014,1830,82.10,82.45,82.00,82.05
09/02/2014,1930,82.05,82.10,81.58,81.67
09/02/2014,2005,81.63,82.22,81.63,82.05
09/03/2014,1630,82.28,83.08,82.13,82.70
09/03/2014,1730,82.72,82.78,81.88,82.13
09/03/2014,1830,82.10,83.47,82.00,83.30
09/03/2014,1930,83.30,83.33,82.83,83.17
09/03/2014,2005,83.17,83.63,82.97,83.50
09/04/2014,1630,85.88,86.17,84.28,84.47
09/04/2014,1730,84.50,85.17,84.28,84.83
09/04/2014,1830,84.83,86.28,84.80,86.10
09/04/2014,1930,86.08,86.25,84.70,84.88
09/04/2014,2005,84.85,85.15,84.60,85.13
09/05/2014,1630,86.90,87.45,86.22,87.40
09/05/2014,1730,87.35,87.63,86.85,87.10
09/05/2014,1830,87.10,87.83,86.92,87.75
09/05/2014,1930,87.70,87.83,87.42,87.60
09/05/2014,2005,87.60,87.83,87.58,87.83
09/08/2014,1630,88.30,88.33,84.97,86.00
09/08/2014,1730,86.00,86.45,85.03,86.22
09/08/2014,1830,86.20,86.38,85.45,85.47
09/08/2014,1930,85.45,85.60,85.17,85.60
09/08/2014,2005,85.60,85.70,85.10,85.15
09/09/2014,1630,85.72,87.35,85.72,87.00
09/09/2014,1730,87.03,87.30,86.60,86.90
09/09/2014,1830,86.92,87.63,86.92,87.45
09/09/2014,1930,87.47,88.15,87.47,87.83
09/09/2014,2005,87.80,88.13,87.35,88.05
09/10/2014,1630,88.25,89.45,88.20,89.00
09/10/2014,1730,89.03,89.15,87.78,88.42
09/10/2014,1830,88.40,89.13,88.40,88.92
09/10/2014,1930,88.90,89.28,88.70,89.17
09/10/2014,2005,89.17,89.53,89.13,89.30
09/11/2014,1630,88.90,89.08,88.25,89.03
09/11/2014,1730,89.03,89.35,88.65,89.08
09/11/2014,1830,89.08,89.35,88.40,88.42
09/11/2014,1930,88.42,88.65,88.28,88.33
09/11/2014,2005,88.33,88.78,88.33,88.53
09/12/2014,1630,87.28,87.38,86.65,86.65
09/12/2014,1730,86.60,87.22,86.58,87.13
09/12/2014,1830,87.15,87.97,87.08,87.67
09/12/2014,1930,87.70,88.65,87.50,88.50
09/12/2014,2005,88.50,88.50,87.83,88.08
09/15/2014,1630,88.17,88.85,88.05,88.42
09/15/2014,1730,88.40,88.42,87.08,87.72
09/15/2014,1830,87.72,88.80,87.58,88.75
09/15/2014,1930,88.72,88.75,88.17,88.22
09/15/2014,2005,88.25,88.38,88.00,88.35
09/16/2014,1630,88.05,88.35,87.33,87.88
09/16/2014,1730,87.85,88.75,87.67,88.47
09/16/2014,1830,88.45,88.80,88.28,88.78
09/16/2014,1930,88.72,89.20,88.50,88.97
09/16/2014,2005,88.97,89.30,88.88,89.03
09/17/2014,1630,88.90,88.92,87.95,88.42
09/17/2014,1730,88.45,89.47,88.38,89.00
09/17/2014,1830,88.95,88.95,87.70,88.00
09/17/2014,1930,88.00,88.17,87.85,87.92
09/17/2014,2005,87.92,88.22,86.78,86.83
09/18/2014,1630,84.85,85.17,84.28,84.88
09/18/2014,1730,84.88,85.47,84.80,85.13
09/18/2014,1830,85.10,85.10,84.28,84.38
09/18/2014,1930,84.33,85.10,84.28,85.08
09/18/2014,2005,85.03,85.63,84.83,85.22
09/19/2014,1630,87.13,87.88,86.92,87.50
09/19/2014,1730,87.50,88.00,86.97,87.83
09/19/2014,1830,87.83,88.03,87.60,87.90
09/19/2014,1930,87.92,88.13,87.88,88.05
09/19/2014,2005,88.05,88.15,87.97,88.15
09/22/2014,1630,88.17,89.40,87.85,88.55
09/22/2014,1730,88.58,89.13,88.42,89.08
09/22/2014,1830,89.08,89.40,88.67,89.38
09/22/2014,1930,89.38,89.92,89.38,89.42
09/22/2014,2005,89.45,89.60,89.38,89.42
09/23/2014,1630,89.10,90.67,89.03,90.15
09/23/2014,1730,90.15,90.63,89.92,90.35
09/23/2014,1830,90.35,90.85,90.05,90.63
09/23/2014,1930,90.63,90.85,90.13,90.30
09/23/2014,2005,90.28,90.30,89.78,90.28
09/24/2014,1630,89.92,90.63,89.88,90.05
09/24/2014,1730,90.05,90.08,89.38,89.90
09/24/2014,1830,89.92,90.28,89.58,89.80
09/24/2014,1930,89.75,89.80,89.33,89.60
09/24/2014,2005,89.53,89.90,89.42,89.50
09/25/2014,1630,88.72,89.13,88.25,88.55
09/25/2014,1730,88.58,88.90,88.25,88.42
09/25/2014,1830,88.42,88.67,87.40,87.50
09/25/2014,1930,87.50,88.00,86.90,87.65
09/25/2014,2005,87.65,88.63,87.38,88.58
09/26/2014,1630,87.67,88.03,86.80,87.30
09/26/2014,1730,87.30,87.67,87.17,87.55
09/26/2014,1830,87.53,88.38,87.50,88.35
09/26/2014,1930,88.35,89.15,88.30,89.05
09/26/2014,2005,89.05,89.05,88.53,88.78
09/29/2014,1630,86.05,86.83,85.95,86.60
09/29/2014,1730,86.60,88.25,86.53,87.50
09/29/2014,1830,87.47,88.83,87.42,88.67
09/29/2014,1930,88.70,89.65,88.58,88.92
09/29/2014,2005,88.97,89.45,88.95,89.28
09/30/2014,1630,89.75,90.25,89.70,90.15
09/30/2014,1730,90.15,90.30,89.88,90.10
09/30/2014,1830,90.08,90.17,89.38,89.38
09/30/2014,1930,89.42,89.50,87.90,87.95
09/30/2014,2005,87.95,89.03,87.85,88.70
10/01/2014,1630,88.45,88.45,87.05,87.83
10/01/2014,1730,87.78,88.47,87.58,88.30
10/01/2014,1830,88.35,89.55,88.15,89.08
10/01/2014,1930,89.08,89.45,88.88,89.40
10/01/2014,2005,89.42,89.53,89.10,89.15
10/02/2014,1630,88.65,88.90,87.97,88.90
10/02/2014,1730,88.88,89.75,88.63,89.38
10/02/2014,1830,89.33,89.45,88.72,89.03
10/02/2014,1930,89.08,89.53,88.78,89.47
10/02/2014,2005,89.47,89.47,89.08,89.17
10/03/2014,1630,89.97,89.97,88.95,89.08
10/03/2014,1730,89.03,89.10,88.15,88.45
10/03/2014,1830,88.40,88.40,86.78,87.40
10/03/2014,1930,87.40,87.65,87.00,87.35
10/03/2014,2005,87.40,87.55,87.25,87.55
10/06/2014,1630,88.05,89.35,87.85,88.97
10/06/2014,1730,88.95,89.53,88.95,89.22
10/06/2014,1830,89.25,89.28,88.75,88.95
10/06/2014,1930,88.92,89.88,88.70,89.75
10/06/2014,2005,89.80,90.33,89.70,90.25
10/07/2014,1630,90.83,91.40,90.80,91.40
10/07/2014,1730,91.40,91.65,91.22,91.50
10/07/2014,1830,91.50,91.50,89.30,90.03
10/07/2014,1930,90.00,90.22,88.75,89.30
10/07/2014,2005,89.30,89.45,88.63,88.75
10/08/2014,1630,90.00,90.13,89.50,90.08
10/08/2014,1730,90.08,90.35,89.65,90.10
10/08/2014,1830,90.08,90.20,89.78,89.92
10/08/2014,1930,89.97,90.13,89.70,89.70
10/08/2014,2005,89.70,89.90,89.28,89.33
10/09/2014,1630,90.67,91.42,90.63,91.03
10/09/2014,1730,91.08,91.22,90.92,91.15
10/09/2014,1830,91.13,91.15,90.30,90.35
10/09/2014,1930,90.42,90.53,89.75,90.03
10/09/2014,2005,90.00,90.20,89.85,90.15
10/10/2014,1630,89.05,89.30,88.50,88.65
10/10/2014,1730,88.63,89.15,88.47,89.00
10/10/2014,1830,88.97,88.97,88.58,88.92
10/10/2014,1930,88.88,89.13,88.75,88.95
10/10/2014,2005,88.92,89.10,88.65,88.72
10/13/2014,1630,88.75,89.60,88.70,89.30
10/13/2014,1730,89.30,89.38,89.10,89.30
10/13/2014,1830,89.33,89.72,89.25,89.33
10/13/2014,1930,89.30,89.38,89.15,89.25
10/13/2014,2005,89.20,89.25,88.95,89.03
10/14/2014,1630,88.72,88.90,87.88,88.00
10/14/2014,1730,88.03,88.58,87.90,88.55
10/14/2014,1830,88.60,89.13,88.55,88.80
10/14/2014,1930,88.75,89.60,88.70,89.28
10/14/2014,2005,89.28,89.67,89.03,89.20
10/15/2014,1630,87.90,87.97,86.42,86.67
10/15/2014,1730,86.65,86.85,86.38,86.40
10/15/2014,1830,86.40,86.88,86.28,86.28
10/15/2014,1930,86.30,86.40,86.28,86.28
10/15/2014,2005,86.28,86.28,86.28,86.28
10/16/2014,1630,85.83,86.15,84.75,85.08
10/16/2014,1730,85.05,85.20,84.20,85.05
10/16/2014,1830,85.05,85.47,84.45,84.65
10/16/2014,1930,84.65,84.83,84.20,84.47
10/16/2014,2005,84.47,84.85,84.45,84.67
10/17/2014,1630,85.00,85.75,84.35,84.78
10/17/2014,1730,84.83,84.90,84.05,84.13
10/17/2014,1830,84.10,84.63,84.03,84.33
10/17/2014,1930,84.33,85.33,84.33,85.17
10/17/2014,2005,85.17,85.20,84.63,84.70
10/20/2014,1630,84.45,84.53,83.42,83.85
10/20/2014,1730,83.78,84.75,83.78,84.33
10/20/2014,1830,84.33,84.38,84.00,84.20
10/20/2014,1930,84.22,84.42,83.67,83.78
10/20/2014,2005,83.75,83.95,83.33,83.45
10/21/2014,1630,83.78,83.80,83.08,83.53
10/21/2014,1730,83.55,83.55,83.03,83.17
10/21/2014,1830,83.17,83.22,82.63,82.67
10/21/2014,1930,82.65,82.88,82.63,82.83
10/21/2014,2005,82.83,82.97,82.53,82.72
10/22/2014,1630,83.53,84.58,83.47,84.28
10/22/2014,1730,84.30,84.42,83.83,84.17
10/22/2014,1830,84.20,84.42,84.10,84.22
10/22/2014,1930,84.22,84.45,84.13,84.35
10/22/2014,2005,84.28,84.55,84.08,84.25
10/23/2014,1630,83.92,83.92,82.78,82.80
10/23/2014,1730,82.80,83.28,82.53,82.83
10/23/2014,1830,82.83,83.20,82.38,83.05
10/23/2014,1930,83.05,83.15,82.65,83.05
10/23/2014,2005,83.03,83.13,82.88,83.08
10/24/2014,1630,82.42,83.72,82.35,83.65
10/24/2014,1730,83.60,83.60,82.80,83.03
10/24/2014,1830,83.03,83.10,82.78,82.83
10/24/2014,1930,82.85,84.28,82.83,84.17
10/24/2014,2005,84.20,85.00,83.80,84.60
10/27/2014,1630,84.70,84.70,83.60,84.45
10/27/2014,1730,84.45,84.50,83.90,84.20
10/27/2014,1830,84.20,84.35,83.35,83.95
10/27/2014,1930,83.95,83.95,83.40,83.55
10/27/2014,2005,83.53,83.70,83.15,83.47
10/28/2014,1630,84.10,84.80,83.95,84.60
10/28/2014,1730,84.53,84.95,84.50,84.75
10/28/2014,1830,84.80,84.90,84.33,84.55
10/28/2014,1930,84.50,84.65,84.33,84.40
10/28/2014,2005,84.40,84.58,84.22,84.55
10/29/2014,1630,84.58,84.70,83.45,83.90
10/29/2014,1730,83.90,83.95,83.63,83.85
10/29/2014,1830,83.88,83.90,82.45,82.92
10/29/2014,1930,82.90,83.25,82.30,82.50
10/29/2014,2005,82.47,83.03,82.47,83.00
10/30/2014,1630,83.13,83.50,82.75,83.05
10/30/2014,1730,83.05,83.08,82.10,82.20
10/30/2014,1830,82.22,82.45,80.50,81.10
10/30/2014,1930,81.05,81.63,80.85,81.35
10/30/2014,2005,81.35,81.65,81.20,81.63
10/31/2014,1630,82.08,82.17,81.60,81.95
10/31/2014,1730,81.90,81.95,81.55,81.78
10/31/2014,1830,81.75,82.03,81.65,82.03
10/31/2014,1930,82.00,82.75,81.88,82.63
10/31/2014,2005,82.63,82.63,82.20,82.45
11/03/2014,1630,82.63,83.25,82.42,83.22
11/03/2014,1730,83.25,83.28,82.95,83.25
11/03/2014,1830,83.22,83.28,82.72,82.92
11/03/2014,1930,82.90,83.20,82.75,83.00
11/03/2014,2005,82.97,83.28,82.90,83.15
11/04/2014,1630,83.90,84.38,83.00,83.50
11/04/2014,1730,83.50,83.63,83.35,83.53
11/04/2014,1830,83.50,83.55,82.20,82.50
11/04/2014,1930,82.50,82.83,82.42,82.70
11/04/2014,2005,82.72,82.75,82.28,82.40
11/05/2014,1630,82.28,82.55,82.10,82.33
11/05/2014,1730,82.30,82.45,81.03,81.22
11/05/2014,1830,81.22,81.85,81.08,81.63
11/05/2014,1930,81.65,81.78,81.33,81.45
11/05/2014,2005,81.45,81.72,81.17,81.65
11/06/2014,1630,81.85,82.50,81.67,82.30
11/06/2014,1730,82.25,82.25,81.50,81.60
11/06/2014,1830,81.63,82.05,81.47,81.70
11/06/2014,1930,81.72,81.95,81.67,81.67
11/06/2014,2005,81.67,82.10,81.53,81.97
11/07/2014,1630,83.35,84.05,83.10,83.67
11/07/2014,1730,83.75,83.75,82.97,83.03
11/07/2014,1830,83.05,83.20,82.45,83.15
11/07/2014,1930,83.17,83.65,83.13,83.63
11/07/2014,2005,83.63,83.75,83.03,83.20
11/10/2014,1630,83.50,83.75,82.92,83.75
11/10/2014,1730,83.78,84.33,83.65,84.25
11/10/2014,1830,84.25,84.42,83.90,84.40
11/10/2014,1930,84.40,84.63,84.10,84.28
11/10/2014,2005,84.28,84.33,83.88,83.90
11/11/2014,1630,83.25,83.97,83.08,83.60
11/11/2014,1730,83.65,84.15,83.60,83.88
11/11/2014,1830,83.90,84.45,83.70,84.42
11/11/2014,1930,84.42,84.47,84.08,84.22
11/11/2014,2005,84.22,84.33,83.97,84.22
11/12/2014,1630,84.13,84.65,84.05,84.33
11/12/2014,1730,84.33,84.67,84.20,84.47
11/12/2014,1830,84.50,84.58,84.30,84.47
11/12/2014,1930,84.47,85.53,84.42,85.47
11/12/2014,2005,85.50,85.50,85.03,85.10
11/13/2014,1630,85.58,86.35,85.45,86.28
11/13/2014,1730,86.30,86.58,85.55,85.60
11/13/2014,1830,85.60,85.90,85.20,85.58
11/13/2014,1930,85.55,86.15,85.55,85.95
11/13/2014,2005,86.00,86.13,85.38,85.42
11/14/2014,1630,86.28,86.83,85.92,86.65
11/14/2014,1730,86.63,87.10,86.63,86.92
11/14/2014,1830,86.95,87.53,86.88,87.42
11/14/2014,1930,87.40,87.55,87.10,87.25
11/14/2014,2005,87.25,87.35,87.05,87.13
11/17/2014,1630,87.55,87.58,87.22,87.45
11/17/2014,1730,87.45,87.45,86.63,86.83
11/17/2014,1830,86.83,87.67,86.80,87.30
11/17/2014,1930,87.30,87.53,87.05,87.25
11/17/2014,2005,87.20,87.42,87.03,87.25
11/18/2014,1630,86.67,86.72,85.97,86.28
11/18/2014,1730,86.25,86.42,86.00,86.25
11/18/2014,1830,86.25,86.33,85.42,85.88
11/18/2014,1930,85.90,86.38,85.90,86.30
11/18/2014,2005,86.28,86.35,85.83,85.83
11/19/2014,1630,85.70,86.13,85.60,85.63
11/19/2014,1730,85.60,85.92,85.58,85.78
11/19/2014,1830,85.78,86.30,85.72,86.17
11/19/2014,1930,86.20,86.35,85.95,86.17
11/19/2014,2005,86.10,86.33,86.05,86.33
11/20/2014,1630,84.55,84.95,84.50,84.60
11/20/2014,1730,84.55,84.72,84.25,84.38
11/20/2014,1830,84.40,85.25,84.35,85.10
11/20/2014,1930,85.05,85.55,84.95,85.28
11/20/2014,2005,85.25,85.42,85.10,85.20
11/21/2014,1630,85.13,85.17,84.40,84.42
11/21/2014,1730,84.42,85.05,84.40,84.80
11/21/2014,1830,84.78,84.90,84.47,84.60
11/21/2014,1930,84.60,85.08,84.55,85.00
11/21/2014,2005,84.97,85.25,84.92,85.03
11/24/2014,1630,85.55,86.33,85.38,86.22
11/24/2014,1730,86.25,86.67,86.05,86.45
11/24/2014,1830,86.45,86.45,86.13,86.17
11/24/2014,1930,86.13,86.17,85.45,85.65
11/24/2014,2005,85.67,85.78,85.45,85.58
11/25/2014,1630,86.60,86.72,86.20,86.40
11/25/2014,1730,86.35,86.55,84.55,84.70
11/25/2014,1830,84.72,85.50,84.70,85.47
11/25/2014,1930,85.45,85.45,85.13,85.28
11/25/2014,2005,85.28,85.50,85.05,85.42
11/26/2014,1630,84.88,85.15,84.78,85.05
11/26/2014,1730,85.00,85.22,84.90,85.03
11/26/2014,1830,85.05,85.38,84.88,85.35
11/26/2014,1930,85.33,85.45,85.20,85.20
11/26/2014,2005,85.20,85.40,85.10,85.17
11/28/2014,1630,84.63,85.30,84.25,84.63
11/28/2014,1730,84.67,85.13,84.63,85.03
11/28/2014,1830,84.95,84.95,84.42,84.55
11/28/2014,1930,84.58,84.60,83.47,83.50
12/01/2014,1630,83.47,83.78,82.67,82.75
12/01/2014,1730,82.70,83.65,82.50,83.53
12/01/2014,1830,83.53,84.45,83.53,84.20
12/01/2014,1930,84.25,84.92,84.17,84.63
12/01/2014,2005,84.60,84.85,84.45,84.63
12/02/2014,1630,84.33,84.90,84.13,84.88
12/02/2014,1730,84.85,85.40,84.80,85.22
12/02/2014,1830,85.22,85.33,84.83,85.00
12/02/2014,1930,84.97,85.05,84.55,84.65
12/02/2014,2005,84.63,84.85,84.63,84.63
12/03/2014,1630,83.97,84.17,83.42,83.58
12/03/2014,1730,83.58,84.17,83.22,83.97
12/03/2014,1830,83.95,84.47,83.88,83.95
12/03/2014,1930,83.92,83.97,82.97,82.97
12/03/2014,2005,82.97,83.10,82.45,82.63
12/04/2014,1630,82.20,82.22,81.58,82.03
12/04/2014,1730,82.05,82.88,81.90,82.35
12/04/2014,1830,82.42,82.63,82.08,82.28
12/04/2014,1930,82.28,82.38,81.67,81.67
12/04/2014,2005,81.67,82.45,81.58,82.42
12/05/2014,1630,82.20,82.28,81.72,82.10
12/05/2014,1730,82.13,82.20,81.67,81.92
12/05/2014,1830,81.95,82.05,81.22,81.38
12/05/2014,1930,81.35,81.38,80.75,81.10
12/05/2014,2005,81.15,81.35,80.80,81.10
12/08/2014,1630,81.17,81.28,80.67,80.85
12/08/2014,1730,80.83,81.13,80.58,81.13
12/08/2014,1830,81.08,81.10,80.45,80.60
12/08/2014,1930,80.60,80.85,80.28,80.58
12/08/2014,2005,80.58,80.83,80.50,80.78
12/09/2014,1630,80.42,80.88,80.33,80.42
12/09/2014,1730,80.42,80.50,79.92,80.22
12/09/2014,1830,80.25,80.50,80.10,80.25
12/09/2014,1930,80.25,80.28,80.10,80.20
12/09/2014,2005,80.20,80.40,80.10,80.38
12/10/2014,1630,80.92,81.60,80.35,80.83
12/10/2014,1730,80.80,81.35,80.63,81.03
12/10/2014,1830,81.00,81.15,80.67,80.85
12/10/2014,1930,80.80,80.83,80.50,80.58
12/10/2014,2005,80.55,80.60,80.08,80.10
12/11/2014,1630,80.42,80.53,80.15,80.30
12/11/2014,1730,80.33,80.83,80.20,80.33
12/11/2014,1830,80.33,80.60,79.88,80.58
12/11/2014,1930,80.58,80.60,80.35,80.40
12/11/2014,2005,80.42,80.53,79.97,80.00
12/12/2014,1630,79.55,79.70,79.20,79.50
12/12/2014,1730,79.50,80.30,79.50,79.90
12/12/2014,1830,79.85,80.40,79.70,79.88
12/12/2014,1930,79.90,80.05,79.28,79.40
12/12/2014,2005,79.40,79.40,78.75,79.05
12/15/2014,1630,79.25,79.42,78.28,79.03
12/15/2014,1730,79.03,79.03,78.03,78.30
12/15/2014,1830,78.30,78.35,78.03,78.22
12/15/2014,1930,78.22,79.17,78.20,78.83
12/15/2014,2005,78.85,79.05,78.80,78.90
12/16/2014,1630,79.42,79.47,78.17,78.25
12/16/2014,1730,78.25,78.55,78.20,78.25
12/16/2014,1830,78.25,78.47,77.35,77.60
12/16/2014,1930,77.63,77.92,77.45,77.47
12/16/2014,2005,77.45,77.70,77.28,77.45
12/17/2014,1630,74.35,75.55,74.35,75.22
12/17/2014,1730,75.28,76.63,75.17,76.15
12/17/2014,1830,76.15,76.58,75.10,76.25
12/17/2014,1930,76.28,76.55,75.88,76.15
12/17/2014,2005,76.15,76.40,76.03,76.15
12/18/2014,1630,77.30,78.58,76.80,77.45
12/18/2014,1730,77.45,77.60,76.70,77.05
12/18/2014,1830,77.05,77.58,76.72,77.50
12/18/2014,1930,77.50,77.83,77.33,77.38
12/18/2014,2005,77.38,77.88,77.30,77.58
12/19/2014,1630,77.70,77.78,77.10,77.50
12/19/2014,1730,77.53,78.17,77.05,77.33
12/19/2014,1830,77.33,77.55,76.72,77.10
12/19/2014,1930,77.08,77.22,76.90,77.08
12/19/2014,2005,77.10,77.58,77.05,77.47
12/22/2014,1630,77.83,77.83,76.97,77.65
12/22/2014,1730,77.72,78.05,76.95,76.97
12/22/2014,1830,76.97,76.97,76.13,76.25
12/22/2014,1930,76.25,76.47,76.10,76.40
12/22/2014,2005,76.38,76.45,75.83,76.05
12/23/2014,1630,75.97,76.63,75.92,76.53
12/23/2014,1730,76.55,76.58,76.22,76.53
12/23/2014,1830,76.53,77.80,76.47,77.33
12/23/2014,1930,77.38,77.75,77.20,77.38
12/23/2014,2005,77.38,77.55,77.17,77.25
12/24/2014,1630,76.72,77.08,76.55,77.00
12/24/2014,1730,77.00,77.42,76.63,77.13
12/24/2014,1830,77.17,77.28,76.97,77.25
12/24/2014,1930,77.17,77.22,76.78,76.95
12/26/2014,1630,77.05,77.05,76.63,76.67
12/26/2014,1730,76.70,76.80,76.22,76.38
12/26/2014,1830,76.38,76.40,75.97,76.15
12/26/2014,1930,76.10,76.92,76.08,76.67
12/26/2014,2005,76.63,77.33,76.55,77.17
12/29/2014,1630,77.78,77.90,77.17,77.33
12/29/2014,1730,77.30,77.88,77.03,77.83
12/29/2014,1830,77.80,77.83,77.25,77.58
12/29/2014,1930,77.55,77.70,77.38,77.53
12/29/2014,2005,77.50,77.65,77.20,77.65
12/30/2014,1630,77.33,77.38,76.72,77.05
12/30/2014,1730,77.03,77.17,76.67,77.13
12/30/2014,1830,77.13,77.67,77.13,77.30
12/30/2014,1930,77.33,77.42,77.08,77.40
12/30/2014,2005,77.38,77.38,76.67,77.03
12/31/2014,1630,77.60,77.67,77.15,77.33
12/31/2014,1730,77.30,78.15,77.25,77.80
12/31/2014,1830,77.80,78.00,77.30,77.60
12/31/2014,1930,77.60,78.05,77.40,77.40
12/31/2014,2005,77.40,77.63,76.75,76.83
01/02/2015,1630,77.03,77.47,76.95,77.40
01/02/2015,1730,77.42,77.42,76.70,77.03
01/02/2015,1830,77.05,77.40,77.00,77.28
01/02/2015,1930,77.30,77.33,77.08,77.15
01/02/2015,2005,77.13,77.28,76.97,77.10
01/05/2015,1630,77.30,77.33,76.78,76.78
01/05/2015,1730,76.80,77.03,76.33,76.33
01/05/2015,1830,76.33,76.40,76.03,76.08
01/05/2015,1930,76.08,76.13,75.45,75.45
01/05/2015,2005,75.47,75.85,75.30,75.60
01/06/2015,1630,75.15,75.30,74.35,74.40
01/06/2015,1730,74.45,74.70,73.83,74.28
01/06/2015,1830,74.28,74.58,74.03,74.05
01/06/2015,1930,74.08,74.53,74.05,74.38
01/06/2015,2005,74.40,74.45,74.03,74.10
01/07/2015,1630,74.50,75.20,73.97,75.13
01/07/2015,1730,75.10,75.55,75.03,75.25
01/07/2015,1830,75.25,75.40,74.75,74.88
01/07/2015,1930,74.85,75.47,74.58,75.13
01/07/2015,2005,75.10,75.25,74.83,75.15
01/08/2015,1630,74.97,74.97,74.42,74.88
01/08/2015,1730,74.85,75.30,74.60,75.08
01/08/2015,1830,75.05,75.38,74.30,74.55
01/08/2015,1930,74.53,74.75,73.90,73.95
01/08/2015,2005,73.95,74.05,73.55,73.88
01/09/2015,1630,73.75,74.53,73.75,74.25
01/09/2015,1730,74.22,74.60,74.15,74.30
01/09/2015,1830,74.28,74.47,73.70,73.88
01/09/2015,1930,73.92,73.92,73.55,73.80
01/09/2015,2005,73.80,74.83,73.80,74.47
01/12/2015,1630,74.42,74.42,73.42,73.72
01/12/2015,1730,73.75,73.92,72.80,73.13
01/12/2015,1830,73.15,73.17,72.22,72.70
01/12/2015,1930,72.67,72.83,72.20,72.33
01/12/2015,2005,72.35,72.80,72.10,72.22
01/13/2015,1630,72.47,72.63,71.63,71.95
01/13/2015,1730,71.92,71.97,71.33,71.58
01/13/2015,1830,71.58,71.88,71.22,71.53
01/13/2015,1930,71.55,71.63,70.95,71.13
01/13/2015,2005,71.08,71.35,70.70,70.97
01/14/2015,1630,71.05,71.42,70.83,71.25
01/14/2015,1730,71.20,71.63,70.92,71.60
01/14/2015,1830,71.60,71.88,71.45,71.70
01/14/2015,1930,71.70,72.17,71.42,72.05
01/14/2015,2005,72.05,72.13,71.63,71.67
01/15/2015,1630,71.55,72.28,71.03,71.67
01/15/2015,1730,71.67,72.00,71.60,71.83
01/15/2015,1830,71.83,71.90,71.42,71.60
01/15/2015,1930,71.58,71.90,71.45,71.55
01/15/2015,2005,71.55,71.67,71.17,71.33
01/16/2015,1630,70.13,70.63,69.92,70.38
01/16/2015,1730,70.35,70.55,70.10,70.28
01/16/2015,1830,70.25,70.80,70.17,70.35
01/16/2015,1930,70.35,70.55,69.83,69.97
01/16/2015,2005,69.97,70.35,69.88,70.08
01/20/2015,1630,69.92,69.97,68.55,69.05
01/20/2015,1730,69.05,69.17,68.55,68.58
01/20/2015,1830,68.55,68.58,67.70,68.22
01/20/2015,1930,68.22,68.45,67.47,67.63
01/20/2015,2005,67.65,67.80,67.35,67.50
01/21/2015,1630,67.92,68.53,67.20,67.72
01/21/2015,1730,67.70,67.90,67.28,67.33
01/21/2015,1830,67.35,67.72,67.05,67.47
01/21/2015,1930,67.47,67.92,67.35,67.90
01/21/2015,2005,67.88,68.10,67.65,67.95
01/22/2015,1630,69.13,69.20,68.45,69.05
01/22/2015,1730,69.03,69.15,68.42,68.78
01/22/2015,1830,68.78,69.13,68.25,68.33
01/22/2015,1930,68.35,68.53,67.50,67.63
01/22/2015,2005,67.63,67.67,66.47,67.22
01/23/2015,1630,66.17,66.38,65.65,65.88
01/23/2015,1730,65.83,66.15,64.78,65.42
01/23/2015,1830,65.53,65.95,65.08,65.15
01/23/2015,1930,65.17,65.33,64.78,64.78
01/23/2015,2005,64.83,65.08,64.53,65.08
01/26/2015,1630,65.38,66.20,65.35,65.63
01/26/2015,1730,65.60,65.90,65.10,65.65
01/26/2015,1830,65.70,66.72,65.55,66.65
01/26/2015,1930,66.67,67.33,66.47,67.15
01/26/2015,2005,67.20,67.20,66.35,66.67
01/27/2015,1630,67.38,67.53,66.47,66.70
01/27/2015,1730,66.63,67.20,66.63,66.70
01/27/2015,1830,66.70,66.83,66.17,66.30
01/27/2015,1930,66.28,66.35,65.88,65.95
01/27/2015,2005,66.00,66.05,65.00,65.25
01/28/2015,1630,65.30,65.97,64.65,65.65
01/28/2015,1730,65.67,67.50,65.45,67.22
01/28/2015,1830,67.20,68.58,66.92,68.13
01/28/2015,1930,68.08,68.58,68.03,68.53
01/28/2015,2005,68.55,68.58,68.33,68.38
01/29/2015,1630,67.85,68.50,67.65,68.03
01/29/2015,1730,68.03,68.85,67.40,67.45
01/29/2015,1830,67.42,67.53,66.50,66.65
01/29/2015,1930,66.65,67.03,66.30,66.45
01/29/2015,2005,66.45,66.90,66.17,66.70
01/30/2015,1630,65.88,66.65,65.75,66.13
01/30/2015,1730,66.10,66.13,65.35,65.60
01/30/2015,1830,65.63,66.30,65.30,66.03
01/30/2015,1930,66.05,66.25,65.75,66.25
01/30/2015,2005,66.22,66.35,65.70,65.97
02/02/2015,1630,65.33,66.00,65.20,65.90
02/02/2015,1730,65.92,66.03,65.33,65.70
02/02/2015,1830,65.72,65.83,65.10,65.28
02/02/2015,1930,65.25,65.50,65.15,65.38
02/02/2015,2005,65.35,65.35,64.35,64.60
02/03/2015,1630,64.60,65.05,64.13,64.22
02/03/2015,1730,64.28,64.38,63.98,64.03
02/03/2015,1830,63.98,64.08,63.45,63.75
02/03/2015,1930,63.80,64.78,63.67,64.38
02/03/2015,2005,64.35,64.60,64.22,64.40
02/04/2015,1630,62.95,63.25,62.38,62.50
02/04/2015,1730,62.55,62.83,62.30,62.48
02/04/2015,1830,62.50,62.52,62.10,62.30
02/04/2015,1930,62.27,62.42,61.92,61.98
02/04/2015,2005,61.95,62.10,61.63,61.83
02/05/2015,1630,60.70,60.90,60.30,60.52
02/05/2015,1730,60.50,60.80,59.80,60.73
02/05/2015,1830,60.73,60.73,59.70,60.13
02/05/2015,1930,60.08,60.52,59.85,60.27
02/05/2015,2005,60.30,60.35,59.70,59.88
02/06/2015,1630,61.67,62.20,61.08,61.08
02/06/2015,1730,61.08,61.27,60.73,60.75
02/06/2015,1830,60.73,62.38,60.73,62.25
02/06/2015,1930,62.25,62.80,62.02,62.80
02/06/2015,2005,62.80,62.80,62.60,62.63
02/09/2015,1630,61.83,62.02,59.80,60.48
02/09/2015,1730,60.45,60.80,59.83,60.48
02/09/2015,1830,60.50,60.58,60.00,60.33
02/09/2015,1930,60.27,60.52,60.08,60.38
02/09/2015,2005,60.40,60.42,60.05,60.27
02/10/2015,1630,60.58,60.80,59.90,60.23
02/10/2015,1730,60.25,60.73,60.15,60.30
02/10/2015,1830,60.35,60.38,59.15,59.80
02/10/2015,1930,59.77,60.30,59.73,60.25
02/10/2015,2005,60.23,60.40,60.00,60.10
02/11/2015,1630,59.13,59.25,58.00,58.33
02/11/2015,1730,58.25,58.58,57.83,58.05
02/11/2015,1830,58.05,58.42,58.02,58.13
02/11/2015,1930,58.08,58.13,57.20,57.48
02/11/2015,2005,57.45,57.60,57.20,57.23
02/12/2015,1630,57.67,58.15,57.48,57.83
02/12/2015,1730,57.88,58.83,57.63,58.60
02/12/2015,1830,58.60,58.73,58.13,58.45
02/12/2015,1930,58.48,58.50,58.02,58.25
02/12/2015,2005,58.23,58.30,57.92,58.08
02/13/2015,1630,58.15,59.48,58.08,58.80
02/13/2015,1730,58.85,59.65,58.67,59.50
02/13/2015,1830,59.45,60.38,59.35,59.48
02/13/2015,1930,59.48,60.02,59.42,59.90
02/13/2015,2005,59.92,59.95,59.08,59.63
02/17/2015,1630,60.05,60.08,58.92,59.35
02/17/2015,1730,59.35,59.48,57.95,58.15
02/17/2015,1830,58.15,58.30,57.60,57.70
02/17/2015,1930,57.70,57.77,57.27,57.58
02/17/2015,2005,57.60,57.73,57.38,57.52
02/18/2015,1630,56.98,59.40,56.90,58.25
02/18/2015,1730,58.30,58.33,57.48,57.83
02/18/2015,1830,57.80,57.95,57.08,57.45
02/18/2015,1930,57.45,58.08,57.42,57.85
02/18/2015,2005,57.85,57.90,57.10,57.75
02/19/2015,1630,59.42,60.55,59.30,59.88
02/19/2015,1730,59.90,60.50,59.67,60.05
02/19/2015,1830,60.05,60.63,59.77,60.58
02/19/2015,1930,60.58,60.73,60.05,60.42
02/19/2015,2005,60.42,60.65,60.13,60.52
02/20/2015,1630,61.25,62.38,60.88,61.77
02/20/2015,1730,61.75,62.20,61.42,61.73
02/20/2015,1830,61.73,61.75,60.55,60.67
02/20/2015,1930,60.73,60.88,59.83,60.30
02/20/2015,2005,60.25,61.35,60.20,60.75
02/23/2015,1630,61.30,62.15,61.02,61.98
02/23/2015,1730,61.92,63.42,61.75,62.92
02/23/2015,1830,62.98,63.25,62.38,62.60
02/23/2015,1930,62.60,62.73,62.25,62.40
02/23/2015,2005,62.38,62.40,61.73,62.00
02/24/2015,1630,62.20,62.27,60.90,61.58
02/24/2015,1730,61.58,62.80,61.50,62.45
02/24/2015,1830,62.42,62.73,62.02,62.27
02/24/2015,1930,62.25,62.33,61.77,61.92
02/24/2015,2005,61.95,62.30,61.88,62.13
02/25/2015,1630,62.42,63.05,62.40,62.65
02/25/2015,1730,62.65,63.00,62.45,62.83
02/25/2015,1830,62.83,62.92,62.27,62.27
02/25/2015,1930,62.27,62.80,62.15,62.55
02/25/2015,2005,62.58,62.90,62.42,62.65
02/26/2015,1630,62.25,62.63,62.02,62.05
02/26/2015,1730,62.05,62.50,61.73,61.73
02/26/2015,1830,61.73,61.85,61.05,61.17
02/26/2015,1930,61.15,61.17,60.58,60.98
02/26/2015,2005,61.00,61.13,60.23,60.27
02/27/2015,1630,60.40,61.58,60.25,60.70
02/27/2015,1730,60.70,60.80,60.20,60.35
02/27/2015,1830,60.33,60.92,60.20,60.77
02/27/2015,1930,60.77,61.67,60.73,61.33
02/27/2015,2005,61.30,61.55,60.60,61.33
03/02/2015,1630,61.92,62.38,61.25,61.40
03/02/2015,1730,61.35,61.73,61.13,61.58
03/02/2015,1830,61.52,61.55,60.83,60.92
03/02/2015,1930,60.92,61.42,60.83,60.98
03/02/2015,2005,60.92,61.33,60.83,61.25
03/03/2015,1630,60.88,61.35,60.73,60.83
03/03/2015,1730,60.85,61.02,60.55,60.90
03/03/2015,1830,60.88,60.98,60.33,60.42
03/03/2015,1930,60.40,60.52,59.38,59.55
03/03/2015,2005,59.55,59.63,59.02,59.15
03/04/2015,1630,58.00,59.30,57.98,58.38
03/04/2015,1730,58.40,60.38,58.27,60.00
03/04/2015,1830,60.00,61.25,59.42,60.80
03/04/2015,1930,60.85,62.08,60.77,61.80
03/04/2015,2005,61.83,61.85,61.27,61.63
03/05/2015,1630,61.55,61.77,60.92,61.05
03/05/2015,1730,61.08,61.77,61.02,61.58
03/05/2015,1830,61.60,61.60,60.73,60.85
03/05/2015,1930,60.85,60.92,60.42,60.73
03/05/2015,2005,60.73,60.83,60.25,60.60
03/06/2015,1630,59.33,59.45,58.77,59.38
03/06/2015,1730,59.35,59.80,58.92,59.23
03/06/2015,1830,59.23,59.73,59.10,59.67
03/06/2015,1930,59.67,59.70,59.40,59.55
03/06/2015,2005,59.55,59.77,59.30,59.73
03/09/2015,1630,59.52,59.83,58.90,59.27
03/09/2015,1730,59.30,59.92,59.02,59.70
03/09/2015,1830,59.67,59.70,58.98,59.25
03/09/2015,1930,59.25,59.65,59.00,59.45
03/09/2015,2005,59.42,59.80,59.35,59.80
03/10/2015,1630,58.92,59.52,58.83,59.05
03/10/2015,1730,59.08,59.33,58.60,58.80
03/10/2015,1830,58.77,59.08,58.65,59.08
03/10/2015,1930,59.08,59.35,58.95,59.23
03/10/2015,2005,59.23,59.60,59.02,59.35
03/11/2015,1630,59.23,59.25,58.77,58.90
03/11/2015,1730,58.90,59.08,58.48,58.73
03/11/2015,1830,58.73,58.98,58.48,58.80
03/11/2015,1930,58.75,58.83,56.85,57.33
03/11/2015,2005,57.38,57.80,57.38,57.45
03/12/2015,1630,56.63,57.08,56.05,56.10
03/12/2015,1730,56.08,56.55,55.33,55.38
03/12/2015,1830,55.38,55.52,54.65,54.98
03/12/2015,1930,54.98,56.17,54.83,55.80
03/12/2015,2005,55.80,56.20,55.52,55.85
03/13/2015,1630,55.27,55.90,55.10,55.50
03/13/2015,1730,55.50,55.70,55.23,55.40
03/13/2015,1830,55.40,55.52,55.08,55.38
03/13/2015,1930,55.40,56.02,55.10,55.85
03/13/2015,2005,55.88,55.92,55.30,55.42
03/16/2015,1630,55.08,55.23,54.33,54.35
03/16/2015,1730,54.33,55.00,54.25,54.50
03/16/2015,1830,54.50,55.88,54.50,55.55
03/16/2015,1930,55.52,55.77,55.08,55.10
03/16/2015,2005,55.13,55.92,55.13,55.45
03/17/2015,1630,55.77,56.25,55.67,55.85
03/17/2015,1730,55.85,55.85,55.30,55.42
03/17/2015,1830,55.38,55.92,55.35,55.77
03/17/2015,1930,55.80,55.80,55.42,55.55
03/17/2015,2005,55.55,55.63,55.25,55.48
03/18/2015,1630,55.33,55.58,55.13,55.20
03/18/2015,1730,55.20,55.25,54.83,54.92
03/18/2015,1830,54.88,54.92,54.00,54.17
03/18/2015,1930,54.17,54.70,54.17,54.38
03/18/2015,2005,54.35,54.38,53.95,54.23
03/19/2015,1630,53.13,53.42,52.60,52.75
03/19/2015,1730,52.80,52.80,51.73,52.05
03/19/2015,1830,52.00,52.42,51.63,52.23
03/19/2015,1930,52.27,52.65,51.63,51.67
03/19/2015,2005,51.73,51.77,51.45,51.60
03/20/2015,1630,52.80,53.13,52.17,52.45
03/20/2015,1730,52.38,52.55,51.92,51.98
03/20/2015,1830,51.92,52.05,51.30,51.67
03/20/2015,1930,51.73,52.17,51.67,52.05
03/20/2015,2005,52.00,52.10,51.65,51.90
03/23/2015,1630,52.30,52.50,51.98,52.20
03/23/2015,1730,52.17,53.23,51.55,52.80
03/23/2015,1830,52.77,53.10,52.08,52.98
03/23/2015,1930,53.02,53.02,52.73,52.88
03/23/2015,2005,52.88,52.95,52.63,52.65
03/24/2015,1630,52.65,53.33,52.02,52.05
03/24/2015,1730,52.05,52.90,51.67,52.67
03/24/2015,1830,52.60,53.77,52.45,52.85
03/24/2015,1930,52.85,52.98,51.85,52.20
03/24/2015,2005,52.20,52.58,52.02,52.23
03/25/2015,1630,52.23,52.67,51.63,51.77
03/25/2015,1730,51.67,52.42,51.65,52.27
03/25/2015,1830,52.30,52.35,51.80,52.17
03/25/2015,1930,52.17,52.27,52.05,52.15
03/25/2015,2005,52.20,53.65,52.17,53.23
03/26/2015,1630,54.05,55.00,54.05,54.27
03/26/2015,1730,54.27,54.67,54.05,54.20
03/26/2015,1830,54.17,54.63,54.15,54.58
03/26/2015,1930,54.58,55.17,54.40,54.55
03/26/2015,2005,54.63,54.70,54.45,54.50
03/27/2015,1630,54.65,55.13,54.42,54.70
03/27/2015,1730,54.67,55.05,54.48,54.67
03/27/2015,1830,54.65,54.80,54.45,54.58
03/27/2015,1930,54.58,54.83,54.48,54.48
03/27/2015,2005,54.50,54.73,54.45,54.65
03/30/2015,1630,54.13,56.67,53.92,55.58
03/30/2015,1730,55.63,55.63,54.42,54.63
03/30/2015,1830,54.63,55.58,54.20,55.42
03/30/2015,1930,55.45,55.88,55.40,55.75
03/30/2015,2005,55.75,55.80,55.20,55.38
03/31/2015,1630,56.08,56.95,56.08,56.80
03/31/2015,1730,56.80,57.42,56.60,57.15
03/31/2015,1830,57.20,57.65,56.75,56.92
03/31/2015,1930,56.90,56.92,56.13,56.15
03/31/2015,2005,56.20,56.23,55.52,55.75
04/01/2015,1630,55.60,56.52,55.58,55.88
04/01/2015,1730,55.88,56.25,55.70,55.80
04/01/2015,1830,55.77,56.20,55.77,56.00
04/01/2015,1930,56.02,56.23,55.88,56.00
04/01/2015,2005,56.02,56.20,55.70,56.13
04/02/2015,1630,56.20,56.48,55.42,55.65
04/02/2015,1730,55.63,55.95,54.38,54.90
04/02/2015,1830,54.90,55.58,54.65,55.40
04/02/2015,1930,55.45,55.63,55.40,55.48
04/02/2015,2005,55.48,55.83,55.38,55.75
04/06/2015,1630,55.63,56.85,55.58,56.52
04/06/2015,1730,56.52,56.58,55.95,56.38
04/06/2015,1830,56.38,56.65,56.33,56.50
04/06/2015,1930,56.52,56.63,56.23,56.30
04/06/2015,2005,56.35,56.77,56.13,56.38
04/07/2015,1630,56.60,56.88,56.48,56.58
04/07/2015,1730,56.58,56.60,55.90,56.17
04/07/2015,1830,56.17,56.40,55.95,56.00
04/07/2015,1930,56.02,56.20,55.98,56.02
04/07/2015,2005,56.00,56.40,55.98,56.33
04/08/2015,1630,56.27,57.08,56.10,56.75
04/08/2015,1730,56.75,56.80,56.45,56.55
04/08/2015,1830,56.55,56.77,56.38,56.63
04/08/2015,1930,56.60,56.85,56.50,56.63
04/08/2015,2005,56.67,57.10,56.55,57.00
04/09/2015,1630,57.20,57.23,56.77,57.05
04/09/2015,1730,57.08,57.08,56.35,56.48
04/09/2015,1830,56.48,56.70,56.13,56.35
04/09/2015,1930,56.40,57.02,56.27,56.88
04/09/2015,2005,56.88,57.02,56.60,56.70
04/10/2015,1630,57.02,57.60,56.70,57.42
04/10/2015,1730,57.42,58.38,57.40,57.75
04/10/2015,1830,57.77,57.95,57.55,57.92
04/10/2015,1930,57.90,57.95,57.63,57.65
04/10/2015,2005,57.65,58.05,57.65,57.92
04/13/2015,1630,58.13,59.63,58.13,59.23
04/13/2015,1730,59.20,59.55,58.88,59.35
04/13/2015,1830,59.35,59.45,58.92,59.02
04/13/2015,1930,59.00,59.08,58.63,58.67
04/13/2015,2005,58.73,58.73,58.58,58.63
04/14/2015,1630,58.17,58.88,58.02,58.73
04/14/2015,1730,58.73,59.00,58.30,58.35
04/14/2015,1830,58.30,58.73,58.13,58.45
04/14/2015,1930,58.48,58.60,58.23,58.48
04/14/2015,2005,58.50,58.55,58.27,58.40
04/15/2015,1630,58.15,58.15,57.38,57.58
04/15/2015,1730,57.58,57.65,55.70,55.70
04/15/2015,1830,55.73,56.05,55.48,55.98
04/15/2015,1930,55.90,55.95,55.63,55.67
04/15/2015,2005,55.65,55.65,55.35,55.38
04/16/2015,1630,55.58,55.92,55.35,55.73
04/16/2015,1730,55.73,55.80,55.42,55.70
04/16/2015,1830,55.67,55.80,55.38,55.67
04/16/2015,1930,55.70,56.00,55.67,55.95
04/16/2015,2005,55.95,56.55,55.88,56.48
04/17/2015,1630,55.88,56.20,55.63,56.10
04/17/2015,1730,56.10,56.25,55.67,56.05
04/17/2015,1830,56.05,56.05,55.63,55.70
04/17/2015,1930,55.70,56.05,55.67,55.83
04/17/2015,2005,55.80,56.20,55.73,56.08
04/20/2015,1630,56.38,56.45,55.02,55.65
04/20/2015,1730,55.65,56.42,55.63,56.13
04/20/2015,1830,56.13,56.20,55.48,55.48
04/20/2015,1930,55.55,55.58,54.90,55.27
04/20/2015,2005,55.30,55.77,55.13,55.48
04/21/2015,1630,55.45,55.80,55.23,55.70
04/21/2015,1730,55.73,57.75,55.73,56.70
04/21/2015,1830,56.70,57.70,56.67,57.40
04/21/2015,1930,57.40,57.58,57.27,57.45
04/21/2015,2005,57.48,57.77,57.35,57.52
04/22/2015,1630,57.00,57.10,55.92,56.17
04/22/2015,1730,56.17,56.23,55.40,55.52
04/22/2015,1830,55.52,55.98,55.40,55.85
04/22/2015,1930,55.85,56.15,55.73,55.85
04/22/2015,2005,55.88,56.13,55.63,55.63
04/23/2015,1630,56.60,57.33,56.55,57.15
04/23/2015,1730,57.15,57.52,56.92,57.50
04/23/2015,1830,57.48,58.73,57.48,58.52
04/23/2015,1930,58.52,58.58,58.05,58.20
04/23/2015,2005,58.23,58.38,58.00,58.02
04/24/2015,1630,58.35,58.50,57.63,58.50
04/24/2015,1730,58.50,59.58,58.33,59.35
04/24/2015,1830,59.35,59.38,58.67,59.08
04/24/2015,1930,59.10,59.33,58.77,59.02
04/24/2015,2005,59.05,59.38,58.88,59.15
04/27/2015,1630,59.48,59.92,58.90,59.70
04/27/2015,1730,59.70,60.15,59.20,60.05
04/27/2015,1830,60.02,60.08,59.63,59.83
04/27/2015,1930,59.85,59.98,59.33,59.52
04/27/2015,2005,59.52,59.58,59.20,59.40
04/28/2015,1630,59.95,59.95,59.55,59.90
04/28/2015,1730,59.90,59.95,59.73,59.83
04/28/2015,1830,59.80,59.83,59.55,59.80
04/28/2015,1930,59.80,60.05,59.73,60.00
04/28/2015,2005,59.98,60.02,59.65,59.70
04/29/2015,1630,60.17,60.60,60.13,60.38
04/29/2015,1730,60.40,60.77,60.17,60.67
04/29/2015,1830,60.67,61.05,60.50,60.75
04/29/2015,1930,60.75,60.88,60.50,60.88
04/29/2015,2005,60.88,61.15,60.88,61.10
04/30/2015,1630,61.85,62.50,61.83,62.25
04/30/2015,1730,62.27,62.33,61.52,62.02
04/30/2015,1830,62.02,62.15,60.45,60.70
04/30/2015,1930,60.70,61.10,60.25,61.08
04/30/2015,2005,61.05,61.45,60.88,61.30
05/01/2015,1630,61.48,61.55,60.67,61.23
05/01/2015,1730,61.23,61.30,60.63,60.98
05/01/2015,1830,60.95,61.55,60.83,61.30
05/01/2015,1930,61.30,61.48,60.92,61.17
05/01/2015,2005,61.15,61.27,61.00,61.27
05/04/2015,1630,60.92,61.58,60.90,61.35
05/04/2015,1730,61.33,61.88,61.08,61.70
05/04/2015,1830,61.70,62.02,61.63,61.77
05/04/2015,1930,61.80,61.92,61.52,61.55
05/04/2015,2005,61.60,61.80,61.58,61.73
05/05/2015,1630,62.40,62.80,62.30,62.80
05/05/2015,1730,62.80,62.92,62.40,62.45
05/05/2015,1830,62.45,62.65,62.38,62.58
05/05/2015,1930,62.55,63.40,62.55,63.38
05/05/2015,2005,63.38,63.42,62.40,62.88
05/06/2015,1630,63.40,63.98,63.27,63.95
05/06/2015,1730,63.95,64.25,63.70,63.77
05/06/2015,1830,63.80,64.00,63.40,63.50
05/06/2015,1930,63.50,64.00,63.48,63.60
05/06/2015,2005,63.60,64.10,63.60,64.00
05/07/2015,1630,63.98,64.03,63.45,63.83
05/07/2015,1730,63.80,64.17,63.75,64.10
05/07/2015,1830,64.10,64.17,63.45,63.58
05/07/2015,1930,63.52,63.85,63.15,63.60
05/07/2015,2005,63.60,63.67,63.20,63.58
05/08/2015,1630,63.42,63.85,62.77,63.67
05/08/2015,1730,63.70,63.83,63.38,63.73
05/08/2015,1830,63.73,63.85,63.48,63.63
05/08/2015,1930,63.63,63.83,63.55,63.73
05/08/2015,2005,63.73,64.80,63.73,64.75
05/11/2015,1630,64.88,64.88,63.95,64.08
05/11/2015,1730,64.00,64.65,64.00,64.13
05/11/2015,1830,64.15,64.60,63.98,64.22
05/11/2015,1930,64.22,64.45,63.92,63.95
05/11/2015,2005,64.00,64.25,63.77,64.05
05/12/2015,1630,64.13,64.22,63.42,64.20
05/12/2015,1730,64.20,64.63,64.08,64.45
05/12/2015,1830,64.45,64.78,64.30,64.55
05/12/2015,1930,64.53,65.08,64.53,65.00
05/12/2015,2005,65.03,65.10,64.65,64.72
05/13/2015,1630,64.70,64.75,63.90,64.15
05/13/2015,1730,64.15,64.55,64.10,64.53
05/13/2015,1830,64.50,64.63,64.30,64.63
05/13/2015,1930,64.60,64.92,64.58,64.83
05/13/2015,2005,64.85,64.90,64.50,64.58
05/14/2015,1630,63.73,63.98,63.55,63.85
05/14/2015,1730,63.83,64.70,63.77,64.60
05/14/2015,1830,64.63,64.75,64.33,64.35
05/14/2015,1930,64.35,64.38,63.48,63.98
05/14/2015,2005,63.98,64.08,63.75,64.00
05/15/2015,1630,62.48,63.05,62.40,62.95
05/15/2015,1730,62.95,63.08,62.15,62.60
05/15/2015,1830,62.60,63.33,62.58,63.17
05/15/2015,1930,63.23,63.27,62.70,63.05
05/15/2015,2005,63.05,63.35,63.05,63.30
05/18/2015,1630,62.98,62.98,62.33,62.40
05/18/2015,1730,62.40,62.65,61.95,62.30
05/18/2015,1830,62.33,62.38,61.98,62.00
05/18/2015,1930,61.98,62.52,61.90,62.30
05/18/2015,2005,62.33,62.40,62.00,62.33
05/19/2015,1630,61.95,62.13,61.65,61.75
05/19/2015,1730,61.77,61.92,61.17,61.88
05/19/2015,1830,61.88,63.27,61.88,62.63
05/19/2015,1930,62.63,62.98,62.45,62.58
05/19/2015,2005,62.58,62.58,61.98,62.05
05/20/2015,1630,62.35,62.35,61.48,62.05
05/20/2015,1730,62.02,62.30,61.70,62.15
05/20/2015,1830,62.15,62.33,61.80,61.95
05/20/2015,1930,61.98,62.23,61.85,62.13
05/20/2015,2005,62.15,62.52,62.13,62.35
05/21/2015,1630,61.83,62.08,61.67,61.70
05/21/2015,1730,61.67,62.05,61.58,61.92
05/21/2015,1830,61.95,63.13,61.92,62.95
05/21/2015,1930,62.98,64.17,62.98,63.75
05/21/2015,2005,63.75,63.88,63.52,63.67
05/22/2015,1630,63.58,63.80,63.38,63.45
05/22/2015,1730,63.50,63.90,63.42,63.88
05/22/2015,1830,63.88,63.98,63.52,63.55
05/22/2015,1930,63.60,63.67,63.48,63.63
05/22/2015,2005,63.63,63.75,63.38,63.75
05/26/2015,1630,63.70,63.70,62.83,63.55
05/26/2015,1730,63.50,63.50,62.98,63.23
05/26/2015,1830,63.25,63.45,63.10,63.27
05/26/2015,1930,63.27,63.35,63.20,63.25
05/26/2015,2005,63.27,63.27,62.98,63.15
05/27/2015,1630,63.45,64.13,63.42,63.92
05/27/2015,1730,63.95,64.38,63.70,63.73
05/27/2015,1830,63.70,63.83,63.33,63.50
05/27/2015,1930,63.52,64.05,63.45,63.63
05/27/2015,2005,63.60,63.85,63.58,63.73
05/28/2015,1630,64.25,64.35,64.10,64.20
05/28/2015,1730,64.22,64.83,64.20,64.63
05/28/2015,1830,64.58,64.65,64.05,64.10
05/28/2015,1930,64.10,64.45,63.38,64.28
05/28/2015,2005,64.22,64.42,64.00,64.40
05/29/2015,1630,64.17,64.38,63.92,64.15
05/29/2015,1730,64.22,64.45,63.80,64.00
05/29/2015,1830,63.92,64.03,63.40,63.42
05/29/2015,1930,63.42,63.60,62.48,62.75
05/29/2015,2005,62.70,63.20,62.25,62.98
06/01/2015,1630,63.23,63.40,62.80,63.20
06/01/2015,1730,63.17,63.95,63.08,63.80
06/01/2015,1830,63.85,63.90,63.52,63.75
06/01/2015,1930,63.75,63.83,63.50,63.52
06/01/2015,2005,63.55,63.98,63.50,63.83
06/02/2015,1630,63.60,63.60,62.65,62.88
06/02/2015,1730,62.85,63.20,62.75,62.98
06/02/2015,1830,62.98,63.25,62.77,63.25
06/02/2015,1930,63.23,63.58,62.95,63.02
06/02/2015,2005,62.98,63.30,62.92,63.15
06/03/2015,1630,62.90,62.90,61.67,62.00
06/03/2015,1730,62.00,62.33,61.58,62.00
06/03/2015,1830,62.00,62.05,61.73,61.85
06/03/2015,1930,61.85,61.95,61.75,61.85
06/03/2015,2005,61.85,62.23,61.77,61.85
06/04/2015,1630,61.48,61.48,60.58,60.83
06/04/2015,1730,60.85,61.30,60.52,60.58
06/04/2015,1830,60.58,60.65,60.13,60.48
06/04/2015,1930,60.48,60.50,60.13,60.23
06/04/2015,2005,60.25,60.35,60.00,60.33
06/05/2015,1630,60.52,60.73,60.25,60.52
06/05/2015,1730,60.52,61.30,60.40,60.98
06/05/2015,1830,60.98,61.35,60.52,60.63
06/05/2015,1930,60.67,61.30,60.63,61.00
06/05/2015,2005,61.02,61.50,60.88,61.38
06/08/2015,1630,61.40,61.42,60.65,60.88
06/08/2015,1730,60.88,61.10,60.70,61.05
06/08/2015,1830,61.05,61.45,60.92,61.35
06/08/2015,1930,61.40,61.50,61.05,61.05
06/08/2015,2005,61.10,61.35,61.00,61.20
06/09/2015,1630,60.63,60.95,60.13,60.15
06/09/2015,1730,60.17,60.45,59.85,60.25
06/09/2015,1830,60.23,60.35,59.92,60.13
06/09/2015,1930,60.08,60.08,59.25,59.45
06/09/2015,2005,59.45,60.05,59.45,59.75
06/10/2015,1630,60.17,60.45,60.00,60.23
06/10/2015,1730,60.25,60.38,59.88,59.88
06/10/2015,1830,59.90,60.10,59.70,60.00
06/10/2015,1930,60.02,60.08,59.63,59.83
06/10/2015,2005,59.83,59.90,59.52,59.73
06/11/2015,1630,59.42,59.58,58.98,59.52
06/11/2015,1730,59.50,59.70,59.27,59.38
06/11/2015,1830,59.35,59.42,58.67,58.90
06/11/2015,1930,58.90,58.95,58.40,58.75
06/11/2015,2005,58.75,59.05,58.67,58.77
06/12/2015,1630,58.08,58.48,58.00,58.33
06/12/2015,1730,58.33,58.48,58.08,58.15
06/12/2015,1830,58.17,58.33,57.75,58.17
06/12/2015,1930,58.17,58.17,57.67,57.70
06/12/2015,2005,57.67,57.80,57.05,57.30
06/15/2015,1630,57.13,57.13,55.73,55.75
06/15/2015,1730,55.75,56.23,55.48,55.67
06/15/2015,1830,55.67,55.83,54.83,55.48
06/15/2015,1930,55.50,55.98,55.48,55.83
06/15/2015,2005,55.85,56.35,55.67,55.80
06/16/2015,1630,55.95,56.42,55.55,55.67
06/16/2015,1730,55.65,56.23,55.45,55.95
06/16/2015,1830,55.95,56.40,55.85,56.15
06/16/2015,1930,56.08,56.08,55.77,55.83
06/16/2015,2005,55.88,56.13,55.85,56.02
06/17/2015,1630,56.20,56.55,56.00,56.00
06/17/2015,1730,56.05,56.58,56.02,56.33
06/17/2015,1830,56.30,56.92,56.30,56.52
06/17/2015,1930,56.52,56.67,56.40,56.65
06/17/2015,2005,56.65,57.00,56.65,56.95
06/18/2015,1630,57.20,57.45,56.60,56.77
06/18/2015,1730,56.75,56.83,56.42,56.58
06/18/2015,1830,56.60,56.63,56.30,56.45
06/18/2015,1930,56.48,56.58,56.27,56.33
06/18/2015,2005,56.33,56.65,56.17,56.38
06/19/2015,1630,55.70,55.92,55.10,55.15
06/19/2015,1730,55.15,55.40,55.08,55.27
06/19/2015,1830,55.27,55.65,54.27,54.50
06/19/2015,1930,54.48,54.55,54.13,54.45
06/19/2015,2005,54.48,54.83,54.23,54.33
06/22/2015,1630,53.92,53.92,51.65,52.80
06/22/2015,1730,52.83,53.13,52.27,52.67
06/22/2015,1830,52.67,53.38,52.65,53.15
06/22/2015,1930,53.13,53.35,53.02,53.20
06/22/2015,2005,53.17,53.20,52.70,52.95
06/23/2015,1630,54.25,54.30,53.08,53.20
06/23/2015,1730,53.20,53.58,52.98,53.20
06/23/2015,1830,53.23,53.27,52.60,52.75
06/23/2015,1930,52.75,53.10,52.65,53.02
06/23/2015,2005,53.02,53.15,52.65,52.73
06/24/2015,1630,52.83,53.42,52.67,53.30
06/24/2015,1730,53.30,53.48,52.83,53.08
06/24/2015,1830,53.10,53.10,52.65,52.88
06/24/2015,1930,52.90,53.00,52.67,52.98
06/24/2015,2005,52.98,53.08,52.80,52.80
06/25/2015,1630,53.13,53.45,52.10,53.13
06/25/2015,1730,53.13,53.13,52.67,52.75
06/25/2015,1830,52.75,53.05,52.67,52.70
06/25/2015,1930,52.67,52.83,52.63,52.80
06/25/2015,2005,52.77,52.90,52.58,52.73
06/26/2015,1630,53.05,53.83,52.83,53.10
06/26/2015,1730,53.08,53.25,52.67,53.02
06/26/2015,1830,53.02,53.48,52.98,53.30
06/26/2015,1930,53.30,53.42,53.05,53.13
06/26/2015,2005,53.10,53.48,53.00,53.40
06/29/2015,1630,52.45,53.52,52.05,52.58
06/29/2015,1730,52.55,52.90,52.40,52.88
06/29/2015,1830,52.88,52.92,52.45,52.45
06/29/2015,1930,52.45,52.48,52.08,52.15
06/29/2015,2005,52.15,52.45,51.75,52.45
06/30/2015,1630,52.90,54.00,52.77,53.73
06/30/2015,1730,53.75,53.98,53.42,53.83
06/30/2015,1830,53.85,54.70,53.63,54.65
06/30/2015,1930,54.67,55.25,54.58,55.25
06/30/2015,2005,55.25,55.25,54.42,54.45
07/01/2015,1630,55.73,55.90,55.02,55.15
07/01/2015,1730,55.17,56.30,55.02,55.90
07/01/2015,1830,55.90,56.02,55.05,55.17
07/01/2015,1930,55.20,55.98,55.20,55.88
07/01/2015,2005,55.85,55.88,55.25,55.50
07/02/2015,1630,55.83,56.42,55.63,55.73
07/02/2015,1730,55.73,56.10,55.73,56.00
07/02/2015,1830,56.00,56.02,55.65,56.00
07/02/2015,1930,56.00,57.15,55.92,56.98
07/06/2015,1630,56.90,56.92,56.20,56.50
07/06/2015,1730,56.48,57.23,56.48,56.83
07/06/2015,1830,56.80,56.88,56.48,56.55
07/06/2015,1930,56.58,56.65,56.30,56.40
07/06/2015,2005,56.38,56.75,56.35,56.67
07/07/2015,1630,57.38,57.73,57.05,57.70
07/07/2015,1730,57.70,57.70,57.00,57.10
07/07/2015,1830,57.10,57.13,56.65,56.90
07/07/2015,1930,56.90,56.95,56.10,56.55
07/07/2015,2005,56.58,56.90,56.48,56.83
07/08/2015,1630,56.65,57.10,56.30,56.95
07/08/2015,1730,56.98,57.17,56.67,56.83
07/08/2015,1830,56.83,56.98,54.77,55.25
07/08/2015,1930,55.23,56.20,55.02,55.98
07/08/2015,2005,55.98,56.48,55.98,56.35
07/09/2015,1630,56.40,56.75,55.55,56.05
07/09/2015,1730,56.05,56.23,55.83,56.10
07/09/2015,1830,56.08,56.08,54.92,55.08
07/09/2015,1930,55.10,55.75,54.60,54.65
07/09/2015,2005,54.65,54.85,53.58,53.65
07/10/2015,1630,53.80,54.63,53.77,54.40
07/10/2015,1730,54.38,54.90,54.35,54.88
07/10/2015,1830,54.88,54.95,54.52,54.85
07/10/2015,1930,54.88,54.88,53.88,54.15
07/10/2015,2005,54.17,54.42,53.98,54.00
07/13/2015,1630,54.05,54.20,51.13,52.98
07/13/2015,1730,52.98,54.40,52.88,53.67
07/13/2015,1830,53.63,54.73,53.63,54.40
07/13/2015,1930,54.40,54.67,54.13,54.48
07/13/2015,2005,54.48,54.98,54.25,54.42
07/14/2015,1630,55.25,56.20,55.17,55.65
07/14/2015,1730,55.67,57.35,55.63,57.10
07/14/2015,1830,57.13,57.23,56.80,57.13
07/14/2015,1930,57.10,57.20,56.95,57.05
07/14/2015,2005,57.02,57.10,56.02,56.25
07/15/2015,1630,56.20,56.75,55.40,56.58
07/15/2015,1730,56.55,56.88,55.88,56.15
07/15/2015,1830,56.15,56.27,55.75,55.88
07/15/2015,1930,55.88,55.92,55.40,55.77
07/15/2015,2005,55.77,56.05,55.65,55.88
07/16/2015,1630,56.48,56.88,55.50,56.45
07/16/2015,1730,56.48,56.80,56.08,56.20
07/16/2015,1830,56.17,56.20,55.70,55.80
07/16/2015,1930,55.80,56.27,55.70,56.25
07/16/2015,2005,56.25,56.70,56.20,56.35
07/17/2015,1630,56.33,56.45,55.83,56.42
07/17/2015,1730,56.45,56.70,56.17,56.42
07/17/2015,1830,56.40,56.58,56.20,56.27
07/17/2015,1930,56.25,56.38,56.10,56.20
07/17/2015,2005,56.23,56.30,56.05,56.15
07/20/2015,1630,56.27,56.48,55.63,56.00
07/20/2015,1730,55.98,56.45,55.85,56.38
07/20/2015,1830,56.40,56.55,55.73,55.73
07/20/2015,1930,55.70,56.17,55.55,55.60
07/20/2015,2005,55.60,55.75,55.35,55.40
07/21/2015,1630,55.38,56.15,55.38,55.77
07/21/2015,1730,55.77,55.83,55.40,55.55
07/21/2015,1830,55.58,56.15,55.27,55.92
07/21/2015,1930,55.92,56.23,55.75,55.83
07/21/2015,2005,55.80,56.40,55.73,56.35
07/22/2015,1630,57.80,58.63,57.52,58.35
07/22/2015,1730,58.35,59.25,58.35,58.98
07/22/2015,1830,58.98,59.10,58.38,58.80
07/22/2015,1930,58.80,58.98,58.48,58.98
07/22/2015,2005,58.98,59.15,58.77,59.08
07/23/2015,1630,58.42,58.92,58.23,58.60
07/23/2015,1730,58.67,58.92,58.50,58.55
07/23/2015,1830,58.55,58.85,58.35,58.80
07/23/2015,1930,58.80,58.95,58.60,58.70
07/23/2015,2005,58.70,59.02,58.67,58.75
07/24/2015,1630,58.90,59.25,58.80,59.10
07/24/2015,1730,59.10,59.10,58.52,58.58
07/24/2015,1830,58.58,58.95,58.27,58.35
07/24/2015,1930,58.38,58.58,58.17,58.48
07/24/2015,2005,58.48,58.52,58.00,58.20
07/27/2015,1630,57.80,57.98,57.38,57.70
07/27/2015,1730,57.67,58.25,57.58,57.63
07/27/2015,1830,57.65,58.08,57.60,58.02
07/27/2015,1930,58.00,58.40,57.80,58.25
07/27/2015,2005,58.25,58.48,57.90,58.15
07/28/2015,1630,57.65,58.23,57.55,58.17
07/28/2015,1730,58.17,58.52,57.85,58.50
07/28/2015,1830,58.50,59.23,58.48,59.00
07/28/2015,1930,58.98,59.00,58.75,58.88
07/28/2015,2005,58.85,59.45,58.63,59.42
07/29/2015,1630,60.77,61.25,60.70,61.20
07/29/2015,1730,61.17,61.70,60.88,60.90
07/29/2015,1830,60.92,61.20,60.35,60.67
07/29/2015,1930,60.67,60.77,60.33,60.58
07/29/2015,2005,60.58,60.67,60.27,60.50
07/30/2015,1630,61.02,61.33,60.80,61.27
07/30/2015,1730,61.27,61.45,60.38,60.50
07/30/2015,1830,60.52,60.65,59.63,60.17
07/30/2015,1930,60.17,60.50,60.02,60.42
07/30/2015,2005,60.45,60.60,59.88,59.95
07/31/2015,1630,59.40,59.65,58.77,58.90
07/31/2015,1730,58.90,59.00,58.23,58.58
07/31/2015,1830,58.55,58.58,57.65,57.75
07/31/2015,1930,57.73,57.90,57.33,57.77
07/31/2015,2005,57.75,58.20,57.75,57.88
08/03/2015,1630,58.40,58.85,58.27,58.45
08/03/2015,1730,58.45,59.13,58.33,58.92
08/03/2015,1830,58.90,60.20,58.90,59.90
08/03/2015,1930,59.88,60.00,59.38,59.38
08/03/2015,2005,59.40,59.70,59.05,59.65
08/04/2015,1630,60.35,60.95,60.33,60.83
08/04/2015,1730,60.83,60.85,59.60,60.08
08/04/2015,1830,60.10,61.17,60.10,61.10
08/04/2015,1930,61.13,61.42,60.92,61.20
08/04/2015,2005,61.17,61.80,61.17,61.75
08/05/2015,1630,61.05,61.23,60.58,60.90
08/05/2015,1730,60.90,60.90,60.13,60.27
08/05/2015,1830,60.27,60.63,60.00,60.08
08/05/2015,1930,60.10,60.98,60.02,60.98
08/05/2015,2005,60.95,61.33,60.90,61.15
08/06/2015,1630,61.10,61.42,60.25,60.40
08/06/2015,1730,60.40,60.63,59.83,60.02
08/06/2015,1830,60.00,60.02,58.45,58.92
08/06/2015,1930,58.90,59.25,58.70,58.73
08/06/2015,2005,58.73,58.85,58.42,58.55
08/07/2015,1630,58.63,59.33,58.52,59.05
08/07/2015,1730,59.02,59.17,58.90,59.10
08/07/2015,1830,59.08,59.55,59.00,59.08
08/07/2015,1930,59.05,59.13,58.58,58.77
08/07/2015,2005,58.75,59.08,58.17,58.48
08/10/2015,1630,58.77,58.88,58.40,58.60
08/10/2015,1730,58.58,58.75,57.30,57.42
08/10/2015,1830,57.40,57.80,57.30,57.38
08/10/2015,1930,57.38,57.70,56.98,57.42
08/10/2015,2005,57.42,57.52,57.02,57.10
08/11/2015,1630,57.45,57.45,56.58,56.77
08/11/2015,1730,56.75,57.10,56.70,56.98
08/11/2015,1830,56.98,57.20,56.70,57.00
08/11/2015,1930,56.98,57.35,56.92,57.00
08/11/2015,2005,57.02,57.15,56.52,56.60
08/12/2015,1630,57.42,57.67,57.17,57.23
08/12/2015,1730,57.20,58.05,57.17,57.95
08/12/2015,1830,57.95,58.38,57.33,57.42
08/12/2015,1930,57.45,57.65,57.33,57.35
08/12/2015,2005,57.35,57.90,57.27,57.88
08/13/2015,1630,58.40,58.55,58.08,58.48
08/13/2015,1730,58.48,58.85,57.92,58.75
08/13/2015,1830,58.75,59.35,58.65,59.30
08/13/2015,1930,59.30,59.90,58.95,59.60
08/13/2015,2005,59.58,59.70,59.00,59.65
08/14/2015,1630,59.40,60.15,59.35,59.98
08/14/2015,1730,59.98,60.27,59.95,60.27
08/14/2015,1830,60.27,60.27,59.10,59.95
08/14/2015,1930,59.95,60.15,59.73,59.95
08/14/2015,2005,59.95,60.00,59.48,59.67
08/17/2015,1630,60.13,60.25,59.90,60.02
08/17/2015,1730,60.02,60.58,60.00,60.33
08/17/2015,1830,60.38,61.02,60.27,60.98
08/17/2015,1930,60.98,61.05,60.35,60.58
08/17/2015,2005,60.60,60.75,60.35,60.63
08/18/2015,1630,60.38,60.58,60.15,60.48
08/18/2015,1730,60.50,60.75,60.02,60.15
08/18/2015,1830,60.17,60.23,59.52,60.13
08/18/2015,1930,60.15,60.40,59.98,60.20
08/18/2015,2005,60.23,60.45,60.15,60.40
08/19/2015,1630,60.20,60.20,59.45,59.67
08/19/2015,1730,59.67,59.70,58.75,58.95
08/19/2015,1830,58.92,59.25,58.58,59.08
08/19/2015,1930,59.08,60.40,59.00,60.27
08/19/2015,2005,60.30,60.45,60.02,60.23
08/20/2015,1630,59.67,59.83,59.30,59.38
08/20/2015,1730,59.38,59.42,58.88,59.10
08/20/2015,1830,59.10,59.30,58.90,59.20
08/20/2015,1930,59.20,59.52,58.88,59.38
08/20/2015,2005,59.40,59.52,58.88,58.90
08/21/2015,1630,58.95,59.25,58.70,58.80
08/21/2015,1730,58.80,58.88,57.92,57.95
08/21/2015,1830,57.95,58.15,57.60,57.75
08/21/2015,1930,57.75,58.10,57.50,57.50
08/21/2015,2005,57.50,57.67,56.92,56.98
08/24/2015,1630,55.98,58.27,55.88,57.80
08/24/2015,1730,57.80,59.30,57.73,58.90
08/24/2015,1830,58.88,59.58,58.42,59.48
08/24/2015,1930,59.50,60.10,59.50,60.10
08/24/2015,2005,60.08,60.10,60.05,60.10
08/25/2015,1630,60.67,61.42,60.42,61.40
08/25/2015,1730,61.38,61.42,60.73,61.25
08/25/2015,1830,61.25,62.13,60.98,61.95
08/25/2015,1930,61.95,61.95,61.65,61.75
08/25/2015,2005,61.73,61.88,61.38,61.77
08/26/2015,1630,61.83,61.92,61.35,61.83
08/26/2015,1730,61.80,62.05,61.42,61.50
08/26/2015,1830,61.48,61.52,60.95,61.05
08/26/2015,1930,61.05,61.42,60.83,60.98
08/26/2015,2005,60.98,61.38,60.98,61.35
08/27/2015,1630,61.38,61.50,61.02,61.17
08/27/2015,1730,61.15,61.48,60.90,61.30
08/27/2015,1830,61.30,61.35,61.08,61.15
08/27/2015,1930,61.13,61.40,61.08,61.23
08/27/2015,2005,61.23,61.48,61.02,61.35
08/28/2015,1630,61.02,61.33,60.77,61.05
08/28/2015,1730,61.02,61.05,60.27,60.52
08/28/2015,1830,60.52,61.17,60.45,61.08
08/28/2015,1930,61.08,61.20,60.65,60.70
08/28/2015,2005,60.67,60.92,60.55,60.92
08/31/2015,1630,60.95,61.23,60.67,61.00
08/31/2015,1730,61.02,61.45,60.98,61.10
08/31/2015,1830,61.08,61.95,61.00,61.40
08/31/2015,1930,61.40,62.35,61.40,62.15
08/31/2015,2005,62.13,62.50,61.98,62.38
09/01/2015,1630,62.80,62.83,61.63,62.20
09/01/2015,1730,62.17,62.17,61.33,61.42
09/01/2015,1830,61.42,62.38,61.33,62.15
09/01/2015,1930,62.17,62.45,62.00,62.08
09/01/2015,2005,62.10,62.40,61.90,62.33
09/02/2015,1630,62.77,63.90,62.67,63.85
09/02/2015,1730,63.85,63.98,63.58,63.58
09/02/2015,1830,63.60,63.92,63.42,63.42
09/02/2015,1930,63.40,63.85,63.35,63.75
09/02/2015,2005,63.77,64.25,63.70,64.13
09/03/2015,1630,64.10,64.17,63.52,63.67
09/03/2015,1730,63.67,63.77,63.40,63.73
09/03/2015,1830,63.73,63.77,63.20,63.50
09/03/2015,1930,63.50,63.92,63.45,63.85
09/03/2015,2005,63.85,63.95,63.65,63.85
09/04/2015,1630,63.48,64.17,63.45,63.92
09/04/2015,1730,63.92,64.10,63.48,63.90
09/04/2015,1830,63.92,63.95,63.58,63.73
09/04/2015,1930,63.75,63.85,63.50,63.52
09/04/2015,2005,63.52,63.73,63.23,63.67
09/08/2015,1630,63.77,63.77,62.95,63.02
09/08/2015,1730,62.98,63.58,62.98,63.45
09/08/2015,1830,63.45,63.50,63.23,63.42
09/08/2015,1930,63.42,63.70,63.15,63.35
09/08/2015,2005,63.38,63.38,63.00,63.15
09/09/2015,1630,63.55,63.65,63.10,63.15
09/09/2015,1730,63.15,63.27,62.73,62.80
09/09/2015,1830,62.80,63.17,62.58,62.98
09/09/2015,1930,63.00,63.35,62.80,63.23
09/09/2015,2005,63.23,63.50,63.15,63.33
09/10/2015,1630,63.30,63.60,63.08,63.40
09/10/2015,1730,63.40,63.48,63.08,63.25
09/10/2015,1830,63.25,63.35,63.02,63.17
09/10/2015,1930,63.15,63.33,63.02,63.17
09/10/2015,2005,63.17,63.17,62.73,62.95
09/11/2015,1630,62.23,62.50,61.77,62.15
09/11/2015,1730,62.15,62.15,61.38,61.45
09/11/2015,1830,61.45,61.83,61.42,61.60
09/11/2015,1930,61.58,62.17,61.55,61.90
09/11/2015,2005,61.88,62.10,61.45,61.52
09/14/2015,1630,61.67,62.05,60.77,60.83
09/14/2015,1730,60.80,61.63,60.63,61.45
09/14/2015,1830,61.45,61.75,61.05,61.23
09/14/2015,1930,61.23,61.38,61.02,61.33
09/14/2015,2005,61.35,61.45,61.02,61.05
09/15/2015,1630,62.17,63.52,62.13,63.42
09/15/2015,1730,63.45,63.83,63.33,63.45
09/15/2015,1830,63.45,63.65,63.02,63.17
09/15/2015,1930,63.17,63.80,63.05,63.70
09/15/2015,2005,63.73,63.98,63.60,63.83
09/16/2015,1630,63.38,63.52,63.00,63.35
09/16/2015,1730,63.33,63.60,62.65,62.73
09/16/2015,1830,62.67,63.15,62.55,62.65
09/16/2015,1930,62.67,62.73,61.83,62.67
09/16/2015,2005,62.70,62.88,62.35,62.88
09/17/2015,1630,63.42,65.15,63.42,64.97
09/17/2015,1730,64.95,65.47,64.67,65.28
09/17/2015,1830,65.30,65.53,64.95,65.08
09/17/2015,1930,65.05,65.33,64.75,65.28
09/17/2015,2005,65.28,65.35,64.67,64.67
09/18/2015,1630,65.13,65.33,64.63,65.30
09/18/2015,1730,65.33,65.60,65.05,65.20
09/18/2015,1830,65.20,65.22,64.65,65.00
09/18/2015,1930,65.05,65.15,64.72,65.08
09/18/2015,2005,65.05,65.50,65.03,65.47
09/21/2015,1630,65.40,66.42,65.33,66.03
09/21/2015,1730,66.03,66.10,65.88,65.95
09/21/2015,1830,65.97,66.28,65.78,66.28
09/21/2015,1930,66.28,66.33,66.03,66.05
09/21/2015,2005,66.05,66.13,65.88,65.97
09/22/2015,1630,65.67,65.70,65.22,65.28
09/22/2015,1730,65.22,65.45,65.08,65.33
09/22/2015,1830,65.33,65.58,65.03,65.08
09/22/2015,1930,65.10,65.35,65.10,65.22
09/22/2015,2005,65.22,65.42,65.17,65.35
09/23/2015,1630,65.97,66.17,65.78,65.90
09/23/2015,1730,65.90,66.15,65.65,65.75
09/23/2015,1830,65.75,65.83,64.78,64.83
09/23/2015,1930,64.83,64.95,64.58,64.75
09/23/2015,2005,64.78,64.95,64.70,64.83
09/24/2015,1630,64.65,65.15,64.60,64.72
09/24/2015,1730,64.78,65.58,64.72,65.42
09/24/2015,1830,65.45,65.72,65.38,65.58
09/24/2015,1930,65.63,65.83,65.47,65.83
09/24/2015,2005,65.83,66.03,65.63,65.88
09/25/2015,1630,65.67,66.20,65.45,65.70
09/25/2015,1730,65.67,66.63,65.65,66.00
09/25/2015,1830,66.03,66.33,65.78,66.13
09/25/2015,1930,66.13,66.28,65.95,65.97
09/25/2015,2005,66.03,66.28,65.90,66.10
09/28/2015,1630,66.78,67.03,65.85,65.95
09/28/2015,1730,65.95,66.70,65.95,66.47
09/28/2015,1830,66.47,66.67,66.15,66.25
09/28/2015,1930,66.22,66.55,66.20,66.33
09/28/2015,2005,66.30,66.42,66.15,66.38
09/29/2015,1630,66.90,67.15,66.67,66.80
09/29/2015,1730,66.80,67.08,66.65,66.65
09/29/2015,1830,66.65,67.03,66.40,66.97
09/29/2015,1930,66.92,67.85,66.92,67.70
09/29/2015,2005,67.72,67.72,67.35,67.65
09/30/2015,1630,67.55,67.95,67.40,67.63
09/30/2015,1730,67.63,67.88,67.38,67.78
09/30/2015,1830,67.78,68.05,67.72,68.00
09/30/2015,1930,67.97,68.17,67.72,67.75
09/30/2015,2005,67.78,67.78,67.08,67.13
10/01/2015,1630,66.75,66.80,65.67,65.85
10/01/2015,1730,65.83,65.85,64.90,65.47
10/01/2015,1830,65.50,65.50,64.58,64.92
10/01/2015,1930,64.92,65.83,64.92,65.55
10/01/2015,2005,65.55,65.78,64.95,65.15
10/02/2015,1630,65.58,66.28,65.55,66.13
10/02/2015,1730,66.15,66.67,66.05,66.38
10/02/2015,1830,66.38,66.75,66.28,66.58
10/02/2015,1930,66.58,66.75,65.92,66.10
10/02/2015,2005,66.13,66.17,65.63,66.10
10/05/2015,1630,66.13,66.53,65.88,66.30
10/05/2015,1730,66.33,66.50,65.70,65.75
10/05/2015,1830,65.72,65.83,65.10,65.30
10/05/2015,1930,65.30,65.50,65.15,65.25
10/05/2015,2005,65.20,65.50,64.88,65.25
10/06/2015,1630,65.92,66.15,65.83,65.95
10/06/2015,1730,65.97,66.75,65.97,66.72
10/06/2015,1830,66.75,67.35,66.70,67.03
10/06/2015,1930,67.03,67.47,67.03,67.15
10/06/2015,2005,67.13,67.47,67.13,67.42
10/07/2015,1630,67.72,68.00,67.30,67.35
10/07/2015,1730,67.35,67.35,66.25,66.63
10/07/2015,1830,66.63,66.92,66.28,66.80
10/07/2015,1930,66.83,67.05,66.63,66.85
10/07/2015,2005,66.85,66.88,66.17,66.58
10/08/2015,1630,66.50,66.65,65.78,66.53
10/08/2015,1730,66.53,66.65,66.17,66.53
10/08/2015,1830,66.55,67.17,66.53,66.95
10/08/2015,1930,66.95,67.03,66.70,66.83
10/08/2015,2005,66.85,66.85,66.63,66.78
10/09/2015,1630,67.55,67.83,67.42,67.65
10/09/2015,1730,67.65,67.80,67.47,67.55
10/09/2015,1830,67.55,67.65,67.30,67.38
10/09/2015,1930,67.38,67.38,66.90,66.97
10/09/2015,2005,66.95,67.10,66.58,67.05
10/12/2015,1630,66.90,67.58,66.90,67.40
10/12/2015,1730,67.42,67.70,67.30,67.60
10/12/2015,1830,67.60,67.67,67.28,67.40
10/12/2015,1930,67.40,67.47,67.17,67.40
10/12/2015,2005,67.42,67.47,66.92,67.28
10/13/2015,1630,67.50,68.42,67.47,68.15
10/13/2015,1730,68.15,68.65,68.08,68.40
10/13/2015,1830,68.45,68.95,68.30,68.80
10/13/2015,1930,68.80,68.92,68.38,68.40
10/13/2015,2005,68.40,68.45,68.08,68.13
10/14/2015,1630,68.50,68.65,67.08,67.17
10/14/2015,1730,67.20,67.55,66.97,67.45
10/14/2015,1830,67.42,67.80,67.25,67.80
10/14/2015,1930,67.80,68.03,67.38,67.40
10/14/2015,2005,67.38,67.45,67.17,67.30
10/15/2015,1630,67.33,67.33,66.72,66.85
10/15/2015,1730,66.88,67.70,66.85,67.08
10/15/2015,1830,67.05,67.20,66.80,67.00
10/15/2015,1930,67.00,67.33,66.95,67.22
10/15/2015,2005,67.25,67.55,67.22,67.45
10/16/2015,1630,67.15,67.15,65.83,66.13
10/16/2015,1730,66.13,66.47,66.13,66.40
10/16/2015,1830,66.40,66.47,65.97,66.05
10/16/2015,1930,66.05,66.30,65.95,66.28
10/16/2015,2005,66.30,66.38,65.88,65.97
10/19/2015,1630,65.95,66.25,65.60,66.03
10/19/2015,1730,65.97,66.17,65.78,66.13
10/19/2015,1830,66.15,67.30,66.15,66.78
10/19/2015,1930,66.83,67.08,66.45,66.70
10/19/2015,2005,66.67,66.97,66.28,66.33
10/20/2015,1630,67.35,69.38,67.33,68.80
10/20/2015,1730,68.83,69.15,68.70,69.13
10/20/2015,1830,69.13,69.40,68.90,68.97
10/20/2015,1930,68.97,69.13,68.92,69.08
10/20/2015,2005,69.08,69.10,68.13,68.58
10/21/2015,1630,68.50,68.88,68.08,68.65
10/21/2015,1730,68.65,68.80,68.20,68.58
10/21/2015,1830,68.58,68.85,68.15,68.35
10/21/2015,1930,68.38,68.40,67.47,67.67
10/21/2015,2005,67.65,67.90,67.22,67.85
10/22/2015,1630,68.20,68.33,67.50,67.55
10/22/2015,1730,67.55,67.85,67.00,67.17
10/22/2015,1830,67.17,67.70,67.08,67.63
10/22/2015,1930,67.60,68.00,67.35,67.45
10/22/2015,2005,67.42,67.53,66.90,66.97
10/23/2015,1630,66.67,66.75,64.88,65.05
10/23/2015,1730,65.05,65.35,64.70,64.88
10/23/2015,1830,64.88,65.05,64.42,64.53
10/23/2015,1930,64.53,64.58,64.03,64.15
10/23/2015,2005,64.20,64.28,64.03,64.03
10/26/2015,1630,64.20,64.42,63.83,64.20
10/26/2015,1730,64.22,64.90,64.17,64.80
10/26/2015,1830,64.83,65.08,64.40,64.42
10/26/2015,1930,64.45,64.92,64.38,64.50
10/26/2015,2005,64.50,64.50,63.33,63.63
10/27/2015,1630,63.27,63.33,62.50,62.65
10/27/2015,1730,62.65,62.98,62.48,62.60
10/27/2015,1830,62.60,62.77,62.20,62.35
10/27/2015,1930,62.33,62.42,61.85,62.10
10/27/2015,2005,62.13,62.15,61.40,61.73
10/28/2015,1630,62.40,62.42,61.63,62.05
10/28/2015,1730,62.02,62.02,61.00,61.48
10/28/2015,1830,61.50,61.80,61.33,61.40
10/28/2015,1930,61.40,62.15,61.13,61.67
10/28/2015,2005,61.67,62.13,61.52,61.92
10/29/2015,1630,62.23,62.30,61.55,61.73
10/29/2015,1730,61.70,61.70,60.35,60.52
10/29/2015,1830,60.52,61.25,60.50,61.13
10/29/2015,1930,61.13,61.15,60.08,60.25
10/29/2015,2005,60.23,60.63,59.90,60.48
10/30/2015,1630,60.10,61.73,59.85,61.20
10/30/2015,1730,61.20,61.27,59.85,60.42
10/30/2015,1830,60.40,61.35,60.20,61.10
10/30/2015,1930,61.10,61.10,60.38,60.42
10/30/2015,2005,60.42,60.42,59.63,59.83
11/02/2015,1630,59.58,60.00,59.15,59.80
11/02/2015,1730,59.80,60.00,58.83,59.00
11/02/2015,1830,58.98,59.27,58.23,58.25
11/02/2015,1930,58.27,58.38,57.67,57.83
11/02/2015,2005,57.83,59.20,57.83,59.10
11/03/2015,1630,59.10,59.65,58.92,59.30
11/03/2015,1730,59.33,59.60,58.45,58.77
11/03/2015,1830,58.77,58.88,58.13,58.55
11/03/2015,1930,58.52,58.70,57.88,58.33
11/03/2015,2005,58.30,59.45,58.25,58.67
11/04/2015,1630,58.85,59.08,58.50,58.67
11/04/2015,1730,58.67,58.67,58.08,58.38
11/04/2015,1830,58.40,58.52,57.73,58.33
11/04/2015,1930,58.33,58.38,57.83,57.85
11/04/2015,2005,57.85,58.23,57.83,58.10
11/05/2015,1630,58.80,59.15,58.50,58.55
11/05/2015,1730,58.55,58.77,57.88,58.65
11/05/2015,1830,58.65,59.00,57.10,57.42
11/05/2015,1930,57.40,57.67,55.83,56.23
11/05/2015,2005,56.23,56.33,55.45,56.05
11/06/2015,1630,55.50,56.58,55.38,55.52
11/06/2015,1730,55.52,55.95,55.45,55.50
11/06/2015,1830,55.50,55.88,55.27,55.70
11/06/2015,1930,55.70,56.25,55.45,55.85
11/06/2015,2005,55.80,55.98,55.25,55.70
11/09/2015,1630,55.60,55.63,54.60,54.70
11/09/2015,1730,54.73,55.08,53.75,53.85
11/09/2015,1830,53.85,55.00,53.67,54.77
11/09/2015,1930,54.75,54.83,54.30,54.33
11/09/2015,2005,54.33,54.88,54.10,54.25
11/10/2015,1630,55.23,55.30,54.20,55.02
11/10/2015,1730,55.02,55.13,54.38,54.98
11/10/2015,1830,54.98,55.17,54.40,54.42
11/10/2015,1930,54.42,54.45,53.38,53.88
11/10/2015,2005,53.88,54.58,53.88,54.00
11/11/2015,1630,55.95,56.33,55.67,56.25
11/11/2015,1730,56.23,56.52,55.90,56.05
11/11/2015,1830,56.08,56.92,55.85,56.75
11/11/2015,1930,56.73,57.05,56.45,56.58
11/11/2015,2005,56.58,57.00,56.42,56.58
11/12/2015,1630,56.05,56.98,56.02,56.73
11/12/2015,1730,56.70,56.92,56.15,56.60
11/12/2015,1830,56.63,57.73,56.23,57.27
11/12/2015,1930,57.27,57.65,57.25,57.52
11/12/2015,2005,57.55,57.63,56.48,56.92
11/13/2015,1630,56.65,56.65,55.38,55.73
11/13/2015,1730,55.70,55.77,54.83,55.30
11/13/2015,1830,55.33,55.55,54.35,55.35
11/13/2015,1930,55.27,55.58,55.08,55.27
11/13/2015,2005,55.33,55.85,55.17,55.33
11/16/2015,1630,55.75,55.75,54.70,55.10
11/16/2015,1730,55.13,55.13,54.00,54.23
11/16/2015,1830,54.17,54.17,52.48,52.77
11/16/2015,1930,52.77,52.77,52.38,52.38
11/16/2015,2005,52.38,52.42,52.38,52.38
11/17/2015,1630,53.88,54.75,53.27,54.40
11/17/2015,1730,54.38,55.98,54.27,55.05
11/17/2015,1830,55.05,55.27,53.95,54.65
11/17/2015,1930,54.67,55.45,54.40,54.83
11/17/2015,2005,54.88,55.02,54.50,54.75
11/18/2015,1630,56.17,56.38,55.23,55.35
11/18/2015,1730,55.33,55.67,55.10,55.52
11/18/2015,1830,55.55,56.13,55.38,55.70
11/18/2015,1930,55.70,55.70,55.08,55.15
11/18/2015,2005,55.17,55.20,54.73,55.15
11/19/2015,1630,55.23,55.80,55.23,55.63
11/19/2015,1730,55.55,55.92,55.55,55.85
11/19/2015,1830,55.85,56.33,55.70,55.83
11/19/2015,1930,55.83,56.08,55.60,55.88
11/19/2015,2005,55.85,56.10,55.52,56.02
11/20/2015,1630,57.17,57.52,57.02,57.40
11/20/2015,1730,57.40,58.33,57.40,58.30
11/20/2015,1830,58.30,58.38,57.52,57.88
11/20/2015,1930,57.98,57.98,57.48,57.50
11/20/2015,2005,57.52,58.20,57.35,58.02
11/23/2015,1630,58.25,58.75,58.10,58.55
11/23/2015,1730,58.58,58.92,58.35,58.63
11/23/2015,1830,58.63,58.90,58.48,58.70
11/23/2015,1930,58.63,58.73,58.35,58.40
11/23/2015,2005,58.38,58.48,57.92,58.10
11/24/2015,1630,57.60,58.20,57.52,57.60
11/24/2015,1730,57.60,57.85,57.33,57.83
11/24/2015,1830,57.88,58.88,57.83,58.77
11/24/2015,1930,58.80,58.80,57.95,58.23
11/24/2015,2005,58.25,58.40,57.75,57.95
11/25/2015,1630,58.40,58.80,58.17,58.70
11/25/2015,1730,58.73,59.23,58.63,58.75
11/25/2015,1830,58.73,59.05,58.60,59.02
11/25/2015,1930,59.05,59.17,58.67,58.73
11/25/2015,2005,58.77,59.48,58.70,59.42
11/27/2015,1630,58.83,59.02,58.52,58.55
11/27/2015,1730,58.52,59.15,58.48,58.85
11/27/2015,1830,58.85,59.15,58.65,58.95
11/27/2015,1930,58.95,59.10,58.75,58.95
11/30/2015,1630,58.83,58.88,57.05,57.48
11/30/2015,1730,57.52,58.27,57.48,58.13
11/30/2015,1830,58.10,58.67,57.95,57.95
11/30/2015,1930,57.98,58.48,57.90,58.25
11/30/2015,2005,58.25,58.40,57.80,58.27
12/01/2015,1630,59.17,60.67,59.00,60.17
12/01/2015,1730,60.25,60.65,59.77,60.50
12/01/2015,1830,60.50,60.60,59.98,60.15
12/01/2015,1930,60.20,61.00,60.02,60.95
12/01/2015,2005,60.95,61.08,60.73,61.05
12/02/2015,1630,60.73,61.27,60.52,60.90
12/02/2015,1730,60.92,61.00,60.58,60.63
12/02/2015,1830,60.63,60.73,60.13,60.35
12/02/2015,1930,60.33,60.70,60.23,60.65
12/02/2015,2005,60.65,60.85,60.35,60.48
12/03/2015,1630,60.65,60.90,59.45,59.50
12/03/2015,1730,59.48,59.83,59.30,59.33
12/03/2015,1830,59.33,59.80,58.92,59.70
12/03/2015,1930,59.70,60.27,59.70,60.10
12/03/2015,2005,60.10,60.27,59.95,60.08
12/04/2015,1630,59.88,60.17,59.27,59.38
12/04/2015,1730,59.33,59.55,58.92,59.40
12/04/2015,1830,59.42,59.60,58.95,59.05
12/04/2015,1930,59.02,59.73,58.98,59.70
12/04/2015,2005,59.67,60.52,59.65,60.45
12/07/2015,1630,59.50,59.73,58.98,59.02
12/07/2015,1730,58.98,59.65,58.33,59.42
12/07/2015,1830,59.42,59.48,58.60,59.15
12/07/2015,1930,59.17,59.48,58.80,59.10
12/07/2015,2005,59.10,59.38,58.60,58.70
12/08/2015,1630,58.65,60.00,58.48,59.80
12/08/2015,1730,59.83,60.85,59.48,60.60
12/08/2015,1830,60.60,60.98,59.95,60.08
12/08/2015,1930,60.08,60.33,59.67,60.20
12/08/2015,2005,60.23,60.33,59.33,59.33
12/09/2015,1630,59.35,59.83,59.15,59.73
12/09/2015,1730,59.75,60.20,59.63,60.05
12/09/2015,1830,60.02,60.50,59.98,60.23
12/09/2015,1930,60.25,60.48,59.95,60.33
12/09/2015,2005,60.33,60.73,60.23,60.60
12/10/2015,1630,60.58,60.83,60.48,60.55
12/10/2015,1730,60.52,60.70,60.30,60.35
12/10/2015,1830,60.33,60.75,60.25,60.73
12/10/2015,1930,60.67,60.77,60.50,60.70
12/10/2015,2005,60.73,60.80,60.35,60.45
12/11/2015,1630,61.05,62.05,60.88,61.65
12/11/2015,1730,61.60,61.80,61.35,61.77
12/11/2015,1830,61.75,63.02,61.73,62.30
12/11/2015,1930,62.27,62.27,61.83,61.92
12/11/2015,2005,61.95,62.05,61.75,61.88
12/14/2015,1630,61.55,61.88,61.38,61.58
12/14/2015,1730,61.63,61.63,61.05,61.15
12/14/2015,1830,61.15,61.52,60.88,61.20
12/14/2015,1930,61.20,62.10,61.13,61.45
12/14/2015,2005,61.48,61.67,61.20,61.33
12/15/2015,1630,61.10,61.15,60.23,60.38
12/15/2015,1730,60.38,60.80,59.65,59.75
12/15/2015,1830,59.70,60.15,59.67,59.85
12/15/2015,1930,59.83,60.73,59.80,60.63
12/15/2015,2005,60.63,60.75,59.98,60.02
12/16/2015,1630,60.33,60.52,59.55,59.77
12/16/2015,1730,59.80,60.08,59.55,59.77
12/16/2015,1830,59.80,59.88,59.13,59.42
12/16/2015,1930,59.40,59.45,59.17,59.38
12/16/2015,2005,59.35,59.35,58.88,59.02
12/17/2015,1630,58.35,58.35,56.77,57.27
12/17/2015,1730,57.27,57.52,57.10,57.20
12/17/2015,1830,57.17,57.23,56.23,56.55
12/17/2015,1930,56.52,57.20,56.23,57.17
12/17/2015,2005,57.17,57.23,56.92,57.02
12/18/2015,1630,58.23,58.75,57.90,58.70
12/18/2015,1730,58.70,58.75,58.10,58.50
12/18/2015,1830,58.50,59.58,58.25,58.30
12/18/2015,1930,58.30,58.55,58.05,58.23
12/18/2015,2005,58.23,58.25,57.63,57.75
12/21/2015,1630,58.25,59.13,58.25,58.95
12/21/2015,1730,58.95,58.98,58.08,58.52
12/21/2015,1830,58.55,59.10,58.10,59.00
12/21/2015,1930,58.98,59.02,57.90,57.98
12/21/2015,2005,57.98,58.10,57.63,57.83
12/22/2015,1630,58.05,58.77,58.00,58.55
12/22/2015,1730,58.50,58.77,58.25,58.42
12/22/2015,1830,58.42,58.55,57.95,58.05
12/22/2015,1930,58.00,58.30,57.95,58.20
12/22/2015,2005,58.23,58.35,58.08,58.13
12/23/2015,1630,58.33,58.70,58.05,58.63
12/23/2015,1730,58.63,59.05,58.55,58.95
12/23/2015,1830,58.98,59.48,58.70,59.15
12/23/2015,1930,59.15,59.45,58.88,59.15
12/23/2015,2005,59.17,59.50,58.88,59.08
12/24/2015,1630,60.33,60.63,59.77,60.23
12/24/2015,1730,60.23,60.27,59.98,60.13
12/24/2015,1830,60.13,60.23,59.92,60.15
12/24/2015,1930,60.15,60.17,59.48,59.92
12/28/2015,1630,59.83,60.23,59.67,60.17
12/28/2015,1730,60.17,60.42,60.00,60.13
12/28/2015,1830,60.10,60.70,60.10,60.65
12/28/2015,1930,60.70,60.92,60.45,60.50
12/28/2015,2005,60.50,60.65,60.20,60.45
12/29/2015,1630,60.08,60.50,59.90,60.40
12/29/2015,1730,60.42,60.70,60.25,60.40
12/29/2015,1830,60.38,60.75,60.33,60.63
12/29/2015,1930,60.63,60.65,60.45,60.48
12/29/2015,2005,60.48,60.65,60.17,60.63
12/30/2015,1630,60.55,60.73,60.25,60.67
12/30/2015,1730,60.67,61.13,60.67,61.08
12/30/2015,1830,61.10,61.17,60.75,60.90
12/30/2015,1930,60.90,61.15,60.83,60.90
12/30/2015,2005,60.92,61.15,60.75,61.13
12/31/2015,1630,60.98,61.17,60.88,61.00
12/31/2015,1730,61.02,61.05,60.52,60.80
12/31/2015,1830,60.80,61.25,60.75,61.02
12/31/2015,1930,61.02,61.02,60.83,60.90
12/31/2015,2005,60.88,61.25,60.83,61.13
01/04/2016,1630,61.15,61.17,59.35,60.13
01/04/2016,1730,60.13,60.30,59.88,60.02
01/04/2016,1830,60.02,60.60,59.88,60.52
01/04/2016,1930,60.55,60.77,60.00,60.38
01/04/2016,2005,60.38,60.75,60.27,60.65
01/05/2016,1630,60.90,62.38,60.85,62.17
01/05/2016,1730,62.17,62.58,61.67,62.42
01/05/2016,1830,62.40,62.42,61.85,62.23
01/05/2016,1930,62.23,62.75,62.15,62.55
01/05/2016,2005,62.60,62.67,62.23,62.33
01/06/2016,1630,62.13,62.58,61.92,62.52
01/06/2016,1730,62.50,62.70,62.15,62.20
01/06/2016,1830,62.17,62.48,62.00,62.33
01/06/2016,1930,62.35,62.58,62.20,62.25
01/06/2016,2005,62.25,62.27,62.00,62.13
01/07/2016,1630,62.65,62.70,62.02,62.38
01/07/2016,1730,62.38,62.55,62.15,62.20
01/07/2016,1830,62.23,62.23,61.55,61.63
01/07/2016,1930,61.63,61.75,61.40,61.50
01/07/2016,2005,61.55,61.55,60.67,60.90
01/08/2016,1630,61.15,62.08,61.05,61.90
01/08/2016,1730,61.90,62.08,61.70,61.92
01/08/2016,1830,61.95,62.23,61.70,61.98
01/08/2016,1930,62.00,62.02,61.27,61.33
01/08/2016,2005,61.30,61.60,60.88,61.05
01/11/2016,1630,60.90,61.13,60.63,60.92
01/11/2016,1730,60.95,61.02,60.30,60.52
01/11/2016,1830,60.52,60.80,60.33,60.67
01/11/2016,1930,60.67,60.80,60.15,60.33
01/11/2016,2005,60.33,61.10,60.30,60.90
01/12/2016,1630,61.77,63.08,61.65,62.50
01/12/2016,1730,62.55,63.13,62.50,63.00
01/12/2016,1830,63.00,63.05,62.33,62.60
01/12/2016,1930,62.58,63.13,62.55,62.83
01/12/2016,2005,62.77,63.33,62.70,63.20
01/13/2016,1630,63.58,63.80,63.23,63.33
01/13/2016,1730,63.30,63.42,62.80,62.95
01/13/2016,1830,62.92,63.15,62.77,63.10
01/13/2016,1930,63.13,63.25,62.70,62.83
01/13/2016,2005,62.85,62.95,62.42,62.80
01/14/2016,1630,63.17,63.42,62.70,63.15
01/14/2016,1730,63.15,63.65,63.02,63.23
01/14/2016,1830,63.25,63.60,62.98,63.42
01/14/2016,1930,63.45,63.63,63.30,63.48
01/14/2016,2005,63.48,63.75,63.33,63.65
01/15/2016,1630,63.08,63.65,62.98,63.33
01/15/2016,1730,63.30,63.50,63.15,63.45
01/15/2016,1830,63.45,63.73,62.83,62.98
01/15/2016,1930,62.95,63.02,62.60,62.90
01/15/2016,2005,62.95,63.38,62.75,63.25
01/19/2016,1630,64.10,64.13,63.38,64.05
01/19/2016,1730,64.05,64.30,63.90,64.00
01/19/2016,1830,64.00,64.15,63.85,64.08
01/19/2016,1930,64.13,64.42,64.13,64.30
01/19/2016,2005,64.30,64.35,64.03,64.13
01/20/2016,1630,64.65,64.83,63.52,63.83
01/20/2016,1730,63.90,64.25,63.33,63.63
01/20/2016,1830,63.63,64.65,63.55,64.65
01/20/2016,1930,64.65,64.70,64.03,64.20
01/20/2016,2005,64.15,64.25,63.67,64.13
01/21/2016,1630,64.00,64.50,63.92,64.42
01/21/2016,1730,64.47,65.08,64.40,64.80
01/21/2016,1830,64.83,65.13,64.65,65.00
01/21/2016,1930,65.00,65.33,64.97,65.20
01/21/2016,2005,65.20,65.28,64.95,64.95
01/22/2016,1630,64.83,64.97,64.53,64.85
01/22/2016,1730,64.85,64.90,64.60,64.80
01/22/2016,1830,64.80,64.85,64.53,64.63
01/22/2016,1930,64.63,64.67,64.40,64.42
01/22/2016,2005,64.42,64.50,64.20,64.30
01/25/2016,1630,64.83,65.15,64.58,64.70
01/25/2016,1730,64.70,65.05,64.47,64.55
01/25/2016,1830,64.58,64.78,64.20,64.33
01/25/2016,1930,64.33,64.80,64.33,64.72
01/25/2016,2005,64.78,64.88,64.40,64.72
01/26/2016,1630,64.83,65.20,64.80,65.00
01/26/2016,1730,64.97,65.05,64.50,64.67
01/26/2016,1830,64.70,65.38,64.67,65.28
01/26/2016,1930,65.33,65.38,65.20,65.30
01/26/2016,2005,65.30,65.65,65.30,65.60
01/27/2016,1630,66.17,66.55,65.90,66.45
01/27/2016,1730,66.47,66.55,66.05,66.20
01/27/2016,1830,66.20,66.35,66.05,66.20
01/27/2016,1930,66.20,66.25,66.05,66.17
01/27/2016,2005,66.22,66.55,66.03,66.38
01/28/2016,1630,66.72,66.85,66.42,66.78
01/28/2016,1730,66.78,66.97,66.63,66.65
01/28/2016,1830,66.63,66.72,66.08,66.13
01/28/2016,1930,66.15,66.20,65.13,65.17
01/28/2016,2005,65.20,65.78,65.20,65.75
01/29/2016,1630,65.95,66.65,65.88,66.47
01/29/2016,1730,66.45,66.88,66.45,66.50
01/29/2016,1830,66.53,66.85,66.40,66.72
01/29/2016,1930,66.72,66.85,66.58,66.78
01/29/2016,2005,66.78,67.03,66.53,66.55
02/01/2016,1630,66.88,67.13,66.55,66.80
02/01/2016,1730,66.80,66.88,65.92,66.08
02/01/2016,1830,66.08,66.45,65.83,66.38
02/01/2016,1930,66.40,66.50,66.13,66.47
02/01/2016,2005,66.45,66.75,66.42,66.65
02/02/2016,1630,65.95,66.13,65.72,65.92
02/02/2016,1730,65.92,66.00,65.00,65.08
02/02/2016,1830,65.10,65.58,65.08,65.33
02/02/2016,1930,65.30,65.60,65.13,65.22
02/02/2016,2005,65.22,65.35,65.03,65.10
02/03/2016,1630,65.28,65.75,65.10,65.50
02/03/2016,1730,65.47,65.70,65.47,65.60
02/03/2016,1830,65.63,65.70,65.42,65.47
02/03/2016,1930,65.47,65.65,65.40,65.50
02/03/2016,2005,65.50,65.72,65.47,65.67
02/04/2016,1630,65.55,66.60,65.42,66.35
02/04/2016,1730,66.33,66.38,65.90,66.20
02/04/2016,1830,66.22,66.47,65.90,65.97
02/04/2016,1930,65.97,66.33,65.97,66.17
02/04/2016,2005,66.17,66.35,66.15,66.20
02/05/2016,1630,66.28,66.67,65.92,66.50
02/05/2016,1730,66.45,66.58,66.22,66.55
02/05/2016,1830,66.53,66.60,66.40,66.58
02/05/2016,1930,66.55,66.72,66.28,66.35
02/05/2016,2005,66.35,66.47,66.17,66.45
02/08/2016,1630,66.00,66.95,66.00,66.78
02/08/2016,1730,66.78,66.88,65.92,65.97
02/08/2016,1830,65.97,66.05,65.50,65.67
02/08/2016,1930,65.70,65.95,65.63,65.92
02/08/2016,2005,65.95,66.05,65.63,66.00
02/09/2016,1630,65.63,65.97,65.22,65.42
02/09/2016,1730,65.42,65.90,65.35,65.83
02/09/2016,1830,65.83,66.20,65.75,66.15
02/09/2016,1930,66.15,66.25,65.85,66.03
02/09/2016,2005,66.03,66.22,65.58,65.70
02/10/2016,1630,65.95,66.10,65.35,65.50
02/10/2016,1730,65.50,65.63,64.33,64.35
02/10/2016,1830,64.35,64.63,64.20,64.50
02/10/2016,1930,64.50,64.60,64.33,64.50
02/10/2016,2005,64.53,64.58,64.25,64.38
02/11/2016,1630,64.08,64.88,64.03,64.75
02/11/2016,1730,64.78,65.60,64.70,65.45
02/11/2016,1830,65.47,65.85,65.28,65.40
02/11/2016,1930,65.35,65.85,65.22,65.80
02/11/2016,2005,65.80,65.85,65.38,65.47
02/12/2016,1630,65.50,66.03,65.28,65.95
02/12/2016,1730,65.95,66.67,65.83,66.67
02/12/2016,1830,66.67,66.78,65.90,66.03
02/12/2016,1930,66.03,66.47,65.95,66.45
02/12/2016,2005,66.42,66.60,66.17,66.33
02/16/2016,1630,66.17,66.63,66.05,66.30
02/16/2016,1730,66.33,66.70,66.17,66.53
02/16/2016,1830,66.55,66.80,66.30,66.45
02/16/2016,1930,66.47,66.67,66.40,66.55
02/16/2016,2005,66.58,66.63,66.13,66.38
02/17/2016,1630,65.83,66.40,65.75,66.25
02/17/2016,1730,66.28,66.28,66.03,66.10
02/17/2016,1830,66.13,66.90,66.03,66.40
02/17/2016,1930,66.38,66.85,66.30,66.55
02/17/2016,2005,66.60,67.38,66.53,67.28
02/18/2016,1630,67.25,67.90,67.03,67.85
02/18/2016,1730,67.85,68.22,67.65,67.92
02/18/2016,1830,67.92,68.00,66.70,66.97
02/18/2016,1930,67.00,67.38,66.95,67.20
02/18/2016,2005,67.22,67.30,66.60,66.72
02/19/2016,1630,66.03,66.40,64.92,65.17
02/19/2016,1730,65.15,65.45,65.03,65.08
02/19/2016,1830,65.05,65.22,64.35,64.45
02/19/2016,1930,64.45,64.80,64.40,64.75
02/19/2016,2005,64.78,65.08,64.78,65.05
02/22/2016,1630,64.80,64.83,64.35,64.63
02/22/2016,1730,64.60,65.08,64.55,64.85
02/22/2016,1830,64.88,65.35,64.83,65.28
02/22/2016,1930,65.25,65.38,64.85,65.03
02/22/2016,2005,65.08,65.40,65.08,65.20
02/23/2016,1630,65.33,65.60,64.78,64.85
02/23/2016,1730,64.88,65.08,64.58,65.05
02/23/2016,1830,65.05,66.75,65.05,66.10
02/23/2016,1930,66.10,66.22,65.17,65.58
02/23/2016,2005,65.58,66.17,65.55,66.08
02/24/2016,1630,65.55,65.83,65.30,65.53
02/24/2016,1730,65.53,65.65,65.22,65.33
02/24/2016,1830,65.30,67.03,65.30,66.85
02/24/2016,1930,66.83,67.42,66.75,67.22
02/24/2016,2005,67.20,67.55,66.90,67.47
02/25/2016,1630,67.33,67.70,67.08,67.67
02/25/2016,1730,67.65,67.85,66.72,67.10
02/25/2016,1830,67.15,67.55,67.00,67.42
02/25/2016,1930,67.42,67.45,67.03,67.17
02/25/2016,2005,67.22,67.35,67.00,67.17
02/26/2016,1630,66.72,66.88,66.05,66.60
02/26/2016,1730,66.63,66.67,66.33,66.55
02/26/2016,1830,66.55,66.97,66.55,66.75
02/26/2016,1930,66.80,67.15,66.67,66.97
02/26/2016,2005,66.95,66.97,66.60,66.90
02/29/2016,1630,66.47,66.70,65.88,66.13
02/29/2016,1730,66.08,66.40,66.03,66.38
02/29/2016,1830,66.35,66.40,65.75,66.10
02/29/2016,1930,66.08,66.20,65.67,65.85
02/29/2016,2005,65.88,66.17,65.70,66.13
03/01/2016,1630,66.25,66.35,65.92,66.03
03/01/2016,1730,66.03,66.10,65.72,65.83
03/01/2016,1830,65.83,66.20,65.75,66.13
03/01/2016,1930,66.13,66.30,66.00,66.00
03/01/2016,2005,66.00,66.47,65.97,66.38
03/02/2016,1630,66.78,66.80,66.03,66.17
03/02/2016,1730,66.17,66.35,66.08,66.30
03/02/2016,1830,66.28,66.40,65.90,66.20
03/02/2016,1930,66.20,66.38,66.15,66.38
03/02/2016,2005,66.35,66.40,65.97,66.10
03/03/2016,1630,66.03,66.03,65.13,65.25
03/03/2016,1730,65.25,65.65,65.20,65.50
03/03/2016,1830,65.50,66.25,65.30,65.95
03/03/2016,1930,65.97,66.22,65.95,66.17
03/03/2016,2005,66.17,66.58,66.00,66.50
03/04/2016,1630,66.72,67.38,66.45,67.20
03/04/2016,1730,67.17,67.28,66.83,66.92
03/04/2016,1830,66.95,67.15,66.50,66.78
03/04/2016,1930,66.80,66.80,66.50,66.67
03/04/2016,2005,66.70,67.08,66.70,66.97
03/07/2016,1630,66.85,66.95,65.97,66.03
03/07/2016,1730,66.00,66.10,65.28,65.50
03/07/2016,1830,65.50,66.15,65.42,65.85
03/07/2016,1930,65.85,65.97,65.70,65.90
03/07/2016,2005,65.88,66.22,65.85,66.15
03/08/2016,1630,66.17,66.20,65.50,65.63
03/08/2016,1730,65.63,65.97,65.47,65.70
03/08/2016,1830,65.75,65.85,65.53,65.63
03/08/2016,1930,65.67,65.75,65.55,65.60
03/08/2016,2005,65.60,65.85,65.60,65.72
03/09/2016,1630,65.85,67.10,65.47,66.78
03/09/2016,1730,66.80,66.92,66.17,66.33
03/09/2016,1830,66.33,66.67,66.20,66.42
03/09/2016,1930,66.42,67.97,66.35,67.80
03/09/2016,2005,67.80,68.20,67.53,68.17
03/10/2016,1630,67.80,68.65,67.75,68.08
03/10/2016,1730,68.08,68.38,67.88,68.30
03/10/2016,1830,68.33,68.78,68.22,68.70
03/10/2016,1930,68.72,68.88,68.50,68.53
03/10/2016,2005,68.55,68.55,68.03,68.10
03/11/2016,1630,68.50,68.55,67.88,68.28
03/11/2016,1730,68.30,68.70,67.92,68.00
03/11/2016,1830,68.00,68.15,67.63,67.80
03/11/2016,1930,67.78,68.03,67.70,68.03
03/11/2016,2005,68.03,68.25,67.72,67.90
03/14/2016,1630,67.67,67.70,66.35,66.65
03/14/2016,1730,66.65,66.90,66.45,66.58
03/14/2016,1830,66.55,66.88,66.45,66.78
03/14/2016,1930,66.72,66.90,66.50,66.65
03/14/2016,2005,66.67,66.90,66.38,66.90
03/15/2016,1630,66.88,67.20,66.50,66.80
03/15/2016,1730,66.83,66.92,66.65,66.78
03/15/2016,1830,66.80,66.85,66.38,66.63
03/15/2016,1930,66.65,66.78,66.47,66.78
03/15/2016,2005,66.75,66.92,66.63,66.83
03/16/2016,1630,66.60,66.83,65.97,66.45
03/16/2016,1730,66.47,66.70,66.20,66.22
03/16/2016,1830,66.25,67.92,66.10,67.70
03/16/2016,1930,67.72,67.75,67.30,67.40
03/16/2016,2005,67.40,67.53,67.25,67.33
03/17/2016,1630,67.38,67.55,66.78,66.78
03/17/2016,1730,66.75,67.00,66.63,66.85
03/17/2016,1830,66.80,67.42,66.78,67.40
03/17/2016,1930,67.42,67.75,66.90,66.90
03/17/2016,2005,66.88,67.38,66.85,67.30
03/18/2016,1630,67.10,67.20,66.85,67.00
03/18/2016,1730,67.00,67.33,66.78,67.20
03/18/2016,1830,67.20,67.63,67.00,67.55
03/18/2016,1930,67.55,67.55,67.25,67.35
03/18/2016,2005,67.38,67.50,67.13,67.38
03/21/2016,1630,66.95,66.95,65.47,65.83
03/21/2016,1730,65.83,66.10,65.53,65.97
03/21/2016,1830,65.95,66.25,65.75,65.75
03/21/2016,1930,65.78,65.85,65.40,65.53
03/21/2016,2005,65.53,65.53,65.25,65.25
03/22/2016,1630,65.33,65.78,65.28,65.38
03/22/2016,1730,65.38,65.63,65.33,65.47
03/22/2016,1830,65.42,65.63,65.42,65.42
03/22/2016,1930,65.42,65.60,65.30,65.60
03/22/2016,2005,65.58,66.20,65.58,66.00
03/23/2016,1630,66.00,66.15,65.55,65.70
03/23/2016,1730,65.70,65.75,65.42,65.67
03/23/2016,1830,65.70,65.92,65.53,65.60
03/23/2016,1930,65.65,65.83,65.40,65.75
03/23/2016,2005,65.80,65.83,65.53,65.63
03/24/2016,1630,66.22,66.22,65.72,65.78
03/24/2016,1730,65.78,65.97,65.60,65.67
03/24/2016,1830,65.65,65.80,65.45,65.67
03/24/2016,1930,65.65,65.67,65.30,65.50
03/24/2016,2005,65.50,65.85,65.28,65.83
03/28/2016,1630,65.35,68.17,65.35,67.13
03/28/2016,1730,67.13,67.45,66.78,67.35
03/28/2016,1830,67.35,67.70,67.20,67.67
03/28/2016,1930,67.70,67.70,67.33,67.38
03/28/2016,2005,67.38,67.53,67.15,67.40
03/29/2016,1630,67.22,67.55,67.13,67.42
03/29/2016,1730,67.40,67.72,67.40,67.55
03/29/2016,1830,67.53,67.67,67.42,67.58
03/29/2016,1930,67.58,67.78,67.53,67.65
03/29/2016,2005,67.63,67.85,67.45,67.72
03/30/2016,1630,67.67,67.97,67.30,67.30
03/30/2016,1730,67.30,67.33,66.80,67.10
03/30/2016,1830,67.10,67.30,66.15,66.38
03/30/2016,1930,66.35,66.38,65.80,66.13
03/30/2016,2005,66.15,66.47,66.00,66.35
03/31/2016,1630,66.45,66.80,65.58,66.10
03/31/2016,1730,66.10,66.15,65.63,65.78
03/31/2016,1830,65.78,65.95,64.97,65.15
03/31/2016,1930,65.10,65.28,64.88,65.28
03/31/2016,2005,65.28,65.80,65.22,65.47
04/01/2016,1630,65.63,65.97,64.85,65.05
04/01/2016,1730,65.03,65.10,63.73,64.00
04/01/2016,1830,64.00,64.17,63.58,64.15
04/01/2016,1930,64.15,64.15,63.70,63.98
04/01/2016,2005,63.95,64.67,63.92,64.25
04/04/2016,1630,64.40,64.50,64.05,64.13
04/04/2016,1730,64.15,64.15,63.85,64.08
04/04/2016,1830,64.08,64.13,63.67,63.73
04/04/2016,1930,63.70,63.98,63.55,63.98
04/04/2016,2005,63.98,64.10,63.45,63.67
04/05/2016,1630,63.67,64.63,63.55,64.60
04/05/2016,1730,64.60,64.83,64.30,64.53
04/05/2016,1830,64.53,64.65,63.83,63.83
04/05/2016,1930,63.83,64.08,63.30,63.38
04/05/2016,2005,63.40,64.03,63.30,63.98
04/06/2016,1630,63.98,64.50,63.77,64.22
04/06/2016,1730,64.25,64.33,64.15,64.17
04/06/2016,1830,64.20,64.33,64.08,64.25
04/06/2016,1930,64.25,64.55,64.20,64.40
04/06/2016,2005,64.40,64.90,64.38,64.85
04/07/2016,1630,64.95,65.42,64.45,64.58
04/07/2016,1730,64.60,64.88,64.35,64.75
04/07/2016,1830,64.72,64.78,64.40,64.55
04/07/2016,1930,64.58,64.67,64.00,64.47
04/07/2016,2005,64.47,64.90,64.30,64.83
04/08/2016,1630,64.60,64.65,64.08,64.35
04/08/2016,1730,64.35,64.75,64.30,64.65
04/08/2016,1830,64.67,64.88,64.35,64.55
04/08/2016,1930,64.60,65.65,64.60,65.55
04/08/2016,2005,65.58,65.72,65.50,65.60
04/11/2016,1630,65.58,65.67,65.17,65.38
04/11/2016,1730,65.38,65.65,65.28,65.30
04/11/2016,1830,65.28,65.38,64.97,65.05
04/11/2016,1930,65.03,65.28,64.63,64.67
04/11/2016,2005,64.65,64.67,64.28,64.40
04/12/2016,1630,64.40,64.90,64.30,64.63
04/12/2016,1730,64.60,64.70,63.73,64.08
04/12/2016,1830,64.05,64.22,63.80,63.95
04/12/2016,1930,63.95,64.22,63.70,64.00
04/12/2016,2005,64.00,64.25,63.92,64.00
04/13/2016,1630,63.98,64.13,63.23,63.60
04/13/2016,1730,63.63,63.65,62.92,63.02
04/13/2016,1830,63.05,63.10,62.60,62.77
04/13/2016,1930,62.77,62.95,62.35,62.80
04/13/2016,2005,62.83,63.17,62.63,63.05
04/14/2016,1630,62.98,63.08,62.27,62.30
04/14/2016,1730,62.30,62.40,62.02,62.30
04/14/2016,1830,62.30,62.52,61.92,62.08
04/14/2016,1930,62.05,62.23,61.85,61.88
04/14/2016,2005,61.85,62.23,61.65,61.90
04/15/2016,1630,62.05,62.27,61.70,61.90
04/15/2016,1730,61.92,62.05,61.63,61.73
04/15/2016,1830,61.73,62.25,61.58,61.92
04/15/2016,1930,61.90,62.38,61.90,62.33
04/15/2016,2005,62.30,62.48,62.20,62.40
04/18/2016,1630,62.65,63.17,62.42,62.50
04/18/2016,1730,62.48,62.48,61.98,62.13
04/18/2016,1830,62.13,62.15,61.90,62.00
04/18/2016,1930,62.00,62.58,61.98,62.48
04/18/2016,2005,62.50,62.65,62.30,62.55
04/19/2016,1630,63.08,63.45,62.83,62.95
04/19/2016,1730,62.98,63.10,62.83,62.95
04/19/2016,1830,62.92,63.20,62.83,63.05
04/19/2016,1930,63.02,63.27,63.02,63.10
04/19/2016,2005,63.13,63.75,63.02,63.75
04/20/2016,1630,64.28,64.72,64.10,64.42
04/20/2016,1730,64.42,64.60,64.22,64.30
04/20/2016,1830,64.30,64.45,64.00,64.25
04/20/2016,1930,64.25,64.60,64.25,64.47
04/20/2016,2005,64.50,64.53,64.20,64.30
04/21/2016,1630,64.47,64.50,63.60,63.65
04/21/2016,1730,63.65,63.92,63.42,63.75
04/21/2016,1830,63.73,64.60,63.67,64.40
04/21/2016,1930,64.38,64.50,63.98,64.17
04/21/2016,2005,64.15,64.42,64.05,64.38
04/22/2016,1630,64.67,65.22,64.55,64.92
04/22/2016,1730,64.92,65.03,64.38,64.45
04/22/2016,1830,64.47,64.80,64.05,64.08
04/22/2016,1930,64.10,64.53,63.90,63.98
04/22/2016,2005,63.98,64.22,63.48,63.48
04/25/2016,1630,63.67,63.70,62.40,62.67
04/25/2016,1730,62.67,62.70,62.35,62.40
04/25/2016,1830,62.40,63.08,62.40,63.05
04/25/2016,1930,63.08,63.40,62.80,63.00
04/25/2016,2005,63.02,63.35,62.85,63.17
04/26/2016,1630,63.63,63.63,62.33,62.63
04/26/2016,1730,62.65,62.70,62.35,62.58
04/26/2016,1830,62.52,63.23,62.52,63.10
04/26/2016,1930,63.10,63.17,62.75,62.90
04/26/2016,2005,62.90,62.95,62.55,62.73
04/27/2016,1630,62.85,64.53,62.85,63.95
04/27/2016,1730,63.95,64.08,63.70,63.80
04/27/2016,1830,63.77,64.40,63.55,64.40
04/27/2016,1930,64.38,64.40,63.98,64.05
04/27/2016,2005,64.08,64.50,64.05,64.47
04/28/2016,1630,64.78,65.63,64.58,65.22
04/28/2016,1730,65.25,65.45,64.92,65.00
04/28/2016,1830,65.00,65.22,64.70,65.03
04/28/2016,1930,65.05,65.42,64.97,65.22
04/28/2016,2005,65.20,65.60,65.15,65.58
04/29/2016,1630,65.35,65.42,64.88,65.15
04/29/2016,1730,65.17,65.70,65.15,65.55
04/29/2016,1830,65.58,66.38,65.35,65.97
04/29/2016,1930,65.97,66.35,65.85,66.28
04/29/2016,2005,66.28,66.53,66.22,66.40
05/02/2016,1630,66.97,67.17,66.55,66.97
05/02/2016,1730,66.95,67.22,66.95,67.00
05/02/2016,1830,66.97,67.45,66.92,67.28
05/02/2016,1930,67.28,67.45,67.20,67.33
05/02/2016,2005,67.33,67.63,67.30,67.47
05/03/2016,1630,67.50,67.65,67.03,67.58
05/03/2016,1730,67.60,67.90,67.40,67.63
05/03/2016,1830,67.60,67.67,67.10,67.28
05/03/2016,1930,67.25,67.63,66.88,67.50
05/03/2016,2005,67.47,67.78,67.38,67.70
05/04/2016,1630,67.70,67.70,66.72,67.25
05/04/2016,1730,67.25,67.33,66.85,67.00
05/04/2016,1830,66.97,67.22,66.75,66.92
05/04/2016,1930,66.92,66.95,66.30,66.60
05/04/2016,2005,66.58,66.85,66.50,66.72
05/05/2016,1630,66.97,67.30,66.80,67.20
05/05/2016,1730,67.17,67.50,67.15,67.45
05/05/2016,1830,67.45,67.45,67.03,67.13
05/05/2016,1930,67.15,67.35,67.10,67.15
05/05/2016,2005,67.15,67.25,67.03,67.13
05/06/2016,1630,67.03,67.03,66.38,66.88
05/06/2016,1730,66.90,66.92,66.00,66.22
05/06/2016,1830,66.22,66.53,65.85,66.03
05/06/2016,1930,65.97,66.08,65.80,65.90
05/06/2016,2005,65.92,66.15,65.80,66.13
05/09/2016,1630,66.13,66.63,65.88,66.33
05/09/2016,1730,66.33,66.35,65.40,65.63
05/09/2016,1830,65.60,65.60,64.75,65.03
05/09/2016,1930,65.00,65.25,64.70,65.15
05/09/2016,2005,65.13,65.20,64.83,65.03
05/10/2016,1630,65.30,65.97,65.17,65.63
05/10/2016,1730,65.60,65.88,65.42,65.63
05/10/2016,1830,65.60,65.80,65.45,65.65
05/10/2016,1930,65.65,65.65,65.28,65.63
05/10/2016,2005,65.60,65.70,65.28,65.70
05/11/2016,1630,66.03,67.10,65.63,66.80
05/11/2016,1730,66.83,67.45,66.83,66.97
05/11/2016,1830,67.00,67.53,66.80,67.40
05/11/2016,1930,67.42,67.65,67.35,67.38
05/11/2016,2005,67.40,67.67,67.22,67.60
05/12/2016,1630,67.78,68.25,67.67,67.90
05/12/2016,1730,67.92,68.03,67.80,67.90
05/12/2016,1830,67.90,68.00,67.78,67.83
05/12/2016,1930,67.83,68.17,67.80,67.88
05/12/2016,2005,67.88,68.10,67.70,67.85
05/13/2016,1630,68.08,68.17,66.20,66.22
05/13/2016,1730,66.20,66.47,66.10,66.38
05/13/2016,1830,66.38,66.70,66.22,66.55
05/13/2016,1930,66.55,66.70,66.33,66.35
05/13/2016,2005,66.35,66.88,66.33,66.83
05/16/2016,1630,66.92,67.08,66.35,66.80
05/16/2016,1730,66.80,67.30,66.53,67.30
05/16/2016,1830,67.30,67.65,67.25,67.63
05/16/2016,1930,67.65,67.78,67.50,67.50
05/16/2016,2005,67.47,67.92,67.47,67.75
05/17/2016,1630,68.00,68.05,67.15,67.70
05/17/2016,1730,67.72,67.85,67.33,67.33
05/17/2016,1830,67.33,67.60,67.08,67.25
05/17/2016,1930,67.25,67.63,67.22,67.38
05/17/2016,2005,67.38,67.58,67.25,67.40
05/18/2016,1630,67.47,67.53,66.75,66.92
05/18/2016,1730,66.92,66.95,66.33,66.60
05/18/2016,1830,66.55,66.63,65.92,65.95
05/18/2016,1930,65.97,66.08,65.78,65.95
05/18/2016,2005,65.92,66.17,65.90,66.13
05/19/2016,1630,65.92,65.92,64.90,65.42
05/19/2016,1730,65.38,65.63,65.25,65.50
05/19/2016,1830,65.60,65.75,65.22,65.65
05/19/2016,1930,65.67,66.00,65.47,65.63
05/19/2016,2005,65.58,65.80,65.17,65.20
05/20/2016,1630,65.03,65.13,64.50,64.70
05/20/2016,1730,64.70,65.10,64.47,64.88
05/20/2016,1830,64.88,64.90,64.58,64.70
05/20/2016,1930,64.72,64.90,64.58,64.88
05/20/2016,2005,64.88,64.90,64.58,64.65
05/23/2016,1630,64.58,64.63,63.65,63.67
05/23/2016,1730,63.70,64.08,63.40,63.98
05/23/2016,1830,63.92,64.25,63.90,63.92
05/23/2016,1930,63.95,64.15,63.80,63.95
05/23/2016,2005,63.90,63.98,63.67,63.77
05/24/2016,1630,64.15,64.25,63.67,63.85
05/24/2016,1730,63.85,64.45,63.70,64.30
05/24/2016,1830,64.25,64.35,63.75,64.20
05/24/2016,1930,64.20,64.20,63.75,63.98
05/24/2016,2005,63.98,64.53,63.98,64.47
05/25/2016,1630,64.70,65.22,64.50,64.75
05/25/2016,1730,64.78,64.97,64.70,64.80
05/25/2016,1830,64.88,64.95,64.38,64.50
05/25/2016,1930,64.55,64.88,64.42,64.75
05/25/2016,2005,64.72,65.03,64.70,64.92
05/26/2016,1630,65.47,65.72,64.75,65.55
05/26/2016,1730,65.60,65.78,64.97,65.08
05/26/2016,1830,65.10,65.38,64.78,65.38
05/26/2016,1930,65.38,65.45,64.90,65.10
05/26/2016,2005,65.10,65.38,64.80,65.38
05/27/2016,1630,65.13,65.22,64.63,64.65
05/27/2016,1730,64.60,65.00,64.60,64.83
05/27/2016,1830,64.85,64.97,64.75,64.85
05/27/2016,1930,64.80,65.20,64.80,65.13
05/27/2016,2005,65.10,65.42,65.05,65.42
05/31/2016,1630,65.55,66.42,65.28,65.95
05/31/2016,1730,65.92,66.22,65.67,66.22
05/31/2016,1830,66.25,66.30,65.88,66.05
05/31/2016,1930,66.05,66.28,65.50,65.90
05/31/2016,2005,65.95,66.00,65.10,65.13
06/01/2016,1630,65.42,66.13,64.67,66.03
06/01/2016,1730,66.05,66.53,66.03,66.40
06/01/2016,1830,66.38,66.92,66.03,66.88
06/01/2016,1930,66.90,66.97,66.63,66.88
06/01/2016,2005,66.90,66.92,66.67,66.78
06/02/2016,1630,66.95,67.47,66.92,67.13
06/02/2016,1730,67.17,67.92,67.05,67.90
06/02/2016,1830,67.92,68.33,67.88,68.22
06/02/2016,1930,68.20,68.42,68.20,68.33
06/02/2016,2005,68.35,68.47,68.13,68.35
06/03/2016,1630,68.65,70.38,68.58,70.38
06/03/2016,1730,70.33,70.42,69.67,69.83
06/03/2016,1830,69.88,70.47,69.85,70.30
06/03/2016,1930,70.25,70.25,69.78,70.03
06/03/2016,2005,70.05,70.53,70.05,70.50
06/06/2016,1630,70.90,71.13,70.45,71.13
06/06/2016,1730,71.13,71.80,71.05,71.20
06/06/2016,1830,71.17,71.40,70.88,71.05
06/06/2016,1930,71.05,71.28,70.78,71.20
06/06/2016,2005,71.17,71.17,70.67,70.97
06/07/2016,1630,70.65,71.20,70.33,71.05
06/07/2016,1730,71.08,71.53,70.88,71.53
06/07/2016,1830,71.53,71.80,71.30,71.72
06/07/2016,1930,71.75,71.75,71.10,71.13
06/07/2016,2005,71.15,71.20,70.42,70.83
06/08/2016,1630,71.42,71.55,71.05,71.45
06/08/2016,1730,71.47,71.92,71.42,71.75
06/08/2016,1830,71.80,72.33,71.58,72.08
06/08/2016,1930,72.05,72.13,71.72,71.97
06/08/2016,2005,71.95,72.08,71.70,72.08
06/09/2016,1630,72.45,72.53,71.50,71.70
06/09/2016,1730,71.70,72.30,71.70,72.15
06/09/2016,1830,72.17,72.22,71.25,71.47
06/09/2016,1930,71.50,71.80,71.28,71.30
06/09/2016,2005,71.30,71.45,70.92,71.22
06/10/2016,1630,70.65,71.47,70.65,71.42
06/10/2016,1730,71.42,71.60,71.13,71.45
06/10/2016,1830,71.42,71.53,70.90,71.10
06/10/2016,1930,71.13,71.55,71.03,71.20
06/10/2016,2005,71.20,71.40,70.83,71.30
06/13/2016,1630,71.08,71.75,70.85,71.67
06/13/2016,1730,71.72,72.35,71.70,72.35
06/13/2016,1830,72.35,72.45,72.03,72.33
06/13/2016,1930,72.33,72.55,72.10,72.17
06/13/2016,2005,72.20,72.58,71.75,72.55
06/14/2016,1630,71.90,72.53,71.90,72.33
06/14/2016,1730,72.35,72.70,72.13,72.20
06/14/2016,1830,72.17,72.75,72.17,72.75
06/14/2016,1930,72.72,72.88,72.40,72.88
06/14/2016,2005,72.88,74.65,72.83,74.58
06/15/2016,1630,74.33,75.00,74.03,74.15
06/15/2016,1730,74.15,74.67,74.13,74.33
06/15/2016,1830,74.33,74.55,74.05,74.25
06/15/2016,1930,74.28,74.47,73.60,73.72
06/15/2016,2005,73.72,73.85,73.30,73.78
06/16/2016,1630,73.33,73.97,73.15,73.60
06/16/2016,1730,73.63,73.65,73.03,73.30
06/16/2016,1830,73.33,73.45,73.13,73.45
06/16/2016,1930,73.45,73.78,73.30,73.72
06/16/2016,2005,73.75,74.25,73.70,74.15
06/17/2016,1630,74.17,74.50,73.83,74.33
06/17/2016,1730,74.30,74.38,73.70,73.78
06/17/2016,1830,73.85,74.33,73.80,74.10
06/17/2016,1930,74.05,74.28,73.75,73.92
06/17/2016,2005,73.90,74.08,73.63,73.80
06/20/2016,1630,73.53,73.55,72.75,73.00
06/20/2016,1730,73.05,73.15,72.67,73.03
06/20/2016,1830,73.03,73.75,73.00,73.55
06/20/2016,1930,73.50,73.75,73.42,73.50
06/20/2016,2005,73.50,73.63,73.30,73.50
06/21/2016,1630,73.53,73.72,73.33,73.45
06/21/2016,1730,73.45,73.67,73.05,73.25
06/21/2016,1830,73.25,73.35,72.95,73.10
06/21/2016,1930,73.10,73.15,72.90,73.03
06/21/2016,2005,73.05,73.33,72.92,73.33
06/22/2016,1630,73.45,73.55,72.78,73.08
06/22/2016,1730,73.10,73.28,71.35,71.63
06/22/2016,1830,71.65,71.88,71.10,71.13
06/22/2016,1930,71.10,71.15,70.60,70.67
06/22/2016,2005,70.67,70.80,70.20,70.53
06/23/2016,1630,70.63,70.72,69.60,69.80
06/23/2016,1730,69.78,69.97,69.35,69.53
06/23/2016,1830,69.53,69.63,69.17,69.25
06/23/2016,1930,69.28,69.58,69.03,69.50
06/23/2016,2005,69.53,70.28,69.53,70.20
06/24/2016,1630,69.03,70.00,68.78,69.67
06/24/2016,1730,69.70,69.88,69.40,69.55
06/24/2016,1830,69.53,69.70,69.33,69.55
06/24/2016,1930,69.58,69.75,69.42,69.67
06/24/2016,2005,69.70,69.83,69.25,69.38
06/27/2016,1630,68.25,68.55,67.83,68.28
06/27/2016,1730,68.28,68.70,68.20,68.53
06/27/2016,1830,68.53,68.67,68.15,68.22
06/27/2016,1930,68.22,68.45,68.08,68.30
06/27/2016,2005,68.33,68.40,68.03,68.17
06/28/2016,1630,68.22,68.53,67.83,67.97
06/28/2016,1730,67.97,68.15,67.83,67.92
06/28/2016,1830,67.97,68.38,67.75,68.30
06/28/2016,1930,68.33,68.97,68.15,68.58
06/28/2016,2005,68.58,68.95,68.42,68.58
06/29/2016,1630,68.85,68.95,68.30,68.47
06/29/2016,1730,68.47,68.80,68.28,68.38
06/29/2016,1830,68.38,68.45,67.95,68.17
06/29/2016,1930,68.17,68.38,67.92,68.03
06/29/2016,2005,68.05,68.08,67.63,67.95
06/30/2016,1630,67.95,68.10,67.22,67.67
06/30/2016,1730,67.70,68.20,67.55,67.78
06/30/2016,1830,67.78,68.00,67.65,67.83
06/30/2016,1930,67.83,67.97,67.65,67.88
06/30/2016,2005,67.88,67.97,67.53,67.88
07/01/2016,1630,68.00,68.00,67.45,67.80
07/01/2016,1730,67.80,68.00,67.67,67.88
07/01/2016,1830,67.85,68.85,67.85,68.38
07/01/2016,1930,68.38,68.63,68.22,68.50
07/01/2016,2005,68.50,68.60,68.33,68.45
07/05/2016,1630,68.53,69.40,67.58,67.92
07/05/2016,1730,67.92,67.95,66.75,67.65
07/05/2016,1830,67.63,68.05,67.53,67.97
07/05/2016,1930,67.95,68.17,67.75,68.05
07/05/2016,2005,68.03,68.10,67.72,67.78
07/06/2016,1630,67.78,67.92,66.65,66.72
07/06/2016,1730,66.72,66.88,66.50,66.72
07/06/2016,1830,66.72,66.75,65.63,65.70
07/06/2016,1930,65.70,65.80,65.28,65.47
07/06/2016,2005,65.47,65.63,65.10,65.40
07/07/2016,1630,64.97,65.55,64.60,64.63
07/07/2016,1730,64.60,64.83,64.33,64.60
07/07/2016,1830,64.60,64.63,64.15,64.33
07/07/2016,1930,64.35,64.67,64.25,64.58
07/07/2016,2005,64.55,64.78,64.22,64.78
07/08/2016,1630,64.70,64.70,63.95,63.98
07/08/2016,1730,63.98,64.08,63.55,63.70
07/08/2016,1830,63.70,63.83,63.55,63.67
07/08/2016,1930,63.65,63.75,63.20,63.63
07/08/2016,2005,63.60,63.75,63.38,63.45
07/11/2016,1630,63.40,63.55,62.90,63.20
07/11/2016,1730,63.17,63.40,63.10,63.20
07/11/2016,1830,63.20,63.20,62.83,62.92
07/11/2016,1930,62.92,63.20,62.88,62.92
07/11/2016,2005,62.92,63.38,62.70,63.38
07/12/2016,1630,63.60,64.13,63.40,63.65
07/12/2016,1730,63.63,63.75,63.45,63.52
07/12/2016,1830,63.55,63.90,63.45,63.48
07/12/2016,1930,63.48,63.70,63.45,63.70
07/12/2016,2005,63.67,64.30,63.63,63.70
07/13/2016,1630,63.70,64.95,63.70,64.75
07/13/2016,1730,64.72,64.78,64.33,64.58
07/13/2016,1830,64.55,64.70,64.33,64.67
07/13/2016,1930,64.67,64.88,64.45,64.53
07/13/2016,2005,64.50,64.63,63.60,63.73
07/14/2016,1630,63.42,64.13,63.05,63.05
07/14/2016,1730,63.05,63.40,62.88,63.10
07/14/2016,1830,63.10,63.73,62.95,63.65
07/14/2016,1930,63.65,63.75,63.13,63.23
07/14/2016,2005,63.23,63.35,63.08,63.20
07/15/2016,1630,63.08,63.17,62.35,62.45
07/15/2016,1730,62.45,63.00,62.40,62.67
07/15/2016,1830,62.70,63.02,62.45,62.58
07/15/2016,1930,62.58,62.67,62.45,62.58
07/15/2016,2005,62.63,62.77,62.42,62.55
07/18/2016,1630,62.83,63.15,62.00,62.05
07/18/2016,1730,62.05,62.38,61.88,62.27
07/18/2016,1830,62.27,62.63,62.08,62.40
07/18/2016,1930,62.40,62.70,62.20,62.67
07/18/2016,2005,62.65,62.80,62.23,62.35
07/19/2016,1630,62.85,62.85,61.90,62.08
07/19/2016,1730,62.10,62.13,61.92,62.05
07/19/2016,1830,62.05,62.45,62.00,62.13
07/19/2016,1930,62.15,62.45,62.08,62.17
07/19/2016,2005,62.15,62.20,61.85,61.92
07/20/2016,1630,62.02,62.73,61.42,61.55
07/20/2016,1730,61.58,61.75,61.40,61.45
07/20/2016,1830,61.48,61.48,61.15,61.30
07/20/2016,1930,61.30,61.50,61.10,61.17
07/20/2016,2005,61.13,61.30,60.70,60.70
07/21/2016,1630,60.77,60.77,60.05,60.15
07/21/2016,1730,60.10,60.30,59.85,59.90
07/21/2016,1830,59.88,60.08,59.38,59.60
07/21/2016,1930,59.60,59.90,59.33,59.35
07/21/2016,2005,59.35,59.45,58.73,59.23
07/22/2016,1630,59.17,59.17,58.45,58.90
07/22/2016,1730,58.90,58.90,58.63,58.75
07/22/2016,1830,58.75,59.58,58.40,59.45
07/22/2016,1930,59.45,60.00,59.38,59.67
07/22/2016,2005,59.63,59.92,59.52,59.77
07/25/2016,1630,60.48,60.50,59.55,59.70
07/25/2016,1730,59.67,59.77,59.55,59.58
07/25/2016,1830,59.58,59.83,59.50,59.55
07/25/2016,1930,59.55,60.25,59.40,60.17
07/25/2016,2005,60.13,60.33,59.90,60.00
07/26/2016,1630,60.30,60.38,59.52,59.67
07/26/2016,1730,59.67,59.75,59.33,59.35
07/26/2016,1830,59.35,60.50,59.33,59.60
07/26/2016,1930,59.63,59.67,59.15,59.15
07/26/2016,2005,59.15,59.33,59.05,59.08
07/27/2016,1630,58.92,59.02,58.30,58.38
07/27/2016,1730,58.38,58.75,58.38,58.45
07/27/2016,1830,58.48,58.58,57.75,58.05
07/27/2016,1930,58.08,58.23,56.20,56.70
07/27/2016,2005,56.73,56.92,56.48,56.58
07/28/2016,1630,56.40,56.45,55.20,55.20
07/28/2016,1730,55.20,56.17,54.83,55.85
07/28/2016,1830,55.83,56.60,55.63,56.38
07/28/2016,1930,56.35,56.42,55.50,55.80
07/28/2016,2005,55.80,55.80,54.67,55.17
07/29/2016,1630,54.77,55.83,54.67,55.77
07/29/2016,1730,55.80,55.98,54.98,55.17
07/29/2016,1830,55.17,55.35,54.90,54.92
07/29/2016,1930,54.90,55.15,54.85,54.92
07/29/2016,2005,54.92,55.15,54.33,54.80
08/01/2016,1630,55.13,56.30,54.73,55.73
08/01/2016,1730,55.73,56.13,55.45,55.80
08/01/2016,1830,55.77,56.67,55.67,56.23
08/01/2016,1930,56.20,56.83,56.10,56.63
08/01/2016,2005,56.63,56.85,55.90,56.40
08/02/2016,1630,56.05,56.30,55.65,56.05
08/02/2016,1730,56.05,56.27,55.60,55.85
08/02/2016,1830,55.85,57.40,55.70,57.02
08/02/2016,1930,57.05,57.30,56.40,56.63
08/02/2016,2005,56.63,56.92,55.80,55.88
08/03/2016,1630,55.88,56.00,55.42,55.55
08/03/2016,1730,55.55,56.08,55.42,55.98
08/03/2016,1830,55.98,56.23,55.55,55.58
08/03/2016,1930,55.60,55.80,55.48,55.50
08/03/2016,2005,55.48,55.48,54.98,55.05
08/04/2016,1630,54.83,54.85,54.10,54.17
08/04/2016,1730,54.20,54.38,53.13,53.52
08/04/2016,1830,53.50,54.02,53.48,53.90
08/04/2016,1930,53.95,54.35,53.80,54.02
08/04/2016,2005,54.02,54.25,53.77,54.08
08/05/2016,1630,54.08,54.83,54.05,54.23
08/05/2016,1730,54.27,54.52,54.17,54.25
08/05/2016,1830,54.23,54.42,54.15,54.27
08/05/2016,1930,54.25,54.35,54.02,54.02
08/05/2016,2005,54.02,54.23,53.73,54.15
08/08/2016,1630,53.75,55.45,53.70,55.25
08/08/2016,1730,55.27,55.75,54.77,54.83
08/08/2016,1830,54.83,55.35,54.33,55.20
08/08/2016,1930,55.20,55.40,54.35,54.42
08/08/2016,2005,54.42,54.63,53.95,54.63
08/09/2016,1630,54.40,55.10,54.15,54.40
08/09/2016,1730,54.42,54.52,54.02,54.08
08/09/2016,1830,54.08,54.27,53.67,54.05
08/09/2016,1930,54.05,54.83,54.05,54.15
08/09/2016,2005,54.13,54.15,53.65,53.75
08/10/2016,1630,53.55,53.95,53.17,53.38
08/10/2016,1730,53.38,54.02,53.33,53.92
08/10/2016,1830,53.90,53.92,53.27,53.90
08/10/2016,1930,53.92,54.02,53.67,53.95
08/10/2016,2005,53.98,54.80,53.88,54.65
08/11/2016,1630,54.95,56.38,54.90,56.35
08/11/2016,1730,56.33,57.00,55.98,56.38
08/11/2016,1830,56.40,56.65,55.77,56.10
08/11/2016,1930,56.13,56.23,55.35,55.35
08/11/2016,2005,55.33,55.33,53.83,53.85
08/12/2016,1630,54.13,54.65,53.40,54.13
08/12/2016,1730,54.13,54.88,54.05,54.63
08/12/2016,1830,54.58,54.80,54.00,54.75
08/12/2016,1930,54.67,55.35,54.63,55.25
08/12/2016,2005,55.27,55.88,55.00,55.67
08/15/2016,1630,56.17,57.80,55.98,57.20
08/15/2016,1730,57.23,57.95,57.23,57.77
08/15/2016,1830,57.77,57.95,57.15,57.30
08/15/2016,1930,57.30,57.52,57.08,57.45
08/15/2016,2005,57.48,58.35,57.35,58.33
08/16/2016,1630,58.45,58.80,57.92,58.17
08/16/2016,1730,58.20,58.23,57.30,57.42
08/16/2016,1830,57.40,57.63,56.95,56.95
08/16/2016,1930,56.95,57.30,56.30,56.35
08/16/2016,2005,56.33,56.35,55.17,55.70
08/17/2016,1630,55.40,55.95,54.83,55.40
08/17/2016,1730,55.42,56.02,55.35,55.63
08/17/2016,1830,55.58,56.45,55.17,56.40
08/17/2016,1930,56.38,56.58,55.95,56.48
08/17/2016,2005,56.50,56.60,56.13,56.25
08/18/2016,1630,56.25,57.20,56.20,56.85
08/18/2016,1730,56.85,56.95,56.00,56.05
08/18/2016,1830,56.05,56.38,55.70,55.80
08/18/2016,1930,55.80,56.35,55.60,55.88
08/18/2016,2005,55.88,56.52,55.77,56.42
08/19/2016,1630,56.08,56.73,56.05,56.38
08/19/2016,1730,56.42,56.63,55.95,56.00
08/19/2016,1830,56.00,56.73,55.83,56.45
08/19/2016,1930,56.45,57.52,56.45,57.40
08/19/2016,2005,57.42,57.95,57.08,57.63
08/22/2016,1630,57.75,58.58,57.60,58.00
08/22/2016,1730,57.95,57.95,56.80,56.90
08/22/2016,1830,56.90,57.58,56.52,56.90
08/22/2016,1930,56.92,57.20,56.75,56.98
08/22/2016,2005,57.00,57.13,56.45,56.52
08/23/2016,1630,56.67,57.40,56.30,57.20
08/23/2016,1730,57.25,57.33,56.15,56.35
08/23/2016,1830,56.35,56.50,56.15,56.33
08/23/2016,1930,56.35,56.55,55.70,56.35
08/23/2016,2005,56.35,56.45,55.92,56.35
08/24/2016,1630,56.27,56.35,55.80,55.90
08/24/2016,1730,55.92,56.13,55.67,55.83
08/24/2016,1830,55.83,56.27,55.58,55.77
08/24/2016,1930,55.75,55.80,55.48,55.55
08/24/2016,2005,55.55,55.95,55.48,55.65
08/25/2016,1630,55.75,55.77,55.25,55.38
08/25/2016,1730,55.35,55.40,54.88,55.05
08/25/2016,1830,55.02,55.10,54.17,54.23
08/25/2016,1930,54.23,54.90,54.08,54.25
08/25/2016,2005,54.25,54.42,53.92,54.30
08/26/2016,1630,54.88,57.25,54.88,56.88
08/26/2016,1730,56.85,57.08,56.63,56.90
08/26/2016,1830,56.92,56.95,56.00,56.30
08/26/2016,1930,56.27,56.58,56.05,56.08
08/26/2016,2005,56.10,57.02,56.02,56.88
08/29/2016,1630,56.98,57.50,56.55,57.20
08/29/2016,1730,57.20,57.45,56.38,56.95
08/29/2016,1830,56.95,57.35,56.83,56.88
08/29/2016,1930,56.88,56.98,56.48,56.50
08/29/2016,2005,56.52,57.17,56.50,57.08
08/30/2016,1630,56.92,57.73,56.75,57.58
08/30/2016,1730,57.55,57.63,57.25,57.33
08/30/2016,1830,57.35,57.52,56.60,56.88
08/30/2016,1930,56.83,57.02,56.67,56.75
08/30/2016,2005,56.77,57.85,56.73,57.55
08/31/2016,1630,57.65,57.92,57.23,57.90
08/31/2016,1730,57.85,57.98,57.38,57.42
08/31/2016,1830,57.42,57.55,57.17,57.42
08/31/2016,1930,57.42,57.80,57.42,57.80
08/31/2016,2005,57.75,58.45,57.70,58.38
09/01/2016,1630,58.30,59.40,58.17,58.85
09/01/2016,1730,58.88,58.98,58.27,58.48
09/01/2016,1830,58.50,58.73,57.77,57.92
09/01/2016,1930,57.92,58.90,57.73,58.83
09/01/2016,2005,58.80,59.00,58.67,58.73
09/02/2016,1630,58.88,59.23,58.17,58.65
09/02/2016,1730,58.67,59.02,58.38,58.65
09/02/2016,1830,58.67,58.77,57.98,58.10
09/02/2016,1930,58.13,58.33,56.27,56.60
09/02/2016,2005,56.60,56.60,56.08,56.15
09/06/2016,1630,55.67,55.73,54.05,54.67
09/06/2016,1730,54.63,54.95,54.55,54.75
09/06/2016,1830,54.70,54.95,54.33,54.52
09/06/2016,1930,54.52,54.90,54.25,54.83
09/06/2016,2005,54.83,54.92,54.15,54.33
09/07/2016,1630,54.75,56.40,54.75,56.30
09/07/2016,1730,56.30,56.42,55.85,56.02
09/07/2016,1830,56.05,56.30,55.83,56.27
09/07/2016,1930,56.27,56.52,56.02,56.15
09/07/2016,2005,56.10,56.58,55.75,56.58
09/08/2016,1630,57.05,57.38,56.63,57.08
09/08/2016,1730,57.02,57.08,56.42,56.75
09/08/2016,1830,56.73,57.60,56.58,57.42
09/08/2016,1930,57.38,57.50,56.77,56.90
09/08/2016,2005,56.90,57.10,56.45,56.52
09/09/2016,1630,56.75,57.15,55.98,56.40
09/09/2016,1730,56.45,56.48,56.02,56.30
09/09/2016,1830,56.35,56.55,55.83,55.92
09/09/2016,1930,55.95,55.98,55.17,55.80
09/09/2016,2005,55.77,55.77,54.65,54.85
09/12/2016,1630,55.48,55.48,54.67,55.17
09/12/2016,1730,55.23,57.52,55.15,56.67
09/12/2016,1830,56.67,57.23,56.67,56.95
09/12/2016,1930,56.95,57.15,55.33,55.52
09/12/2016,2005,55.52,55.60,54.65,55.20
09/13/2016,1630,55.10,55.10,52.60,53.15
09/13/2016,1730,53.10,53.30,52.65,52.73
09/13/2016,1830,52.70,52.98,52.25,52.48
09/13/2016,1930,52.50,52.92,52.25,52.88
09/13/2016,2005,52.88,52.95,52.13,52.60
09/14/2016,1630,52.77,53.15,52.08,52.13
09/14/2016,1730,52.10,52.25,51.67,51.73
09/14/2016,1830,51.75,51.85,50.98,51.02
09/14/2016,1930,51.02,51.35,50.25,50.60
09/14/2016,2005,50.58,51.27,50.38,50.65
09/15/2016,1630,50.80,51.52,50.40,50.88
09/15/2016,1730,50.90,51.08,50.17,50.30
09/15/2016,1830,50.30,51.13,50.10,50.30
09/15/2016,1930,50.33,50.70,50.10,50.52
09/15/2016,2005,50.50,50.85,50.20,50.85
09/16/2016,1630,50.85,50.98,50.25,50.52
09/16/2016,1730,50.52,51.17,50.20,51.10
09/16/2016,1830,51.10,51.13,50.60,50.67
09/16/2016,1930,50.67,51.20,50.58,50.90
09/16/2016,2005,50.92,51.25,50.77,50.98
09/19/2016,1630,51.27,52.00,50.70,51.58
09/19/2016,1730,51.60,51.73,51.17,51.33
09/19/2016,1830,51.33,51.33,50.42,50.63
09/19/2016,1930,50.58,50.88,50.30,50.73
09/19/2016,2005,50.70,50.85,50.27,50.42
09/20/2016,1630,50.60,51.08,50.33,50.85
09/20/2016,1730,50.80,51.13,50.50,50.73
09/20/2016,1830,50.73,50.85,50.23,50.33
09/20/2016,1930,50.38,50.70,50.23,50.65
09/20/2016,2005,50.63,51.25,50.63,51.20
09/21/2016,1630,51.10,51.15,50.45,50.92
09/21/2016,1730,50.88,51.00,50.63,50.75
09/21/2016,1830,50.75,50.92,49.67,49.83
09/21/2016,1930,49.80,50.52,49.58,50.27
09/21/2016,2005,50.27,50.38,49.85,49.98
09/22/2016,1630,49.92,50.55,49.92,50.35
09/22/2016,1730,50.33,50.38,49.70,50.23
09/22/2016,1830,50.17,50.45,49.25,50.00
09/22/2016,1930,49.98,50.05,49.65,49.90
09/22/2016,2005,49.90,50.05,49.55,49.55
09/23/2016,1630,49.77,50.02,49.42,49.98
09/23/2016,1730,49.98,50.52,49.83,50.00
09/23/2016,1830,50.00,50.15,49.63,49.65
09/23/2016,1930,49.65,49.75,49.42,49.52
09/23/2016,2005,49.55,49.80,49.33,49.52
09/26/2016,1630,49.38,49.80,49.00,49.40
09/26/2016,1730,49.35,49.52,48.80,48.88
09/26/2016,1830,48.85,49.27,48.75,48.90
09/26/2016,1930,48.90,49.13,48.65,48.67
09/26/2016,2005,48.70,48.73,48.50,48.58
09/27/2016,1630,48.77,49.30,48.63,48.63
09/27/2016,1730,48.63,49.00,48.15,48.80
09/27/2016,1830,48.85,48.90,48.17,48.27
09/27/2016,1930,48.27,48.30,47.00,47.05
09/27/2016,2005,47.08,47.10,46.27,46.75
09/28/2016,1630,47.00,47.13,46.15,46.67
09/28/2016,1730,46.65,47.45,46.55,47.40
09/28/2016,1830,47.40,47.40,46.67,47.00
09/28/2016,1930,47.00,47.02,46.65,46.95
09/28/2016,2005,46.95,47.02,46.48,46.70
09/29/2016,1630,46.65,47.23,46.20,47.00
09/29/2016,1730,47.08,47.08,46.75,46.85
09/29/2016,1830,46.83,47.00,46.65,46.75
09/29/2016,1930,46.75,46.85,46.55,46.80
09/29/2016,2005,46.77,47.20,46.77,46.90
09/30/2016,1630,46.95,46.98,45.58,45.92
09/30/2016,1730,45.90,45.90,44.65,44.70
09/30/2016,1830,44.70,44.95,44.02,44.25
09/30/2016,1930,44.27,44.35,43.98,44.08
09/30/2016,2005,44.10,44.30,43.98,44.23