Anul Valoare indice

2012 16.8
2012 15.7
2012 18.9
2012 20.2
2012 25
2012 27
2012 34.9
2012 38.6
2012 27.5
2012 27
2012 24.3
2012 18.4
2013 16.5
2013 17.5
2013 16.2
2013 18.7
2013 21.8
2013 27.8
2013 33.4
2013 38.2
2013 28.7
2013 26.1
2013 25
2013 18.8
2014 15.7
2014 19.4
2014 18.5
2014 20.1
2014 24.8
2014 26.6
2014 34.7
2014 40.1
2014 29.1
2014 26.8
2014 24.8
2014 19.8
2015 18
2015 21.5
2015 20.6
2015 22.6
2015 27.4
2015 29
2015 38.8
2015 42.5
2015 31.3
2015 28.8
2015 27.1
2015 21.8
2016 19.9
2016 22.5
2016 21.1
2016 24.3
2016 28.3
2016 31.5
2016 42.5
2016 47.6
2016 34.4
2016 30.1
2016 27.3
2016 23
Date Adj Close
### 559.91
### 539.89
### 543.83
### 520.16
### 523.01
### 486.25
### 448.78
### 445.93
### 383.9
### 393.82
### 394.07
### 378.85
4/1/2018 384.68
4/2/2018 415.93
4/3/2018 378.65
4/4/2018 381.36
4/5/2018 370.35
4/6/2018 384.98
4/7/2018 400.72
4/8/2018 399.02
4/9/2018 415.65
### 430.42
### 493.95
### 494.96
### 502.79
### 534.15
### 511.67
### 503.03
### 525.78
### 567.25
### 603.07
Date Open High Low Close Adj Close Volume
1/3/2000 52.5625 52.875 50.25 51.3125 41.21988 665800
1/4/2000 49.5625 50.6875 46.5 46.75 37.55477 2358800
1/5/2000 44.375 46.625 43.25 45.0625 36.19919 1433100
1/6/2000 46.5 46.875 44.75 44.875 36.04856 957100
1/7/2000 53.5 60 53.25 60 48.19864 4356100
### 58.5 60.3125 58 59.9375 48.14843 2478400
### 58.125 59.4375 57.5625 58.0625 46.64223 1257400
### 59.9375 61.125 59.375 60.5 48.6003 735700
### 63.3125 64.5 61.5625 63 50.60858 1256100
### 63.9375 63.9375 62 62.5 50.20692 454000
### 60.1875 61.25 59.625 61 49.00195 630800
### 59.375 60.8125 59.375 60.8125 48.85133 306700
### 62.625 62.8125 60.9375 62 49.80527 568600
### 60.8125 61.5 60.3125 61.5 49.40361 441200
### 62 64.5 62 62.5 50.20692 1249200
### 64.5625 65.5 63.875 64.6875 51.96416 1192900
### 64.375 70 63.875 69 55.42844 2387600
### 67.75 69.4375 67.0625 68.5625 55.07699 1656100
### 69 71.375 68.0625 68.3125 54.87616 1735600
### 65.625 65.8125 63.8125 65.1875 52.36581 609200
2/1/2000 65.5 66.625 65 66.4375 53.36995 422500
2/2/2000 64.5625 65.6875 63.9375 65 52.2152 856700
2/3/2000 65.5625 66.375 64.875 66.25 53.21933 656200
2/4/2000 67.4375 69.875 67.4375 68.875 55.32803 438300
2/7/2000 68.8125 68.875 66.875 68.5625 55.07699 488700
2/8/2000 71 73.5625 70.9375 71.875 57.73795 728900
2/9/2000 73 73.875 72 72.375 58.13961 771300
### 70.6875 71.4375 69.375 70.875 56.93464 419300
### 71.875 72.125 68.5 69.25 55.62927 744900
### 68.25 69.8125 68 69.625 55.93051 447300
### 67.75 68 66.375 67.625 54.32388 847800
### 66.8125 68.75 66.8125 68 54.62512 473300
### 71.125 72.4375 70.75 71.3125 57.2861 792500
### 72 72.4375 70.25 70.6875 56.78403 282800
### 72 72.875 71.3125 72.25 58.0392 508100
### 73.375 74.375 71.375 73.3125 58.89271 591800
### 74.625 75 71 72.8125 58.49105 793400
### 71 72.5 70.125 70.5625 56.68361 429900
### 69.625 71.3125 69.10938 71 57.03507 335100
### 69.5625 71.3125 68.625 71.3125 57.2861 377000
3/1/2000 71.1875 72 70.8125 71.5 57.43671 321200
3/2/2000 71.75 73.25 71.5 72.375 58.13961 420700
3/3/2000 73.875 75.375 73.625 74.9375 60.19809 715000
3/6/2000 81.5 82.3125 80.6875 81.5625 65.52003 753500
3/7/2000 83.25 83.75 81.625 81.9375 65.82126 475400
3/8/2000 81.9375 81.9375 78.9375 81.25 65.26898 331100
3/9/2000 84.875 84.9375 81.625 83.5 67.07645 511600
### 85.4375 85.9375 83.375 83.9375 67.42789 615500
### 78.875 81 77.875 79.9375 64.21465 423600
### 80.0625 80.5 77.0625 77.4375 62.20636 671100
### 75.25 75.4375 71.5 72.4375 58.1898 1408900
### 74 74.5625 69.125 71.8125 57.68776 1639500
### 70.6875 73.875 70.6875 73 58.64169 614800
### 77.5 78.6875 75.625 76.3125 61.30264 764000
### 75 75.9375 73.5 75.25 60.44913 633200
### 75.25 76.6875 74 76.6875 61.60388 733800
### 73.625 74.25 72 72.8125 58.49105 574000
### 72.4375 74.9375 72.25 74.4375 59.79644 520700
### 74.875 76.5625 74.5 75.5 60.64997 469800
### 75.3125 76 72.0625 72.125 57.93877 1061200
### 68.75 69.625 56 59 47.39533 6785100
### 60.9375 62.3125 57.25 58 46.59202 4030400
### 61.25 61.5 57.25 59.75 47.99781 2882200
4/3/2000 58.625 58.625 52.875 54.5 43.78043 1535200
4/4/2000 55.8125 55.8125 49 53.125 42.67588 2754300
4/5/2000 52.3125 57.75 52.25 55.375 44.48332 1497500
4/6/2000 59.0625 59.4375 58 59.1875 47.54595 638100
4/7/2000 59.3125 59.9375 57.375 58.5625 47.04388 1197000
### 56.5 56.6875 53.8125 54.0625 43.42898 927500
### 52 54 51.875 53.875 43.27837 982800
### 54.375 54.875 50 50 40.16554 1249400
### 51.25 51.4375 49.125 49.75 39.96471 1384600
### 47.25 49.0625 45.125 45.9375 36.90208 1189600
### 48.1875 51.25 48.125 50.5 40.56718 1917800
### 51.125 51.1875 47.8125 49.8125 40.01491 1452600
### 52.5 52.9375 48.125 48.375 38.86014 2668400
### 47.5 48 43.125 44.4375 35.69711 4138900
### 42 42.8125 40.75 42.8125 34.39174 2245400
### 46.875 48.75 45.4375 48.75 39.1614 2925000
### 49 49.3125 48 48.375 38.86014 1128600
### 46.75 48.375 46.75 48 38.55891 895500
### 48.9375 49.25 48.4375 49.125 39.46264 791000
5/1/2000 49.375 51.5 49.375 51 40.96885 555100
5/2/2000 51.4375 51.8125 49.9375 50 40.16554 1121900
5/3/2000 49.5625 49.5625 46.5 47.4375 38.24158 743000
5/4/2000 48.375 48.5 46.625 48.0625 38.74542 731100
5/5/2000 48.25 50.25 48.25 50.1875 40.45848 646200
5/8/2000 49.5 49.75 47.4375 48.5 39.09811 499200
5/9/2000 48.5 48.5 46.4375 46.75 37.68735 592800
 ### 45.6875 45.6875 43 43.9375 35.42006 1082400
### 44.5625 45.3125 43.375 45.3125 36.52851 895700
### 46.5 46.875 45.6875 46.125 37.18351 850600
### 45.6875 45.9375 44.875 45.625 36.78043 1151100
### 46.125 47.1875 45.875 47.1875 38.04004 860300
### 45.5 46.25 44.625 45.375 36.57889 571900
### 45.25 45.25 43.5 43.75 35.26891 408600
### 41.375 41.8125 40.8125 41.5625 33.50546 691000
### 40.875 41.625 39.4375 41.4375 33.4047 905300
### 41.4375 42.5625 40.875 40.9375 33.00163 616500
### 41.5 42.8125 40.4375 42.5625 34.31162 944600
### 43.4375 44.375 40.875 41.625 33.55585 1645900
### 42 42.6875 41.3125 42.0625 33.90854 546300
### 42.5625 44.125 42.5625 44 35.47045 510000
### 43.5625 44.6875 42.75 42.875 34.56353 515500
6/1/2000 44 46.5 43.8125 46.1875 37.23389 636900
6/2/2000 50.25 51 48.375 48.5 39.09811 800800
6/5/2000 48.125 49.375 47.875 49.375 39.80349 521900
6/6/2000 49.5 49.5 47.375 47.5625 38.34234 1012400
6/7/2000 47.9375 49.1875 47.8125 49.125 39.60195 755300
6/8/2000 50.125 50.375 48.5 48.6875 39.24926 292800
6/9/2000 49.25 49.75 47.5625 48 38.69503 1463100
### 47.8125 47.8125 46.625 46.75 37.68735 423800
### 46.625 46.875 45.8125 46.75 37.68735 849200
### 49.125 50.1875 48.75 48.8125 39.35003 1025200
### 50.6875 50.75 49.625 50.4375 40.66002 662500
### 50.5625 50.5625 49.0625 49.25 39.70271 416900
### 50 51.9375 49.4375 51.6875 41.66769 697600
### 52.6875 53.5625 52.25 53.5 43.12885 633000
### 51.3125 51.75 50.1875 51.75 41.71808 882100
### 51.625 51.6875 49.125 49.125 39.60195 838900
### 49.5625 50 48.25 50 40.30733 689700
### 50.4375 51.25 49.125 49.625 40.00502 884800
### 49.875 51 49.5625 50.375 40.60964 604000
### 49.1875 50.25 49.1875 49.75 40.10579 630000
### 46.375 47.6875 45.75 47.25 38.09043 715700
### 46 47 45.6875 46.625 37.58658 609700
7/3/2000 46.1875 47.25 45.625 46.875 37.78812 210200
7/5/2000 47.9375 48.6875 46.0625 46.3125 37.33467 1671800
7/6/2000 45.75 46.5 45.3125 46.25 37.28428 519500
7/7/2000 46.25 47.625 46.0625 46.6875 37.63696 497200
### 46.625 47.4375 46.375 47 37.88889 760200
### 46.6875 46.9375 45.8125 46.0625 37.13313 1135800
### 48.8125 49.4375 47.9375 48.75 39.29964 739800
### 51.25 52.125 50.8125 51.375 41.41578 783700
 ### 51.9375 52.5 51.1875 52.3125 42.17154 266200
### 54.25 55.125 53.3125 54.6875 44.08614 955800
### 52.625 52.625 51.9375 52.125 42.02039 396300
### 50 51.25 49.75 49.75 40.10579 709900
### 54.75 59.5 54.75 58.75 47.36111 3129700
### 58 59.625 57.0625 59.125 47.66341 1030900
### 59.5 60.5625 57.3125 57.6875 46.50458 924000
### 58.25 58.3125 56.75 57.5 46.35343 179300
### 56.875 57.3125 55.6875 56.5625 45.59766 377400
### 57.125 57.375 54.625 54.875 44.23729 230100
### 54.375 55.0625 52.75 53.5 43.12885 506300
### 55.875 56 55 55.75 44.94267 309300
8/1/2000 56.625 57.3125 56.25 56.5625 45.59766 454800
8/2/2000 56.3125 56.5625 55.75 55.8125 44.99305 164700
8/3/2000 52.5 54.375 52 54.25 43.73344 435500
8/4/2000 55.1875 55.5 54 54.125 43.63269 666100
8/7/2000 55.125 55.8125 54.75 55.8125 44.99305 313700
8/8/2000 55.25 56.6875 55.1875 56.625 45.64805 334600
8/9/2000 57.4375 57.5625 56.75 57.5625 46.40381 352400
### 57.4375 58.75 57.125 58.125 46.85726 305400
### 60 62 59.625 62 49.98109 887900
### 61.3125 63.5 60.4375 63.375 51.08954 535200
### 61.375 61.75 60.6875 61.125 49.27571 533100
### 61.3125 62.4375 61.3125 62.375 50.28339 336500
### 60.8125 62.8125 60.8125 62.625 50.48493 719600
### 61.8125 61.8125 60.6875 61.625 49.67877 446000
### 59.9375 60.3125 59.125 60 48.36879 358900
### 60 60.25 59.1875 59.25 47.76418 449600
### 58.25 59.25 57.625 59.125 47.66341 475000
### 59.625 60.625 59.4375 60.5 48.77187 480200
### 61.9375 62.8125 61.875 62.8125 50.63608 281600
### 61.5 62.5 61.375 62.25 50.18262 278300
### 61 61.5 60.8125 61.0625 49.22533 161800
### 61.25 61.375 60.25 61 49.17494 259600
### 63.125 64.1875 63.0625 64.1875 51.74454 329700
9/1/2000 66.6875 68.1875 66.25 67.8125 54.66682 610800
9/5/2000 67.6875 68.875 67.4375 67.8125 54.66682 391500
9/6/2000 65 65.1875 63.75 63.875 51.4926 357800
9/7/2000 63.75 66 63.5625 65.125 52.50029 348200
9/8/2000 64.125 64.125 62.6875 63.3125 51.03915 324400
### 63.25 63.3125 60.75 61.4375 49.52762 298700
### 61.5625 62.25 60.1875 60.4375 48.72149 202600
### 58.875 59.6875 58.625 59.6875 48.11687 305800
### 61.625 61.8125 58.75 59.1875 47.7138 332400
### 59.125 59.1875 57.3125 57.5625 46.40381 400800
### 57.5625 57.5625 55.3125 55.4375 44.69075 438400
### 55.5625 57.125 55.5625 56.75 45.74882 304600
### 56.9375 57.625 55.0625 56 45.1442 403100
### 54.6875 55.6875 53.8125 54.3125 43.78384 1408700
### 54.75 59 54.375 59 47.56265 1033400
### 59.75 60.75 57.875 58 46.7565 459500
### 59.8125 60.25 58.875 59.9375 48.31841 639500
### 62 62.125 61 61.375 49.47725 407000
### 60 63.3125 60 63.3125 51.03915 325300
### 62.5 63 61.3125 61.5 49.57801 237700
### 62.5 63.4375 62 62.1875 50.13223 326400
### 62.5 62.875 59.375 59.5 47.96572 1195300
### 57.5 60.5 56.5625 59.375 47.86495 799500
### 56.25 56.5 55.375 56.125 45.24497 576900
### 56.0625 56.25 50.875 52.5 42.32269 970500
### 51.5625 51.5625 50.125 50.625 40.81117 1519300
### 51.25 51.4375 49.375 49.75 40.10579 1110000
### 46.3125 48.875 46.1875 47.375 38.19118 712500
### 49.625 49.8125 47.125 47.5 38.29196 930400
### 50 53.5625 49.875 53.0625 42.77615 701900
### 52.375 52.9375 51.5 52.25 42.12116 343000
### 52.4375 52.9375 50.5 50.9375 41.06309 519300
### 48.4375 52.5 48.25 51.4375 41.46616 1099800
### 49.75 50.3125 46.6875 47.3125 38.14081 1732100
### 44.75 46.125 44.25 46.125 37.18351 1172400
### 44.5625 46.25 44 46.25 37.28428 378400
### 48 50.125 47.875 48.5625 39.14849 685500
### 46.6875 48.125 45.4375 45.625 36.78043 366600
### 47.375 48.1875 46.1875 47.875 38.59427 394700
### 49.625 49.9375 48.625 49.75 40.10579 219600
### 48.1875 49 47.4375 48.1875 38.84618 287300
### 49.4375 51 49.125 51 41.11348 223900
### 50.5625 51.4375 50.25 51.1875 41.26462 300700
### 51 51 49.375 50.5625 40.76079 308700
### 50.625 51.625 50.625 51.25 41.31502 165700
### 52.5 53.125 52.125 52.25 42.12116 103100
### 50.8125 51.875 50.6875 51.8125 41.76847 169200
### 51.125 51.4375 49.9375 50 40.30733 233200
### 47.5625 49.5625 47.25 49.125 39.60195 237100
### 45.8125 46.4375 44.625 45.5625 36.73005 468400
### 42.5625 44.5 42.5625 43.4375 35.01699 269200
### 44.5625 46.4375 44.5625 46.3125 37.33467 324900
### 44.9375 46 44.4375 45.0625 36.32698 246800
### 43.25 43.375 40.5625 40.5625 32.69931 524600
### 42.0625 42.75 40.4375 40.875 32.95124 418700
 ### 40.125 40.4375 39.1875 39.1875 31.59087 312700
### 40.125 41.0625 39.625 40.0625 32.29625 372000
### 37.1875 37.5 36 36.625 29.52512 382000
### 38.875 39.0625 37.75 37.9375 30.58319 328800
### 39.375 39.75 38.3125 38.8125 31.28857 330200
### 36.9375 37.3125 35.5 35.8125 28.87012 461400
### 34.9375 35.25 33.5625 34.1875 27.56014 561800
### 32.625 34 32.125 33.25 26.80437 545100
### 34.125 35.6875 34.125 34.6875 27.96321 702600
### 34.75 35.4375 34.5625 35.0625 28.26551 359500
### 36.4375 39.75 36.4375 39.4375 31.7924 416800
### 39.3125 40.6875 37.8125 38.8125 31.28857 496600
### 37.9375 39 37.5625 37.8125 30.48242 333200
### 40.375 41.125 39.375 39.75 32.04433 339200
### 41.375 42.375 40.875 42.375 34.16046 358400
### 41.3125 41.3125 39.6875 39.8125 32.09471 255600
### 40.3125 40.375 38.5 38.5 31.03665 185900
### 38.9375 39.375 37.5 37.5 30.23049 219600
### 35.75 36.3125 34.75 35.6875 28.76936 339800
### 34.9375 35.25 34.125 34.625 27.91282 245400
### 34.6875 36.3125 34.125 34.1875 27.56014 420400
### 33.5 33.6875 31.875 31.9375 25.7463 544700
### 31.5 33.625 31 31.75 25.59515 823700
### 32.8125 33.75 30.5625 32.0625 25.84708 644200
### 32.0625 32.75 31.4375 32.75 26.4013 235200
### 32.75 33.1875 32.0625 33 26.60283 363900
### 33.25 33.6875 33.1875 33.5625 27.05629 347000
### 33.625 34.4375 33.125 33.6875 27.15706 472900
1/2/2001 32.3125 32.375 30 30.3125 24.43632 1203100
1/3/2001 29.1875 35.875 29.125 35.75 28.81974 1905800
1/4/2001 31.0625 31.5625 29.5 29.8125 24.03324 1107900
1/5/2001 30.875 30.9375 29.125 29.25 23.57979 776500
1/8/2001 36.0625 36.3125 33.375 36.125 29.12204 2014800
1/9/2001 36 38.75 36 38.75 31.23817 1109200
### 37 40.125 36.8125 40 32.24586 1317500
### 41.125 44.0625 40.875 43.875 35.36968 999300
### 41.5 43.25 41.375 42.3125 34.11008 1074500
### 40.125 41.6875 39.875 41.6875 33.60623 625700
### 44 44.3125 43.1875 44.125 35.57122 594700
### 43.1875 44.25 42.625 44.1875 35.62159 412100
### 45.3125 45.375 43.5625 44.75 36.07505 886700
### 42.125 44.6875 42.125 44.625 35.97429 554300
### 43.5625 44.75 41.9375 43 34.6643 1225100
### 45 46.375 44.75 45.6875 36.83082 1426000
### 46.8125 47.5 46 46.0625 37.13313 457700
 ### 45.5625 46.1875 45.25 45.5625 36.73005 493500
### 45.7 46.74 45.35 46.31 37.33265 232700
### 46.99 46.99 45.9 46.85 37.76796 331800
### 48.25 49.1 47.53 47.64 38.40482 544400
2/1/2001 47.64 47.93 47.1 47.42 38.22747 197400
2/2/2001 47.51 47.76 45 45.83 36.94569 514500
2/5/2001 46.42 46.74 45.87 46.09 37.15529 513000
2/6/2001 45.82 45.89 45.28 45.36 36.56681 647500
2/7/2001 44.32 44.74 43.13 44.04 35.5027 480900
2/8/2001 44.08 44.36 42.85 42.86 34.55144 314500
2/9/2001 42.74 42.98 41.7 41.73 33.6405 676900
### 41.73 42.45 41.52 42.2 34.01939 471100
### 42.44 42.65 41.74 41.92 33.79366 403400
### 41.05 42.39 40.1 42.3 34.1 1179500
### 43.64 44.4 43.37 43.51 35.07544 411500
### 42.89 44.34 42.88 44.34 35.74455 685600
### 43.8 44.2 42.64 42.8 34.50308 565500
### 42.79 43.58 41.6 42.4 34.18062 477900
### 40.85 41.3 40.15 41.11 33.14069 932600
### 39.24 39.6 36.8 39.35 31.72186 1057800
### 39.2 39.8 38.29 39.55 31.88309 611700
### 39.82 40.4 38.45 38.46 31.0044 552900
### 39.8 41 38.46 38.69 31.18982 722300
3/1/2001 37.27 38.96 37.16 38.89 31.35104 500700
3/2/2001 34.75 36.69 34 35.8 28.86004 1710900
3/5/2001 37.35 37.35 35.85 35.98 29.00516 812300
3/6/2001 38.1 38.25 37.4 37.4 30.14989 366400
3/7/2001 39.21 39.35 38.3 38.45 30.99633 402600
3/8/2001 38.7 38.84 36.83 36.95 29.78712 1414800
3/9/2001 36.6 36.69 34.4 34.79 28.04584 1404100
### 33.3 33.49 31.65 31.79 25.6274 1316100
### 33.4 33.59 31.69 33.44 26.95754 1559400
### 31.08 33.6 30.86 32.8 26.4416 1066200
### 33.1 33.44 30.3 30.65 24.70839 1337400
### 29.69 29.88 28.5 28.59 23.04773 1572900
### 29.25 29.8 28.55 29.7 23.94256 651800
### 30.78 31.4 29.5 29.51 23.78938 1006600
### 29.38 29.8 28.62 28.9 23.29763 879600
### 28.65 31.25 27.63 31 24.99054 1295300
### 30.05 30.68 29.6 30.5 24.58747 842300
### 31.35 31.63 30.75 30.87 24.88575 529400
### 31.74 33.17 31.7 32.93 26.54641 755200
### 30.79 30.87 29.63 29.63 23.88612 875600
### 28.8 29.65 28.5 28.6 23.05579 1057600
### 29 29.5 27.85 28.99 23.37019 581100
4/2/2001 27.2 27.89 26.52 27 21.76596 889900
4/3/2001 25.16 25.4 23.57 24.39 19.66191 1389600
4/4/2001 26.14 26.89 24.95 25.26 20.36326 1455200
4/5/2001 28.21 30.35 28.21 30.19 24.33756 904000
4/6/2001 28.35 28.41 27.68 27.8 22.41087 920900
4/9/2001 28.48 28.62 27.63 28.23 22.75752 553900
### 29.22 30.85 29.22 30.7 24.7487 1678700
### 30.46 30.9 29.76 30.2 24.34563 735100
### 29.95 33.2 29.94 33.18 26.74794 996000
### 32.25 32.44 31.3 31.36 25.28076 708200
### 29.64 31.29 29.5 31.26 25.20014 825900
### 32.79 35.5 32.5 34.8 28.05391 1956400
### 36.79 38.8 36.45 38.59 31.10919 2588500
### 37.14 38.6 36.5 37.85 30.51265 1258300
### 35.51 36.21 35.26 35.55 28.65851 482000
### 36.39 37.73 36.1 36.65 29.54528 462500
### 37.06 38.25 37.06 38 30.63357 436900
### 38.7 39.19 38.36 39.01 31.44777 957300
### 39.05 40.18 39.05 40.03 32.27004 476100
### 39.65 40.34 39.52 40.3 32.4877 893100
5/1/2001 39.7 40.99 39.52 40.99 33.18745 647500
5/2/2001 39.09 39.8 38.3 39.47 31.95679 723300
5/3/2001 36.94 37.3 36.65 36.99 29.94886 749500
5/4/2001 36.5 37.82 36.37 37.66 30.49132 922900
5/7/2001 37.7 38.8 37.7 38.3 31.0095 330900
5/8/2001 38.51 38.99 37.59 37.82 30.62088 343600
5/9/2001 36.82 37.4 36.4 36.52 29.56833 541100
### 38.6 38.98 37.31 37.56 30.41036 714100
### 37.62 37.62 36.37 36.52 29.56833 322900
### 35.98 36.6 35.56 36.5 29.55214 157600
### 36.43 37 35.9 36.39 29.46308 306700
### 35.13 37.79 35.05 37.6 30.44275 882100
### 37.95 38.28 37.66 38.24 30.96093 581200
### 37.82 38.3 37.38 38.29 31.0014 345600
### 37.81 39.4 37.7 39.23 31.76247 739400
### 39.16 39.25 38.36 38.7 31.33336 576100
### 38.6 38.67 37.76 37.77 30.58039 735900
### 38.48 39.45 38.48 39.4 31.90011 1297700
### 39.17 39.17 37.95 38.4 31.09047 533000
### 37.5 37.5 36.2 36.58 29.61691 343200
### 35.02 35.73 34.76 35 28.33766 786700
### 34.57 36 34.57 35.11 28.42672 467700
6/1/2001 34.39 35.28 34.15 35.23 28.52388 719500
6/4/2001 36.18 36.5 35.75 36.5 29.55214 732600
6/5/2001 37.23 38.2 37.12 37.81 30.61277 1177500
6/6/2001 37.5 37.77 36.71 37.3 30.19986 566400
6/7/2001 36.64 37.85 36.51 37.6 30.44275 443600
6/8/2001 37.94 37.98 37.11 37.2 30.11888 595300
### 37.22 37.5 36.45 37.09 30.02983 952800
### 35.19 36.45 35.14 36.29 29.38211 1158600
### 36.44 37 36 36.15 29.26876 536500
### 34.66 35 33.25 33.52 27.13939 1863400
### 32.99 33.5 32.35 33.5 27.12319 2019200
### 33.4 33.59 32.77 32.89 26.62931 793800
### 35.98 35.98 34.82 34.93 28.28099 1252400
### 34.7 36.28 34.62 36.01 29.15541 553200
### 35.76 36.91 35.19 36.45 29.51165 922500
### 36.51 36.85 36.05 36.25 29.34972 649600
### 36.15 36.3 35.52 35.62 28.83964 393500
### 34.03 34.98 33.8 34.91 28.26479 920600
### 35.01 35.15 34.01 34.56 27.98142 781500
### 34.07 35.39 33.86 34.75 28.13525 1048500
### 33.79 35.85 33.41 35.09 28.41052 1261900
7/2/2001 34.35 35.09 34.32 34.5 27.93284 482600
7/3/2001 33.47 33.59 33.05 33.5 27.12319 647200
7/5/2001 31.43 32.55 31 31.14 25.21243 1085800
7/6/2001 30.29 30.29 29.3 29.3 23.72267 966700
7/9/2001 29.58 29.71 29.05 29.53 23.90889 792400
### 30.61 30.75 29.43 29.57 23.94128 1022600
### 29.55 30.49 29.35 29.96 24.25704 983800
### 31.99 33.3 31.67 32.86 26.60502 738100
### 32.98 33.7 32.98 33.06 26.76695 832100
### 32.88 33.1 32 32.06 25.9573 1014900
### 31.26 32.74 31.12 32.74 26.50786 898900
### 30.83 31.6 30.65 31.15 25.22052 772100
### 33.93 35.89 33.78 34.85 28.21622 3521200
### 33.58 34.24 33.58 34.01 27.53611 966500
### 34.71 34.95 33.91 34.4 27.85188 440000
### 34.2 34.51 33.56 33.89 27.43895 387000
### 34.18 34.42 33.54 34.3 27.77091 478500
### 34.34 35.25 34 35.25 28.54008 286600
### 35.22 35.37 34.8 35.3 28.58056 377400
### 35.83 35.93 35.35 35.89 29.05825 700100
### 35.6 36.47 35.45 36.08 29.21208 464600
8/1/2001 36.65 37.8 36.43 37.73 30.548 1590100
8/2/2001 38.74 38.84 37.64 37.7 30.52371 1095100
8/3/2001 37.03 37.4 36.72 37.3 30.19986 1470200
8/6/2001 36.16 36.68 36.11 36.25 29.34972 703400
8/7/2001 36.5 37.17 36.35 36.7 29.71407 480300
8/8/2001 36.45 36.56 35.53 35.53 28.76678 1101400
8/9/2001 35.16 35.98 34.73 35.7 28.90442 666200
### 35.21 35.49 34.93 35.34 28.61294 878600
### 35.8 36.29 35.63 36.14 29.26066 723600
### 37.26 37.31 36.32 36.6 29.6331 431700
### 37.26 37.37 36.06 36.06 29.19589 653100
### 35.75 36.29 35.46 36.08 29.21208 833400
### 35.7 35.97 35.26 35.4 28.66152 556600
### 34.59 34.97 33.97 34.5 27.93284 635700
### 34.79 35.34 33.72 33.82 27.38228 816100
### 36.02 36.19 35.38 36.18 29.29305 1103900
### 36 36.04 34.9 35.12 28.43482 670400
### 35.98 36.9 35.98 36.89 29.8679 468200
### 36.7 37.35 36.23 37 29.95696 307400
### 36.4 36.51 35.48 35.66 28.87203 575100
### 36.1 36.32 35.26 35.4 28.66152 641600
### 34.5 34.89 33.6 34.15 27.64946 857200
### 33.13 34.95 33 34.49 27.92475 1083700
9/4/2001 30.61 32.73 30.48 31.47 25.47961 2535000
9/5/2001 31.75 31.9 30.91 31.3 25.34197 1087700
9/6/2001 28.6 28.8 28.02 28.78 23.30166 1008600
9/7/2001 29.02 29.59 28.8 29.25 23.68219 784900
### 27.7 28.2 27.25 27.5 22.26531 1830200
### 25.69 26.9 25.56 26.5 21.45566 1636300
### 25.28 25.55 23.5 24.1 19.5125 1177500
### 24.15 24.39 22.58 23.5 19.02672 1812600
### 23.75 24.19 22.66 23 18.62189 837200
### 21.5 23.6 21.31 23.25 18.8243 1038900
### 24.62 25.5 24.43 25.25 20.4436 606500
### 25.52 26.24 24.45 24.6 19.91733 810500
### 25.9 26.09 24.91 25.01 20.24928 854100
### 24.95 25.8 24.76 25.8 20.88891 938900
### 26.38 26.63 25.92 25.92 20.98606 995400
### 25.79 25.9 25.45 25.84 20.92129 731700
### 26.04 27.1 25.99 27 21.86048 743400
### 26.65 29.95 26.5 29.8 24.1275 1937900
### 29.04 30.5 28.9 30.01 24.29752 1304000
### 29.38 29.89 28.56 29.79 24.1194 839100
### 28.39 29.25 28.17 28.93 23.4231 437200
### 28.6 28.75 28 28.24 22.86445 654000
### 28.4 30 28.14 29.75 24.08702 770800
### 30.33 30.7 30 30.49 24.68615 1304900
### 30.07 30.7 29.3 30 24.28943 704200
### 29.83 29.83 28.96 29.69 24.03844 827300
### 28.84 28.94 27.75 28.56 23.12353 1366800
### 29.16 29.47 26.55 26.56 21.50424 1967200
### 24.5 25.94 24.34 25.83 20.9132 4311000
### 24.95 25.85 24.56 25.59 20.71888 1432000
### 25.29 26.28 25.11 26.01 21.05893 704600
### 26.49 26.81 26.01 26.01 21.05893 710200
### 26.15 26.99 26.07 26.93 21.8038 394700
### 25.75 27 25.33 27 21.86048 1171700
### 26.16 26.48 25.85 26.22 21.22896 778100
### 26 26 25.16 25.2 20.40312 1150500
### 25.01 25.32 24.88 25.09 20.31406 818700
### 26.24 26.54 25.5 25.7 20.80794 474800
### 26.72 26.93 26.1 26.73 21.64188 807300
### 26.9 27.14 26.21 26.5 21.45566 560400
### 27.49 28.05 27.49 27.51 22.2734 781400
### 28.49 29.19 27.32 29.11 23.56884 1009100
### 29.01 29.84 28.85 29.52 23.90079 1670500
### 30.02 30.59 29.51 29.65 24.00605 1517200
### 28.54 29.12 28.5 28.82 23.33404 969000
### 28.39 28.7 27.61 28.5 23.07495 422000
### 28.88 28.95 28.18 28.9 23.39881 991400
### 28.7 28.7 27.75 28.25 22.87254 1231400
### 27.76 28.78 27.73 28.62 23.17212 1017300
### 28.39 28.43 27.8 28.08 22.7349 548000
### 28.49 29.28 28.45 29.11 23.56884 946500
### 29.33 29.4 27.78 27.84 22.54059 843800
### 28.45 28.75 28.03 28.75 23.27737 844800
### 28.77 29.25 28.65 29.1 23.56074 255600
### 29.65 29.95 29 29.43 23.82793 789200
### 28.74 29.64 28.34 29.15 23.60123 580800
### 27.82 28.85 27.82 28.12 22.76728 737500
### 29.25 30.34 29.1 30.3 24.53232 2627100
### 30.73 31.2 30.69 31.03 25.12336 2351600
### 30.57 31.59 30.5 31.43 25.44722 2077900
### 31.99 32.79 31.85 32.75 26.51596 1370200
### 33.84 35.35 33.7 34.8 28.17574 1423600
### 34.22 34.5 33.55 33.87 27.42276 1161700
### 33.2 33.72 33.07 33.54 27.15558 720700
### 32.36 32.88 32.08 32.64 26.42689 759300
### 32.78 33.4 32.56 32.65 26.43499 476400
### 33.35 33.55 32.67 33.01 26.72647 977300
### 31.72 32.04 31.56 31.75 25.70631 845200
### 32.09 32.3 31.3 32.3 26.15161 1780900
### 32.43 33.39 32.4 33.3 26.96126 367700
### 34.16 34.57 33.75 34.22 27.70614 715100
### 32.71 33.85 32.58 33.39 27.03413 985800
### 32.75 32.86 31.6 31.6 25.58486 443600
 ### 32.02 32.28 31.74 32 25.90872 300600
### 31.95 31.98 31.5 31.53 25.52819 151800
### 31.4 32.15 31.4 31.64 25.61725 240500
### 32.35 32.5 32.02 32.05 25.9492 266100
### 32.04 32.7 32.01 32.66 26.44309 247200
### 32.66 33.1 31.8 31.93 25.85204 360900
1/2/2002 32.45 32.45 31.87 32.41 26.24068 601900
1/3/2002 32.67 33.95 32.56 33.77 27.3418 779900
1/4/2002 34.37 35.34 33.71 35.15 28.45911 1499500
1/7/2002 34.9 34.96 33.94 34.09 27.60088 1585800
1/8/2002 33.07 33.5 32.55 33.22 26.89649 861300
1/9/2002 36.5 37.98 36.1 36.44 29.50355 5545100
### 36.49 37.2 35.85 36.74 29.74645 2416300
### 36.82 37.19 36.71 36.98 29.94077 2667400
### 36.65 36.71 35.93 36.14 29.26066 902000
### 36.13 36.46 35.95 36.2 29.30924 909200
### 35.34 35.8 35.1 35.1 28.41863 1413800
### 36 36.34 35.6 36.3 29.39021 1095500
### 35.15 35.79 35 35.39 28.65342 1244300
### 35.52 35.52 34.31 34.31 27.779 841500
### 35.44 36.84 35.03 36.8 29.79502 2235200
### 37.11 37.11 36.34 36.59 29.625 2314100
### 35.55 36.7 35.5 36.6 29.6331 1736800
### 36.3 36.49 35.67 36.15 29.26876 814300
### 35.95 36.08 35.12 35.25 28.54008 590500
### 34.48 34.79 34.1 34.68 28.07857 1519000
### 35 35.18 34.35 35.06 28.38625 925400
2/1/2002 35.51 35.58 34.77 34.77 28.15144 577600
2/4/2002 35.18 35.49 34.3 34.39 27.84378 828700
2/5/2002 34.22 34.9 34.07 34.07 27.58469 890900
2/6/2002 33.6 34.07 32.9 33.41 27.05032 1016600
2/7/2002 33.41 33.8 33.04 33.51 27.13128 1047000
2/8/2002 33.13 33.16 32.19 32.72 26.49167 1033000
### 33.92 34.4 33.83 34.36 27.8195 636300
### 34.4 34.85 34.11 34.26 27.73852 815400
### 34.44 34.9 34.37 34.85 28.21622 469100
### 35.2 35.58 34.76 34.76 28.14334 883000
### 34.76 34.99 33.9 34.11 27.61707 536600
### 33.21 33.39 32.2 32.57 26.37022 475300
### 33.04 33.8 32.45 33.75 27.3256 584600
### 33.5 33.88 32.81 32.84 26.58883 612800
### 32.82 33.13 32.51 33.13 26.82362 1017100
### 33.35 34.59 33.22 34.4 27.85188 730400
### 34.55 34.7 33.44 33.44 27.07461 615200
### 34.3 34.53 33.15 33.51 27.13128 794500
 ### 34.2 34.68 33.91 34.17 27.66565 979000
3/1/2002 33.88 35.32 33.65 35.32 28.59675 1116500
3/4/2002 34.91 36.15 34.66 36.06 29.19589 1619400
3/5/2002 35.23 36 35 35.55 28.78297 1178700
3/6/2002 35.74 36.69 35.7 36.69 29.70596 451500
3/7/2002 37.1 37.34 36.58 36.58 29.61691 687900
3/8/2002 36.44 36.79 36.02 36.3 29.39021 1244000
### 36.05 36.98 36.02 36.8 29.79502 899700
### 35.88 36.54 35.7 36.19 29.30114 700900
### 36.32 36.52 36 36 29.14731 588900
### 36.75 36.91 36.36 36.55 29.59262 554300
### 36.55 37.84 36.55 37.79 30.59658 1508800
### 38.17 38.9 38.17 38.84 31.44671 1374100
### 38.84 39.04 38.61 38.76 31.38194 778900
### 37.8 37.8 37.36 37.4 30.28083 1255300
### 37.4 37.64 36.61 37.54 30.39417 838500
### 37.6 37.6 37 37.1 30.03792 445400
### 37.15 37.4 36.8 36.81 29.80313 694900
### 37.1 37.78 37.08 37.54 30.39417 768300
### 37.91 38.11 37.61 37.93 30.70994 910900
### 38.01 38.17 37.2 37.2 30.11888 775600
4/1/2002 37.2 38.62 37.2 38.3 31.0095 274100
4/2/2002 36.4 36.65 35.65 35.65 28.86393 2723000
4/3/2002 35.4 35.59 34.61 35.01 28.34575 903400
4/4/2002 35.01 35.29 34.83 35.16 28.4672 1790800
4/5/2002 35.49 35.56 35.16 35.3 28.58056 567900
4/8/2002 33.44 34.63 33.4 34.45 27.89236 1208200
4/9/2002 34.03 34.1 33.27 33.28 26.94507 594300
### 34.08 34.6 33.45 33.9 27.44705 2224700
### 33.89 34.14 32.37 32.56 26.36212 1475400
### 32.64 32.94 32.44 32.84 26.58883 1067200
### 33.74 33.74 32.92 33.37 27.01794 1015100
### 34.65 35.58 34.61 35.41 28.66962 710700
### 34.65 34.67 34.07 34.25 27.73043 2495200
### 34.06 35.06 33.89 34.83 28.20003 1251800
### 35.08 35.4 34.68 35.31 28.58865 1941700
### 33.85 34.17 33.8 34.08 27.59279 1964900
### 33.77 34.19 33.45 33.45 27.08271 1788800
### 33.57 33.7 33.18 33.35 27.00174 1446900
### 32.93 33.34 32.58 33.34 26.99365 839300
### 32.89 33.2 31.88 31.88 25.81157 1145900
### 32.11 32.45 31.67 32 25.90872 767700
### 31.63 32.9 31.56 32.6 26.39451 762100
5/1/2002 32.47 32.67 31.58 32.35 26.33595 1230000
5/2/2002 30.82 30.98 29.92 30.25 24.62635 2248700
5/3/2002 30.52 30.7 29.66 29.85 24.30071 2340300
5/6/2002 30.45 30.72 29.57 29.85 24.30071 1749800
5/7/2002 29.71 29.84 28.55 28.75 23.40521 3247800
5/8/2002 30.6 31.59 30.37 31.59 25.71723 1312900
5/9/2002 31.06 31.06 29.77 29.95 24.38212 934200
### 29.85 29.9 28.79 28.82 23.46219 723600
### 29.09 30.2 29.05 30.19 24.57751 1358600
### 30.98 31.16 30.55 30.85 25.1148 1525300
### 30.23 31.49 29.96 30.78 25.05782 1105300
### 30.83 31.13 30.51 30.78 25.05782 435000
### 30.66 31.01 29.81 30.21 24.59379 1254300
### 30.04 30.04 29.48 29.75 24.2193 716700
### 29.28 29.34 27.83 27.89 22.70509 2324900
### 27.1 27.3 25.7 26.06 21.21529 5603000
### 27.16 27.43 26.53 27.07 22.03753 3019100
### 26.65 26.99 26.3 26.55 21.6142 1364900
### 27.2 27.29 26.56 26.99 21.9724 969100
### 26.68 26.75 25.94 26.1 21.24786 1765100
### 25.75 26.53 25.67 26.5 21.5735 1223400
### 26.75 26.89 25.75 25.8 21.00363 892700
6/3/2002 26.03 26.25 25 25 20.35236 1023500
6/4/2002 25.31 26.5 25.3 26.27 21.38625 1293900
6/5/2002 26.1 26.8 25.55 26.65 21.69561 2271700
6/6/2002 26.57 26.65 25.75 26.4 21.49209 1207000
6/7/2002 25.5 26.74 25.41 26.33 21.4351 1545000
### 26.86 26.96 26.14 26.3 21.41068 891700
### 26.95 27.33 25.69 25.8 21.00363 1471300
### 25.3 25.79 24.6 25.51 20.76754 1739400
### 25.48 25.93 25.16 25.23 20.5396 692900
### 24.5 24.85 24.03 24.24 19.73364 1996700
### 24.2 25.04 24.15 24.92 20.28723 1207400
### 24.77 25.15 24.66 24.9 20.27095 667100
### 24.46 25.01 24.02 24.4 19.86389 992700
### 23.7 23.78 22.85 23.76 19.34288 1521400
### 23.75 23.91 22.86 22.86 18.6102 1687300
### 22.36 22.85 21.25 22.79 18.55321 1770500
### 22.75 22.94 22.37 22.68 18.46366 1269400
### 21.56 23.09 21.5 22.92 18.65904 1456200
### 23.71 24.22 23.33 23.85 19.41615 938100
### 24 24.85 23.67 24.29 19.77435 1242500
7/1/2002 24.12 24.25 22.95 23.13 18.83 1038800
7/2/2002 22.71 22.76 21.9 22.23 18.09731 744400
7/3/2002 21.19 22.85 21.05 22.85 18.60205 1855400
7/5/2002 22.65 23.86 22.55 23.51 19.13936 1938800
7/8/2002 23.2 23.7 22.81 22.94 18.67532 590600
7/9/2002 22.55 22.91 21.76 21.77 17.72283 928400
### 22.26 22.42 21.35 21.35 17.38091 900300
### 21.49 21.88 17.2 21.83 17.77168 6667400
### 19.08 19.25 18.45 18.98 15.45151 2435400
### 18.5 19.2 18.38 19.01 15.47593 1098000
### 19.07 19.95 19.03 19.5 15.87484 1585700
### 20.85 20.98 19.76 19.86 16.16791 1276500
### 19.65 19.65 18.97 19.21 15.63875 882500
### 19.03 19.22 18.75 18.76 15.27241 615300
### 18.64 19 18.15 18.4 14.97933 462100
### 18.05 18.36 17.75 17.8 14.49087 520400
### 17.43 19.27 17.39 19.26 15.67945 976500
### 18.1 18.52 17.81 18.13 14.75952 797200
### 17.71 17.97 17.4 17.95 14.61299 568800
### 18.72 19.45 18.53 19.1 15.5492 1748100
### 19 19.64 18.69 19.5 15.87484 883500
### 18.88 19.24 18.49 18.7 15.22356 1051400
8/1/2002 18.77 18.9 18.01 18.2 14.81652 792000
8/2/2002 18.33 18.33 17.16 17.7 14.40947 960200
8/5/2002 17.31 17.31 16.09 16.33 13.29416 670100
8/6/2002 16.75 17.68 16.75 17.45 14.20594 1317100
8/7/2002 17.95 18 16.69 17.5 14.24665 946400
8/8/2002 17.5 18.52 17.15 18.25 14.85722 792200
8/9/2002 18 18.85 17.86 18.55 15.10145 413600
### 18.39 18.72 18.26 18.7 15.22356 369500
### 18.5 19.25 18.27 18.33 14.92235 731600
### 18.35 19 18.12 18.9 15.38638 963300
### 19.02 19.14 18.53 18.66 15.191 1127600
### 18.65 19.1 18.4 19 15.46779 903400
### 19.25 20.35 19.17 20.18 16.42842 887700
### 20.14 20.28 19.6 19.84 16.15163 549800
### 20.78 21.02 20.5 20.96 17.06341 915000
### 21.42 21.59 21.25 21.44 17.45418 1169300
### 20.88 20.92 19.92 19.92 16.21676 662600
### 20.41 20.65 19.81 20.04 16.31445 1025800
### 20.9 20.96 19.99 20 16.28189 1623700
### 19.63 19.63 18.77 19.01 15.47593 582500
### 18.77 20 18.77 19.76 16.0865 967800
### 19.02 19.6 18.85 19.25 15.67131 523400
9/3/2002 17.73 17.98 17.49 17.7 14.40947 935300
9/4/2002 17.71 18.19 17.51 18.1 14.7351 827300
9/5/2002 17.1 17.54 16.5 16.84 13.70935 875000
9/6/2002 16.95 16.95 16.42 16.66 13.56281 1348100
9/9/2002 16.23 16.73 15.95 16.7 13.59537 1321600
### 16.27 16.33 15.98 16.33 13.29416 1342600
### 16.47 17.07 16.47 16.85 13.71749 1124200
### 16.18 16.35 15.97 16 13.02551 871100
### 14.99 15.37 14.79 15.28 12.43936 1305300
### 14.64 14.7 13.9 14.02 11.4136 1788500
### 14.41 14.49 13.8 14.15 11.51943 1330500
### 13.5 14.18 13.37 14.18 11.54386 1595500
### 13 13.25 12.82 12.88 10.48553 2134500
### 13.7 13.9 13 13.4 10.90886 1823300
### 12.7 12.82 12.34 12.7 10.339 1357600
### 12.45 13.3 12.36 12.95 10.54252 1908100
### 12.96 12.96 11.9 12.61 10.26573 1857100
### 12.71 12.83 12.02 12.17 9.907526 939800
### 11.69 11.85 11.5 11.51 9.370224 2364400
### 11 11.63 10.76 11.25 9.158562 1755000
### 10.98 11.43 10.57 11.3 9.199265 1893900
### 10.84 11.05 10.54 10.72 8.727089 2581100
### 10.8 11.2 10.51 10.73 8.735229 1441300
### 10.72 10.72 10.12 10.28 8.368889 2583000
### 10.24 10.58 9.99 10.05 8.181648 2166700
### 9.93 10.88 9.93 10.78 8.775935 1830600
### 11.01 11.89 11.01 11.65 9.484198 2488200
### 11.45 12.63 11.36 12.56 10.22502 1646000
### 13.4 13.94 13.32 13.69 11.14495 1282300
### 13.37 13.8 13.37 13.65 11.11239 926900
### 14.85 14.85 14.37 14.51 11.81251 1619500
### 13.78 13.95 13.3 13.4 10.90886 1207000
### 16.81 16.98 15.55 16.85 13.71749 5645500
### 17.24 18.15 16.87 18.15 14.77581 4242000
### 17.82 19.29 17.69 19.1 15.5492 2059500
### 17.89 18.3 17.26 17.61 14.3362 2755900
### 17 17.79 16.76 17.79 14.48274 2872400
### 18.06 18.45 17.8 17.9 14.57229 1986400
### 18.48 19.39 18.48 19.3 15.71202 1045200
### 19.43 19.44 18.62 18.75 15.26426 977900
### 18.78 18.85 17.81 18.55 15.10145 1317600
### 18.61 19.49 18.58 19.34 15.74458 1014500
### 19.79 19.9 19.06 19.14 15.58176 1133500
### 19.45 21.35 19.45 21.33 17.36463 2384200
### 21.67 21.69 20.94 21.06 17.14482 3746700
### 20.71 21.18 20.1 20.61 16.77848 2098300
### 20.3 20.49 19.55 20.49 16.68079 2612700
### 19.26 19.91 19.11 19.6 15.95625 1722000
### 19.85 20.03 18.86 19.02 15.48407 1451300
### 18.94 18.98 18.43 18.73 15.24799 960900
### 19.35 19.87 19.14 19.7 16.03766 1656000
 ### 19.24 19.7 19.11 19.47 15.85041 678200
### 20.33 21.07 20.06 21.02 17.11226 1375200
### 20.96 21.33 20.65 21.29 17.33207 1810000
### 21.63 21.63 21 21.1 17.17739 837000
### 20.4 21.05 20.23 20.77 16.90874 1259800
### 20.24 21.22 20.24 21.21 17.26694 970000
### 21.93 22.7 21.87 22.54 18.34968 1457400
### 22.23 22.49 21.94 22 17.91007 859000
### 21.88 22.59 21.88 22.51 18.32526 1656000
### 21.98 22.14 21.14 21.32 17.35649 1960000
### 21.6 22.79 21.43 22.65 18.43924 1122900
### 22.59 22.61 22.01 22.25 18.1136 595600
### 22.75 22.98 22.42 22.47 18.2927 1973400
### 21.92 22.06 21.28 21.85 17.78796 1052200
### 20.9 21.7 20.85 21.46 17.47046 978000
### 21.92 21.95 20.59 20.96 17.06341 796600
### 20.36 20.96 20.28 20.91 17.02271 1016900
### 20.27 20.27 19.61 19.65 15.99695 863200
### 19.79 20.04 19.72 19.97 16.25746 802300
### 19.62 20.22 19.6 20.17 16.42028 1107600
### 20.18 20.3 19.85 20.3 16.52611 1017400
### 19.99 20.15 19.75 20.04 16.31445 1117400
### 20.44 21.32 20.41 21.25 17.2995 1493700
### 21.39 21.9 21.29 21.5 17.50302 1865700
### 20.88 21.38 20.71 21.38 17.40533 2121100
### 20.81 21.23 20.22 20.38 16.59124 1898900
### 20.03 20.61 19.89 20.59 16.7622 1162700
### 19.74 20.48 19.65 20.25 16.48541 1912400
### 20.1 20.49 20.1 20.2 16.4447 323400
### 20.36 20.42 19.9 19.98 16.2656 371900
### 19.96 20.17 19.4 19.6 15.95625 788900
### 19.6 19.77 19.02 19.2 15.63061 866300
### 19.1 19.55 19.05 19.5 15.87484 640400
1/2/2003 20.22 21.44 20.13 21.16 17.22623 1055800
1/3/2003 21.99 22.46 21.98 22.16 18.04032 2128900
1/6/2003 22.24 23.24 22.16 23.09 18.79743 1525500
1/7/2003 23 23.4 22.68 23.25 18.92769 1853300
1/8/2003 22.4 22.77 22.4 22.49 18.30898 2407400
1/9/2003 23.77 24.3 23.65 24.15 19.66038 5395300
### 23.9 25.08 23.9 25 20.35236 2507200
### 25.06 25.15 24.06 24.1 19.61968 1588900
### 24.23 24.58 24.11 24.3 19.78249 2570200
### 24.42 24.5 23.99 24.1 19.61968 1334600
### 23.8 24 23.61 23.68 19.27775 1071600
### 22.5 22.79 22.45 22.68 18.46366 1441300
 ### 22.58 22.82 22.11 22.3 18.1543 912800
### 22.14 23.15 22.01 22.7 18.47994 1836400
### 23.75 24.27 23.31 24.17 19.67666 2170300
### 23.59 23.6 22.62 22.62 18.41481 1998900
### 22.27 22.9 22.16 22.81 18.56949 1135500
### 22.49 23.55 22.38 23.4 19.04981 2209000
### 22.7 23.2 22.22 22.95 18.68346 1803600
### 22.79 23.35 22.71 22.91 18.6509 3718600
### 22.75 23.68 22.66 23.5 19.13121 2388400
2/3/2003 23.34 23.82 23.29 23.66 19.26147 1870200
2/4/2003 23.04 23.31 22.94 23.1 18.80558 1775000
2/5/2003 23.15 23.88 23 23.29 18.96025 1838700
2/6/2003 23.23 23.42 22.8 23.21 18.89513 1421300
2/7/2003 23.56 23.6 23.03 23.16 18.85443 1920300
### 22.86 23.05 22.38 22.9 18.64276 2156100
### 23.13 23.71 23.04 23.05 18.76487 1544700
### 23.13 23.5 23.05 23.11 18.81372 1204600
### 23.19 23.36 23.1 23.27 18.94397 1611000
### 23.33 23.8 21.81 22.66 18.44737 6016800
### 23.02 23.5 22.94 23.35 19.0091 1908700
### 23.2 23.24 22.63 22.85 18.60205 1566800
### 22.91 23.22 22.83 23.17 18.86256 1874900
### 22.85 23.08 22.46 22.98 18.70789 1954400
### 22.9 23.14 22.8 22.87 18.61834 2210800
### 22.11 22.5 21.77 22.5 18.31712 1773900
### 21.97 22.4 21.7 21.7 17.66584 1577800
### 21.11 21.17 20.62 20.74 16.88431 3745200
### 21.17 21.25 20.7 20.9 17.01457 2414300
3/3/2003 21.1 21.1 20.51 20.51 16.69707 1262800
3/4/2003 19.89 20.45 19.4 19.4 15.79343 3940000
3/5/2003 19.65 19.69 18.98 19.29 15.70388 2843200
3/6/2003 19.2 19.7 19.11 19.61 15.96439 1665600
3/7/2003 19.41 19.93 19.16 19.5 15.87484 4035900
### 19.08 19.12 18.3 18.46 15.02818 2873000
### 18.91 19.04 18.5 18.81 15.31311 1740500
### 18.87 19.09 18.57 18.85 15.34568 2419800
### 19.3 20.17 18.7 19.98 16.2656 4502600
### 20.6 20.9 20.25 20.53 16.71335 2858200
### 20.13 21.5 20.05 21.19 17.25066 1844200
### 21.27 21.37 20.72 21.05 17.13668 1190500
### 20.39 20.45 19.93 20.07 16.33887 3717800
### 20.13 21 20.02 20.84 16.96573 3131500
### 20.66 20.9 20.45 20.84 16.96573 2183600
### 19.85 19.96 19.6 19.6 15.95625 1049300
### 19.5 19.9 19.36 19.77 16.09465 1158400
 ### 20.05 20.15 19.5 19.78 16.10278 1246700
### 19.72 20.17 19.59 20 16.28189 1089700
### 19.6 20.13 19.36 19.39 15.78528 1613200
### 18.85 19.08 18.7 18.96 15.43523 1482300
4/1/2003 19.1 19.42 18.99 19.18 15.61433 1257200
4/2/2003 20.3 21.15 20.26 20.8 16.93316 3018000
4/3/2003 20.62 20.98 20.21 20.56 16.73778 2929000
4/4/2003 20.56 20.56 19.68 19.95 16.24118 4182200
4/7/2003 20.7 21.3 20.53 20.75 16.89245 3448500
4/8/2003 20.75 21.1 20.65 20.9 17.01457 1664100
4/9/2003 21.28 21.64 21 21.05 17.13668 2593900
### 20.92 21.07 20.53 21 17.09598 1741600
### 21.96 22.2 21.61 22 17.91007 3655700
### 22.47 22.87 22.43 22.82 18.57763 1123700
### 23.53 24.2 23.53 24.03 19.56268 4383300
### 24.4 24.6 23.7 23.9 19.45685 3859700
### 24.2 25.8 24.2 25.72 20.9385 5395600
### 25.6 25.96 25.41 25.58 20.82453 1582100
### 25 26.28 24.86 25.99 21.15831 1959800
### 25 25.5 24.4 25.27 20.57216 4610900
### 24.61 24.98 24.45 24.85 20.23024 2469700
### 24.2 24.3 23.9 23.92 19.47313 1879300
### 24.06 25.03 24.03 24.93 20.29537 1697800
### 25.01 25.39 24.92 25.26 20.56402 2711300
### 25.46 25.8 25.4 25.51 20.76754 2069500
5/1/2003 25.45 26.09 25.32 26.04 21.19902 2282400
5/2/2003 25.8 27.18 25.77 27 21.98054 1945200
5/5/2003 27.17 27.38 26.92 27.03 22.00497 2181500
5/6/2003 26.67 27.8 26.63 27.5 22.38759 1771600
5/7/2003 26.94 27.1 26.8 26.88 22.01923 2384700
5/8/2003 26.25 26.52 26.16 26.35 21.58507 1797600
5/9/2003 26.33 26.95 26.22 26.92 22.052 1895300
### 26.1 26.86 26.04 26.43 21.65061 1867500
### 26.17 26.39 25.94 26.09 21.37209 1308000
### 26.08 26.34 25.65 26.21 21.47039 2641900
### 26.24 26.48 26.07 26.27 21.51954 1487600
### 26.27 26.49 26.08 26.1 21.38028 1185800
### 25.76 25.82 24.68 24.68 20.21706 1905800
### 25.35 25.43 24.93 24.95 20.43824 1494000
### 24.97 25.4 24.81 25.34 20.75771 1947900
### 25.4 25.95 25.38 25.8 21.13453 1205100
### 25.82 26.14 25.79 25.9 21.21644 842200
### 25.86 26.89 25.81 26.75 21.91274 999600
### 27.21 27.67 27.17 27.4 22.4452 1027900
### 27.65 28.08 27.45 27.58 22.59265 1426100
 ### 27.94 28.48 27.94 28.48 23.3299 1266000
6/2/2003 28.68 29.27 28.55 28.63 23.45277 2040600
6/3/2003 28.52 29.06 28.47 28.78 23.57565 1053900
6/4/2003 29.25 29.88 29.25 29.45 24.12449 2907200
6/5/2003 29.32 29.45 29.05 29.4 24.08353 1469200
6/6/2003 31.14 31.7 30.72 30.72 25.16483 3073200
6/9/2003 31.16 31.85 31.11 31.64 25.91847 3079000
### 33.19 33.59 32.41 32.73 26.81136 2578500
### 31.77 32.06 31.55 32.02 26.22975 3093100
### 31.37 31.95 30.88 31.85 26.09049 2974400
### 32.35 32.42 31.62 32.06 26.26252 2415500
### 32.55 33.4 32.38 33.4 27.3602 1499200
### 33.53 33.64 32.9 32.9 26.95062 1685100
### 32.91 32.91 31.15 31.24 25.5908 4588300
### 30.95 31.18 30.25 30.35 24.86174 2143900
### 30.22 30.85 29.93 30.36 24.86993 2292900
### 30.23 30.36 29.6 29.9 24.49311 1400200
### 29.61 30.13 29.45 29.79 24.40301 1174700
### 29.39 29.98 29.22 29.35 24.04258 1615800
### 29.42 29.6 29.16 29.33 24.02619 1836800
### 29.74 30 29.3 29.43 24.10811 1421200
### 29.96 30.08 28.95 29.22 23.93608 2333900
7/1/2003 28.75 28.98 28.25 28.85 23.63299 2871800
7/2/2003 29.5 30.2 29.4 29.96 24.54227 2514400
7/3/2003 29.28 29.67 29.08 29.21 23.92789 874000
7/7/2003 29.61 30.34 29.61 30.33 24.84536 1042200
7/8/2003 30.08 30.27 29.76 30.13 24.68152 900900
7/9/2003 30.33 30.8 30.16 30.52 25.001 1334700
### 29.96 30.3 29.89 29.91 24.50131 837800
### 29.52 29.78 29.21 29.49 24.15726 922700
### 29.87 30.35 29.7 29.97 24.55046 1788800
### 30.8 30.86 30.24 30.41 24.91089 1574700
### 30.56 30.75 30.22 30.7 25.14845 1458700
### 28.67 28.67 27.81 28.09 23.01043 3586400
### 28.52 28.96 28.37 28.65 23.46916 2031400
### 27.65 27.79 27.47 27.65 22.64999 1845600
### 27.65 27.86 27.35 27.59 22.60084 1953900
### 28.03 28.19 27.7 28 22.9367 802000
### 28.3 28.69 28.23 28.4 23.26436 1505900
### 28.31 29 27.89 28.95 23.71491 888000
### 29.53 29.87 29.35 29.61 24.25556 1010800
### 29.95 29.95 29.25 29.33 24.02619 1221000
### 29 29.16 28.78 28.86 23.64118 477000
### 29.6 29.68 29.17 29.35 24.04258 926000
8/1/2003 29.35 29.47 28.89 28.92 23.69033 837900
8/4/2003 29.17 29.66 28.65 29.47 24.14087 1145800
8/5/2003 29.19 29.38 28.87 28.95 23.71491 852300
8/6/2003 28.6 28.84 28.25 28.37 23.23979 991800
8/7/2003 28.32 28.32 27.73 27.91 22.86297 1296900
8/8/2003 28.19 28.33 27.72 28.07 22.99404 950700
### 27.82 28.02 27.6 27.82 22.78925 1432600
### 27.86 28.03 27.62 28.01 22.94489 1852700
### 28.58 28.6 28.18 28.21 23.10872 1631300
### 27.8 28 27.65 27.72 22.70733 3054300
### 27.8 27.84 27.41 27.56 22.57626 957700
### 27.39 28.03 27.26 27.99 22.92851 971900
### 28.61 28.88 28.25 28.82 23.60841 1583900
### 28.39 28.65 28.2 28.37 23.23979 883600
### 28.83 29.1 28.53 28.95 23.71491 813400
### 29.62 29.67 28.63 28.65 23.46916 1748200
### 28.55 28.6 28.27 28.3 23.18245 581300
### 28.26 28.35 27.8 28.07 22.99404 1438400
### 28.07 28.43 28.07 28.25 23.14149 1356900
### 28.84 29.15 28.75 29.11 23.84597 1673900
### 29.85 30.22 29.77 29.94 24.52588 1765500
9/2/2003 30.79 31.15 30.58 31.1 25.47612 1852300
9/3/2003 32.58 34.8 32.44 34.06 27.90086 7080100
9/4/2003 34.06 34.7 33.65 34.5 28.26129 2985500
9/5/2003 33.86 34.4 33.81 34.01 27.8599 2253900
9/8/2003 33.73 34.45 33.67 34.15 27.97458 2038900
9/9/2003 33.82 33.97 33.1 33.19 27.18818 2822700
### 32.85 32.91 32.25 32.25 26.41816 1687300
### 32.96 33.09 32.57 32.82 26.88509 1612900
### 31.77 32.42 31.55 32.1 26.29528 4345300
### 32.42 32.46 31.93 31.94 26.16422 1325000
### 32.38 32.95 32.33 32.84 26.90147 1172200
### 33.5 33.65 33.31 33.48 27.42574 1750900
### 33.5 34.18 33.37 34 27.85171 1901800
### 34 34 33.52 33.82 27.70425 1910400
### 33.47 33.47 33.02 33.2 27.19637 1338200
### 33.09 33.1 32.55 32.7 26.78679 1742000
### 32.48 32.48 31.25 31.38 25.70548 2007100
### 31.83 32.18 31.55 31.56 25.85293 1811900
### 31.17 31.38 30.87 31.1 25.47612 1252800
### 30.6 31.03 30.38 30.95 25.35324 1682800
### 30.82 30.82 30.3 30.41 24.91089 1765200
### 30.51 31.68 30.49 31.47 25.77921 2885100
### 31.34 31.68 30.95 31.13 25.50069 1981700
### 32.77 33.48 32.7 32.9 26.95062 2574700
### 33.83 34.1 33.54 33.91 27.77798 2497200
### 33.46 33.9 33.3 33.72 27.62233 1194600
### 36.27 38.7 36.27 38.55 31.57892 15386900
### 37.29 37.44 36.58 36.68 30.04708 5577600
### 36.69 36.84 36.4 36.57 29.95696 1790400
### 37.1 37.55 37.1 37.55 30.75975 1193900
### 37.25 37.86 37.05 37.6 30.80071 1209300
### 37.71 37.76 37.1 37.15 30.43208 1876500
### 36.39 36.96 36.27 36.6 29.98154 3347500
### 36.28 36.49 35.81 36 29.49004 1461700
### 35.83 36.26 35.57 36 29.49004 884900
### 35.64 36.25 35.52 36.03 29.51461 1445000
### 35.5 36.08 35.4 35.89 29.39993 1532600
### 35.53 35.83 35.32 35.7 29.24429 977900
### 35.08 35.86 35.03 35.85 29.36716 1693300
### 35.81 36.34 35.78 36.2 29.65388 1704900
### 36.1 36.9 35.94 36.9 30.2273 2617900
### 36.57 37.08 36.53 36.88 30.21092 1620100
### 36.94 36.95 36.15 36.25 29.69483 1658500
### 36.12 36.65 36.12 36.54 29.9324 983600
### 37.13 37.35 36.83 37.18 30.45666 1452900
### 36.2 36.8 36.12 36.47 29.87505 2080000
### 36.43 37.25 36.43 37.11 30.39932 1454600
### 37.54 38.68 37.49 38.3 31.37412 2902900
### 38.43 38.93 38.19 38.63 31.64445 2236800
### 38.08 38.54 37.96 38.06 31.17753 1781700
### 37.6 38 37.54 37.75 30.92358 1516300
### 38.05 39 38 38.98 31.93116 1299800
### 38.57 38.95 38.56 38.7 31.70179 1353800
### 38.81 39.08 38.26 38.28 31.35774 3106800
### 38.28 38.28 37.16 37.46 30.68603 1182600
### 37.69 37.87 36.72 36.73 30.08803 1423800
### 36.82 37.34 36.67 37.06 30.35836 1203200
### 37 37.55 36.79 37.06 30.35836 2184400
### 37.51 37.64 37.34 37.59 30.79252 817300
### 37.77 38.37 37.7 38.35 31.41509 1327600
### 38.39 38.57 38 38.35 31.41509 1753700
### 38.6 38.77 38.22 38.58 31.6035 1149000
### 38.41 38.76 38.4 38.55 31.57892 320900
### 39.06 39.6 39.06 39.6 32.43905 2043800
### 39.09 39.73 39.09 39.42 32.2916 1757200
### 39.95 40.15 39.77 39.81 32.61107 2740700
### 40.6 40.74 39.9 40.44 33.12714 1990900
### 39.72 39.95 39.28 39.45 32.31617 892000
### 39.6 40.22 39.55 40.1 32.84863 1048100
### 40.88 40.91 39.85 39.95 32.72575 1707100
 ### 40.13 40.35 39.72 40.07 32.82405 1462400
### 40.14 40.98 40.14 40.77 33.39747 1615100
### 40.6 40.65 39.86 40.28 32.99608 2402200
### 40.9 40.93 39.76 39.85 32.64383 1457600
### 40.14 40.54 39.38 40.49 33.1681 2143000
### 40.52 40.52 40.02 40.35 33.05342 855300
### 40.2 40.86 40.12 40.71 33.34831 2127200
### 40.52 40.58 40.37 40.45 33.13534 1633500
### 40.49 40.85 40.37 40.8 33.42204 1355400
### 40.59 41.08 40.53 40.79 33.41385 868200
### 40.55 41.2 40.55 41.16 33.71694 636700
### 41.3 41.5 41.16 41.26 33.79886 230800
### 41.26 41.8 41.18 41.8 34.24121 588700
### 41.8 41.91 41.55 41.6 34.07737 360000
### 41.6 41.88 41.43 41.56 34.04461 583100
1/2/2004 42.75 42.9 42.09 42.3 34.65079 879700
1/5/2004 44.08 44.58 43.98 44.38 36.35466 2551600
1/6/2004 44.75 45.18 44.52 45 36.86255 1780000
1/7/2004 44.59 44.72 44.12 44.47 36.42839 1844400
1/8/2004 45.65 45.83 45.15 45.27 37.08373 3124700
1/9/2004 44.39 44.9 44.25 44.36 36.33828 1483400
### 44.36 45 43.97 44.45 36.41201 1249500
### 42.75 43.16 41.95 42.18 34.5525 7190100
### 41.8 42.74 41.7 42.7 34.97847 2909800
### 42.51 42.64 41.85 42.09 34.47877 1584900
### 41.6 41.73 40.6 41.7 34.1593 1797200
### 42.5 42.55 42.13 42.32 34.66718 2127900
### 42.15 42.53 41.76 41.98 34.38865 1850300
### 43.21 43.37 42.7 42.82 35.07676 2344500
### 42.29 42.3 41.67 42.06 34.4542 2815500
### 42.43 42.76 42.26 42.76 35.02761 868200
### 42.88 43.03 42.34 42.43 34.75729 811400
### 42.52 42.88 41.68 41.88 34.30674 1315800
### 41.82 41.82 40.54 41.14 33.70057 2882000
### 41.06 41.53 40.81 41.46 33.96269 1692300
2/2/2004 40.79 40.96 40.3 40.59 33.25002 1636500
2/3/2004 41.21 42.07 41.11 41.82 34.2576 1018500
2/4/2004 41.2 41.38 40.79 40.8 33.42204 1214900
2/5/2004 41.84 42.3 41.78 42.05 34.446 1161200
2/6/2004 41.85 42.66 41.85 42.46 34.78186 1528100
2/9/2004 42.79 43.04 42.48 42.53 34.83921 696500
### 42.66 43.29 42.65 43.14 35.33889 1362000
### 43.35 44.14 43.2 44.05 36.08434 1745800
### 44.05 44.21 43.86 44.14 36.15807 1483100
### 44.32 44.47 43.25 43.46 35.60103 752300
 ### 43.23 43.48 43 43.33 35.49455 776700
### 43.29 43.31 42.5 42.59 34.88836 1571000
### 43.03 43.2 42.48 42.7 34.97847 2496200
### 42.69 42.69 40.8 41.81 34.24941 2115300
### 42.08 42.14 40.83 40.95 33.54492 2709300
### 40.48 41.18 40.19 40.79 33.41385 2356300
### 40.67 40.94 40.15 40.6 33.25821 1369200
### 39.08 39.86 38.9 39.75 32.56192 2539800
### 39.63 39.78 39.05 39.6 32.43905 2037200
3/1/2004 40.27 40.44 39.95 40.24 32.96331 2272000
3/2/2004 39.74 40.02 39.19 39.45 32.31617 2030400
3/3/2004 39.35 39.96 39.2 39.89 32.6766 2601200
3/4/2004 39.9 40.24 39.77 40.17 32.90597 1889400
3/5/2004 40.15 40.88 40.15 40.75 33.38109 1245000
3/8/2004 40.65 40.94 40.05 40.14 32.88139 1898900
3/9/2004 40.35 40.6 39.78 40 32.76671 2058600
### 38.95 39.13 38.5 38.58 31.6035 2994000
### 37.79 38.34 37.63 37.71 30.89082 2523800
### 38.13 38.31 37.66 38.08 31.19391 1852400
### 37.56 37.59 36.85 36.97 30.28463 1593100
### 37.87 37.95 36.71 37.35 30.59592 1853900
### 37.87 38.46 37.73 38.26 31.34136 1401500
### 38.28 38.63 37.99 38.44 31.48881 2382600
### 38.43 38.58 38.02 38.22 31.30859 2061300
### 37.37 37.46 36.71 37.31 30.56315 1717600
### 37.85 37.9 37.36 37.55 30.75975 1417500
### 37.44 38.06 37.19 37.53 30.74336 1682500
### 37.91 38.9 37.87 38.76 31.75094 2233800
### 37.92 38.17 37.51 37.9 31.04646 3343500
### 38.63 39.27 38.63 38.85 31.82467 1886800
### 38.85 39.28 38.8 39.13 32.05404 997900
### 39.46 39.8 39.31 39.31 32.20149 1818600
4/1/2004 39.8 40.62 39.78 40.61 33.2664 2570600
4/2/2004 40.89 41.29 40.6 41.12 33.68418 1708200
4/5/2004 40.76 41.85 40.76 41.85 34.28217 3312100
4/6/2004 40.8 41.25 40.7 41.17 33.72514 1648900
4/7/2004 41.34 41.35 40.99 41.34 33.8644 1716600
4/8/2004 41.65 41.73 41.28 41.54 34.02823 1393500
### 41.77 41.91 41.53 41.66 34.12653 1027000
### 41.39 41.48 41.04 41.16 33.71694 2115700
### 39.62 40.5 39.6 40.29 33.00427 2048200
### 39.86 40.04 39.33 39.77 32.5783 1375600
### 39.69 39.86 39.31 39.75 32.56192 1037100
### 39.65 40 39.37 39.85 32.64383 1196200
### 40.09 40.12 39.02 39.11 32.03766 1011900
 ### 39.02 39.4 38.66 38.99 31.93936 1596400
### 38.85 39.22 38.39 39.2 32.11138 4183400
### 39.13 39.13 38.4 38.85 31.82467 1866800
### 39.77 39.82 39.08 39.24 32.14415 1649600
### 39.39 39.8 39.34 39.6 32.43905 1797800
### 38.96 38.97 38.34 38.36 31.42327 1457400
### 38.36 38.77 37.55 37.76 30.93177 2715500
### 38.31 38.37 37.2 37.28 30.53857 2167600
5/3/2004 37.69 38.17 37.55 37.78 30.94815 1402600
5/4/2004 38.84 39.1 38.37 38.96 32.09431 1533600
5/5/2004 38.9 39.32 38.74 39.21 32.30026 998000
5/6/2004 38.18 38.25 37.57 38 31.30348 2093600
5/7/2004 37.08 37.95 37.01 37.33 30.75156 3360100
### 37.14 37.43 36.88 37.19 30.63623 1174600
### 37.45 37.7 37.19 37.7 31.05636 1218900
### 37.4 37.43 36.15 36.95 30.43852 1630200
### 36.6 37.67 36.57 37.57 30.94927 2970500
### 37.29 37.74 36.98 37.4 30.80922 1932400
### 36.71 37.02 36.59 36.71 30.24081 1098900
### 37.11 37.55 37.1 37.5 30.8916 1217500
### 38.34 38.47 37.67 37.8 31.13873 1244800
### 38.14 38.24 37.71 37.95 31.2623 1144300
### 38.17 38.17 37.6 37.75 31.09754 1140300
### 38.45 38.55 38.08 38.39 31.62476 747900
### 38.6 39.48 38.47 39.41 32.46502 1626900
### 39.3 39.54 38.97 39.54 32.57211 921900
### 40.1 40.46 40.02 40.24 33.14875 1553500
### 40.5 40.61 40.2 40.4 33.28055 1095200
6/1/2004 39.81 40.11 39.75 40.07 33.0087 893300
6/2/2004 40.46 40.46 39.97 40.08 33.01694 726600
6/3/2004 39.95 40 39.5 39.63 32.64624 1009500
6/4/2004 39.8 40.22 39.56 40.01 32.95927 2095000
6/7/2004 40.47 41.28 40.43 41.16 33.90662 2292400
6/8/2004 41.28 41.81 41.16 41.73 34.37617 1289500
6/9/2004 40.9 41.2 40.34 40.4 33.28055 2147100
### 40.65 40.88 40.65 40.8 33.61006 1070300
### 39.76 39.84 39.63 39.76 32.75333 1785800
### 40.45 40.74 40.28 40.47 33.33822 1517600
### 40.35 40.4 39.94 40.25 33.15699 1001300
### 40.53 40.61 40.21 40.43 33.30527 1345600
### 40.44 40.93 40.43 40.8 33.61006 1151700
### 40.64 40.97 40.47 40.6 33.4453 806500
### 40.48 40.51 39.82 40.44 33.3135 778700
### 40.34 40.59 40.02 40.49 33.35468 598300
### 40.96 41.29 40.9 40.92 33.70891 718100
 ### 40.8 41.36 40.8 41.2 33.93957 760000
### 42 42.14 41.52 41.52 34.20318 1073800
### 41.5 42 41.45 41.95 34.55741 1529200
### 41.92 41.98 41.53 41.81 34.44207 835400
7/1/2004 42.1 42.15 41.12 41.22 33.95604 1830000
7/2/2004 41.65 41.88 41.45 41.68 34.33498 875800
7/6/2004 40.68 40.68 39.89 40.13 33.05813 2040500
7/7/2004 39.36 39.91 39.36 39.8 32.78628 2251700
7/8/2004 38.65 38.76 37.8 37.96 31.27054 6039900
7/9/2004 38.9 40.25 38.75 40.04 32.98399 7802700
### 39.56 39.68 39.2 39.44 32.48973 2859700
### 39.42 39.42 39.13 39.35 32.41559 790400
### 38.92 39.35 38.75 38.85 32.0037 1598200
### 39.05 39.29 38.85 38.85 32.0037 811600
### 39.55 39.59 38.61 38.63 31.82247 1989100
### 38.71 39.12 38.48 38.81 31.97074 1135500
### 39.15 39.5 38.8 39.37 32.43206 1680400
### 39.4 39.49 37.96 37.96 31.27054 2025000
### 37.85 38.59 37.65 38.38 31.61653 2736600
### 38.54 38.54 37.95 37.98 31.28701 1131200
### 38.23 38.33 37.53 37.98 31.28701 633800
### 38.4 39.24 38.31 38.87 32.02018 1836100
### 38.9 39.42 38.66 39.34 32.40735 2246600
### 39.85 40.29 39.76 39.9 32.86866 1800900
### 39.95 40.3 39.93 40.01 32.95927 812800
8/2/2004 39.77 40.05 39.52 40.05 32.99222 590200
8/3/2004 39.8 39.87 39.29 39.37 32.43206 647000
8/4/2004 38.63 39.28 38.58 39.14 32.2426 882400
8/5/2004 38.74 38.83 38.2 38.3 31.55062 1049000
8/6/2004 38.28 38.42 37.68 37.92 31.23758 1400800
8/9/2004 37.71 37.88 37.59 37.74 31.08931 1557700
### 38.37 38.58 38.28 38.48 31.6989 829500
### 36.94 37.1 36.23 37.08 30.54561 2691500
### 35.57 35.7 35.02 35.5 29.24405 2918300
### 35.98 36.13 35.75 36.05 29.69713 1365600
### 36.41 36.8 36.27 36.59 30.14196 1029900
### 37.02 37.09 36.75 36.81 30.3232 981500
### 36.4 37.57 36.32 37.53 30.91631 1576300
### 37.49 37.56 37.05 37.2 30.64447 861500
### 36.43 37.04 36.43 37.04 30.51266 2020400
### 37.11 37.38 36.91 37.05 30.5209 1219500
### 36.93 37.05 36.38 36.52 30.0843 1749800
### 36.27 36.9 36.18 36.83 30.33967 2699200
### 37.1 37.28 36.97 37.16 30.61151 834400
### 37.36 37.45 37.2 37.26 30.69389 676200
 ### 37.14 37.16 36.83 36.9 30.39734 1231200
### 36.69 36.83 36.19 36.46 30.03488 1973900
9/1/2004 36.65 36.89 36.46 36.66 30.19963 773900
9/2/2004 36.65 37.22 36.53 37.22 30.66094 554000
9/3/2004 36.66 36.97 36.23 36.39 29.97721 1540900
9/7/2004 37.3 37.36 36.7 36.91 30.40557 1199900
9/8/2004 37.2 37.52 37.15 37.41 30.81745 1558200
9/9/2004 37.13 37.38 36.76 37.26 30.69389 952900
### 38.55 39.47 38.44 39.18 32.27555 2766500
### 39.66 40.12 39.45 39.51 32.54738 1570100
### 39.52 39.57 39.04 39.05 32.16845 3560300
### 38.79 39.12 38.5 38.9 32.04489 1961300
### 38.66 39.26 38.66 39.11 32.21788 1908200
### 39.65 39.71 39.44 39.68 32.68743 794800
### 39.1 39.68 39.07 39.62 32.638 960000
### 39.98 40.34 39.77 40.25 33.15699 1529800
### 39.28 39.3 38.9 38.92 32.06136 1072200
### 38.99 39.01 38.55 38.78 31.94602 1204200
### 39.04 39.12 38.57 38.61 31.80599 1065100
### 38.31 38.57 38.2 38.24 31.50119 1442100
### 38.47 38.6 38.29 38.58 31.78128 1052300
### 38.57 39.1 38.41 38.97 32.10255 2670100
### 38.93 39.11 38.62 38.95 32.08608 1972300
### 39.83 40.42 39.82 40.36 33.2476 2247400
### 40.98 41.14 40.58 40.63 33.47002 2362600
### 40.74 41.18 40.55 40.77 33.58535 1933800
### 40.4 40.6 40.3 40.55 33.40411 1835600
### 40.36 40.44 40.03 40.11 33.04166 1288600
### 39.97 40.16 39.4 39.44 32.48973 2327100
### 39.8 39.89 39.5 39.72 32.72038 1222900
### 38.85 39.64 38.82 39.57 32.59682 1375300
### 39.74 39.83 39.3 39.42 32.47326 1396700
### 39.27 39.63 39.05 39.2 32.29202 693900
### 39.55 39.99 39.31 39.72 32.72038 1220700
### 39.8 40.54 39.75 40.54 33.39587 1610500
### 41.03 41.32 40.85 40.94 33.72538 1423100
### 40.94 41.35 40.73 41.26 33.989 1719600
### 41.98 42.69 41.86 42.54 35.04344 2794300
### 42.32 42.37 41.61 41.67 34.32675 1672200
### 41.3 41.47 40.98 41.37 34.07961 962900
### 41.22 41.59 41.04 41.51 34.19494 870500
### 41.6 42.65 41.52 42.55 35.05167 1758700
### 42.24 42.79 42.01 42.56 35.05991 2193600
### 42.5 42.86 42.4 42.65 35.13405 1028500
### 42.73 43.03 42.7 42.78 35.24114 1696700
 ### 42.79 43.18 42.65 42.85 35.2988 1934800
### 43.59 43.66 43.19 43.29 35.66126 1151100
### 43.3 43.88 43.17 43.76 36.04843 975800
### 43.97 44.32 43.6 44.02 36.26263 1854400
### 43.85 43.92 43.47 43.47 35.80955 1444600
### 43.72 44.19 43.66 44 36.24615 795700
### 44.5 44.69 44.22 44.35 36.53446 1358500
### 44.7 45.33 44.7 45.22 37.25116 808700
### 44.72 45.34 44.48 45.23 37.25939 937800
### 44.69 44.93 44.59 44.8 36.90517 823400
### 44.52 44.68 44.36 44.49 36.6498 725800
### 45.07 45.49 45.02 45.21 37.24291 1103300
### 44.31 44.7 44.21 44.43 36.60036 863000
### 44.75 44.79 43.72 43.73 36.02373 1247600
### 43.79 44.28 43.66 44.19 36.40266 1162300
### 44.53 44.7 44.1 44.32 36.50975 975100
### 44.45 44.69 44.19 44.62 36.75688 643900
### 44.92 45.28 44.92 45.09 37.14406 419400
### 45.69 45.83 45.14 45.35 37.35824 1016100
### 45.06 45.11 44.5 44.5 36.65803 1316500
### 45.01 45.5 44.95 45.45 37.44062 1499600
### 45.56 45.71 45.08 45.26 37.2841 2326500
### 45.2 45.45 44.99 45.35 37.35824 1969400
### 45.2 45.45 45 45.23 37.25939 968800
### 45.62 45.69 44.74 44.82 36.92164 1202500
### 44.5 44.75 44.3 44.63 36.76512 916300
### 44.19 44.77 43.78 44.55 36.69922 1481100
### 43.67 44.12 43.64 43.66 35.96606 1134100
### 44.71 45.17 44.5 45 37.06992 2567400
### 44.73 45.1 44.69 44.9 36.98754 2034800
### 45.12 45.27 44.9 45.04 37.10287 1041400
### 44.4 44.48 43.49 43.84 36.11433 2347100
### 43.92 43.93 42.96 43.05 35.46356 2532400
### 44.16 44.31 43.43 43.56 35.88368 1904000
### 44.11 44.2 43.65 43.82 36.09786 1467500
### 43.99 44.17 43.78 43.99 36.23791 1172500
### 44.35 44.45 44.15 44.35 36.53446 597700
### 44.86 45 44.56 44.69 36.81455 811700
### 45.04 45.16 44.95 45.06 37.11935 784000
### 44.85 44.94 44.37 44.6 36.74041 1355800
### 44.75 44.75 44.26 44.29 36.48504 749200
### 44.47 44.48 44.07 44.21 36.41914 753900
1/3/2005 44.56 44.67 44.01 44.04 36.2791 743000
1/4/2005 43.74 43.74 42.04 42.33 34.87044 3352000
1/5/2005 42.87 42.99 42.2 42.21 34.77158 2461000
1/6/2005 42.94 43.1 42.73 42.8 35.25761 1955400
1/7/2005 43.86 43.91 42.94 43.36 35.71893 2085200
### 43.46 43.72 43.26 43.34 35.70245 1222300
### 43.23 43.32 41.16 41.4 34.10433 7851500
### 41.74 41.79 41.19 41.74 34.38441 4272200
### 41.85 41.85 41.18 41.18 33.92309 1734600
### 41.23 41.33 40.95 41.1 33.85719 2117700
### 40.47 40.87 40.35 40.68 33.51121 2623600
### 40.81 40.81 39.95 40.13 33.05813 2043000
### 39.6 39.78 39.27 39.33 32.39911 2665100
### 39.78 39.81 39.18 39.33 32.39911 1814500
### 39.89 39.94 39.37 39.37 32.43206 2050700
### 40.38 40.51 40.01 40.3 33.19817 2272300
### 39.89 39.89 39.35 39.38 32.4403 3684500
### 39.12 39.16 38.5 38.52 31.73185 7432700
### 38.85 38.89 38.26 38.67 31.85541 2542500
### 39 39.1 38.55 38.72 31.89661 2274400
2/1/2005 38.52 38.76 38.35 38.58 31.78128 3007500
2/2/2005 38.94 39.1 38.77 38.94 32.07784 2739300
2/3/2005 38.51 38.68 38.3 38.67 31.85541 1436800
2/4/2005 38.94 39.3 38.91 39.19 32.28378 1580400
2/7/2005 39.49 39.6 39.03 39.05 32.16845 1297600
2/8/2005 39.18 39.45 39.08 39.22 32.3085 1248600
2/9/2005 39.6 39.68 39.36 39.36 32.42382 2258000
### 39.51 39.71 39.4 39.46 32.5062 2888000
### 39.46 39.92 39.35 39.86 32.83571 1377000
### 40.37 40.61 40.27 40.51 33.37116 2588600
### 40.51 40.73 40.39 40.58 33.42883 1466600
### 40.2 40.47 40.08 40.32 33.21464 1334800
### 40.44 40.5 39.89 39.94 32.90162 1049800
### 39.75 39.87 39.56 39.58 32.60505 1179500
### 40.26 40.45 39.87 39.88 32.85219 1732400
### 39.98 40.31 39.92 40.21 33.12404 1363500
### 40.24 40.65 40.05 40.63 33.47002 1224800
### 40.61 40.83 40.44 40.75 33.56887 2115500
### 40.85 40.85 40.3 40.55 33.40411 898800
3/1/2005 40.68 40.73 40.33 40.55 33.40411 1073400
3/2/2005 40.08 40.4 39.98 40.02 32.96751 1730400
3/3/2005 40.39 40.4 39.94 40.2 33.1158 2041900
3/4/2005 40.56 40.79 40.45 40.67 33.50297 1050400
3/7/2005 40.41 40.8 40.35 40.68 33.51121 929400
3/8/2005 41.13 41.4 40.98 41.23 33.96428 1265800
3/9/2005 40.87 41.29 40.87 40.96 33.74186 926200
### 41.08 41.24 40.84 41.1 33.85719 1263900
### 41.11 41.43 40.72 40.85 33.65125 1587900
 ### 40.82 41.13 40.7 40.97 33.7501 930500
### 40.95 40.95 40.4 40.4 33.28055 1757000
### 40.5 40.71 40.27 40.27 33.17345 1794600
### 40.35 40.45 40.09 40.25 33.15699 804800
### 40.25 40.26 39.89 40.13 33.05813 1457800
### 39.9 39.9 39.5 39.68 32.68743 1358000
### 39.73 39.99 39.16 39.31 32.38264 1326200
### 39.39 39.85 39.38 39.71 32.71214 2509700
### 40.14 40.3 39.77 39.77 32.76157 935400
### 39.9 39.99 39.64 39.81 32.79452 749800
### 39.76 40 39.45 39.48 32.52268 1474100
### 39.91 40.31 39.91 40.23 33.14051 1230000
### 40.53 40.6 40.04 40.08 33.01694 1204900
4/1/2005 40.37 40.4 39.61 39.71 32.71214 1330000
4/4/2005 39.24 39.64 39.05 39.51 32.54738 1208400
4/5/2005 39.35 39.42 39.17 39.21 32.30026 1479000
4/6/2005 38.91 38.95 38.71 38.77 31.9378 2255300
4/7/2005 38.97 39.06 38.72 38.89 32.03664 2572400
4/8/2005 38.72 38.96 38.55 38.78 31.94602 1011700
### 39.24 39.28 38.98 39.08 32.19316 1444100
### 38.83 39.19 38.53 39.16 32.25907 1445300
### 39 39 38.39 38.45 31.67418 1766700
### 38.4 38.46 37.87 37.94 31.25405 2671500
### 37.68 37.7 36.93 36.96 30.44676 3741700
### 36.82 37.41 36.6 37.15 30.60328 2263300
### 37.55 37.63 37.24 37.54 30.92455 1830500
### 37.91 38.12 37.3 37.49 30.88336 1706900
### 39.45 39.76 38.93 39.51 32.54738 3314300
### 39.83 39.9 39.4 39.6 32.62153 1270300
### 39.7 39.79 39.5 39.69 32.69567 1028400
### 39.58 39.8 39.35 39.42 32.47326 1223800
### 39.34 39.85 39.28 39.67 32.67919 1066400
### 39.34 39.58 39.1 39.11 32.21788 1030600
### 39.62 39.63 38.97 39.43 32.48149 2141400
5/2/2005 39.4 39.57 39.22 39.49 32.53091 813300
5/3/2005 39.57 39.65 39.35 39.61 32.62978 1048700
5/4/2005 39.94 40.45 39.85 40.4 33.28055 1359400
5/5/2005 40.79 40.88 40.38 40.62 33.46178 1144800
5/6/2005 41.05 41.13 40.7 41.02 33.7913 1388700
5/9/2005 40.7 40.9 40.59 40.87 33.66773 1524200
### 40.14 40.72 40.12 40.35 33.63789 1522800
### 40.45 40.74 40.21 40.62 33.86298 886000
### 40.11 40.58 40.1 40.26 33.56286 1618900
### 40.3 40.83 40.16 40.52 33.77961 1666000
### 40.77 41.3 40.75 41.21 34.35483 1026700
 ### 40.83 41.4 40.83 41.34 34.46321 1338700
### 41.11 41.98 41.1 41.91 34.93839 2630300
### 41.48 41.8 41.45 41.73 34.78833 3729800
### 41.59 41.77 41.39 41.7 34.76332 1179600
### 41.55 41.86 41.53 41.76 34.81334 1269200
### 41.6 42.06 41.52 42 35.01341 1990400
### 41.96 42.03 41.68 41.75 34.805 1171800
### 41.71 42 41.71 41.86 34.89671 1463200
### 41.86 42.21 41.81 42.1 35.09678 958900
### 41.75 41.82 41.22 41.25 34.38818 1995200
6/1/2005 40.99 41.76 40.95 41.6 34.67996 1243600
6/2/2005 41.38 41.94 41.3 41.87 34.90504 2372200
6/3/2005 41.75 41.95 41.65 41.73 34.78833 2511200
6/6/2005 41.85 41.94 41.72 41.85 34.88837 868500
6/7/2005 42 42.77 42 42.49 35.42191 2893000
6/8/2005 42.59 42.63 42.3 42.43 35.37188 2600700
6/9/2005 42.28 42.61 42.1 42.58 35.49694 1679100
### 42.06 42.06 41.7 41.82 34.86337 1113700
### 41.37 41.53 41.24 41.43 34.53823 1502900
### 41.26 41.33 41 41.12 34.2798 818600
### 41.35 41.5 40.71 41.15 34.30481 1288500
### 41.46 41.67 41.3 41.59 34.67162 1045000
### 42.42 42.64 42.26 42.62 35.53028 1508700
### 41.89 42.18 41.83 42.03 35.03843 1466300
### 41.87 42.36 41.85 42.28 35.24684 1331600
### 43.52 43.75 43.25 43.42 36.1972 2998100
### 42.78 43.36 42.66 42.74 35.63032 2195200
### 42.57 42.69 42.32 42.45 35.38856 1336200
### 42.41 42.53 42.15 42.33 35.28853 1037700
### 42.31 42.81 42.3 42.75 35.63866 799500
### 43.45 43.5 43.04 43.29 36.08883 1597700
### 43.65 43.72 43.3 43.3 36.09716 1331200
7/1/2005 43.48 43.58 43.12 43.31 36.1055 1221500
7/5/2005 42.26 42.55 42.12 42.5 35.43024 1219600
7/6/2005 42.47 42.65 42.33 42.38 35.33021 1081900
7/7/2005 41.42 41.87 41.42 41.82 34.86337 1494100
7/8/2005 41.74 42.55 41.72 42.47 35.40523 1758900
### 42.82 43.32 42.81 43.27 36.07216 841600
### 43.67 44.15 43.59 43.95 36.63904 1038600
### 43.32 43.48 43.19 43.4 36.18053 877000
### 44.04 44.18 43.75 43.99 36.67239 1395500
### 43.82 44.24 43.7 44.07 36.73908 696000
### 43.83 43.84 43.61 43.66 36.39728 1136200
### 43.97 44.56 43.9 44.49 37.08921 1232200
### 44.36 44.95 44.12 44.92 37.44769 1982100
 ### 44.23 44.23 43.58 43.84 36.54734 2494800
### 44.28 44.35 43.69 43.79 36.50566 2076300
### 43.14 43.3 42.84 43 35.84707 1951400
### 42.93 43.02 42.73 42.82 35.69701 1478700
### 42.76 43.03 42.64 42.95 35.80539 901400
### 43.13 43.27 42.91 43.24 36.04715 1023600
### 43.07 43.09 42.77 42.82 35.69701 689200
8/1/2005 42.67 42.91 42.55 42.72 35.61364 1049900
8/2/2005 43.05 43.32 43.04 43.25 36.05548 1764400
8/3/2005 43.43 43.81 43.43 43.74 36.46397 846500
8/4/2005 43.13 43.47 42.97 43.09 35.9221 784700
8/5/2005 43.14 43.19 42.7 42.83 35.70535 377800
8/8/2005 43.07 43.1 42.64 42.66 35.56363 431900
8/9/2005 42.78 43.32 42.71 43.14 35.96378 645400
### 43.74 43.97 43.4 43.5 36.2639 796200
### 43.57 43.81 43.39 43.74 36.46397 368700
### 43.39 43.7 43.28 43.5 36.2639 698900
### 43.25 43.63 43.19 43.49 36.25556 676300
### 43.03 43.13 42.51 42.52 35.44692 1199800
### 42.28 42.59 42.13 42.49 35.42191 1148200
### 41.95 42.26 41.79 42.06 35.06344 1046400
### 42.39 42.54 42.31 42.47 35.40523 448900
### 42.43 42.68 42.32 42.46 35.3969 724100
### 42.28 42.46 42.13 42.38 35.33021 537000
### 42.18 42.67 42.17 42.21 35.18849 400900
### 42.14 42.29 42.05 42.21 35.18849 559100
### 42.39 42.43 41.79 41.83 34.8717 619400
### 41.8 42.16 41.71 42.12 35.11345 516700
### 42.04 42.11 41.71 42 35.01341 744500
### 42.13 42.74 41.88 42.67 35.57196 963500
9/1/2005 43.1 43.25 42.96 43.12 35.94711 1139000
9/2/2005 43.19 43.39 43.07 43.11 35.93877 768000
9/6/2005 43.72 44.06 43.71 44.03 36.70573 1040300
9/7/2005 44.14 44.35 43.91 44.14 36.79744 1164200
9/8/2005 43.88 44.02 43.78 43.86 36.56401 435300
9/9/2005 44.04 44.4 44.04 44.33 36.95583 868200
### 44.42 44.58 44.18 44.33 36.95583 723500
### 43.96 43.99 43.52 43.6 36.34726 1043200
### 43.66 43.75 43.26 43.41 36.18887 577900
### 43.13 43.19 42.87 43.03 35.87208 570400
### 43.73 44.25 43.66 44.22 36.86413 1037700
### 43.31 43.48 43.2 43.34 36.13051 1010200
### 43.32 43.7 42.91 43.04 35.88041 724100
### 42.88 43 42.49 42.55 35.47193 901500
### 42.29 42.33 41.96 42.29 35.25518 1381600
### 41.34 42.05 41.3 41.9 34.93006 1221800
### 42.98 43.21 42.83 43 35.84707 1268200
### 42.57 42.73 42.28 42.55 35.47193 1005900
### 42.96 43.21 42.8 43.05 35.88875 763100
### 42.98 43.33 42.62 43.28 36.08049 1258100
### 43.15 43.57 43.1 43.33 36.12217 719500
### 43.19 43.23 42.94 43.07 35.90543 645500
### 43.29 43.58 43.01 43.02 35.86374 528200
### 43.05 43.2 42.56 42.65 35.55529 1389200
### 42.78 42.94 42.35 42.48 35.41357 1237600
### 42.79 43.03 42.75 42.95 35.80539 1252900
### 43.04 43.13 42.69 42.95 35.80539 1343100
### 43.09 43.22 42.59 42.67 35.57196 1856600
### 42.65 42.83 42.38 42.38 35.33021 1242600
### 42.23 42.69 42.02 42.67 35.57196 915200
### 42.75 43.31 42.69 43.25 36.05548 678300
### 43.47 43.68 43.43 43.56 36.31391 791900
### 43.19 43.46 43.13 43.26 36.06382 1188200
### 42.64 43.54 42.57 43.54 36.29725 1925700
### 44.28 44.32 43.5 43.58 36.3306 3497000
### 43.96 44.18 43.56 43.62 36.36394 1450800
### 43.52 44.01 43.48 43.98 36.66404 1210500
### 43.8 44 43.33 43.52 36.28057 1054200
### 43.35 43.61 43.03 43.08 35.91377 1120800
### 43.08 43.16 42.41 42.41 35.35521 729200
### 42.4 43.22 42.34 42.74 35.63032 1543500
### 42.55 43.09 42.54 42.94 35.79704 928100
### 42.64 42.95 42.53 42.83 35.70535 742000
### 42.65 43.3 42.61 43.3 36.09716 844500
### 43.25 43.45 42.92 43 35.84707 1216800
### 43.12 43.24 42.53 42.73 35.62198 693100
### 42.84 42.98 42.5 42.87 35.7387 819700
### 42.63 42.9 42.51 42.74 35.63032 665500
### 42.62 42.97 42.52 42.82 35.69701 784700
### 42.59 42.75 42.08 42.64 35.54695 1010700
### 42.72 42.99 42.7 42.95 35.80539 1061200
### 42.58 42.63 42.46 42.55 35.47193 711000
### 42.42 42.76 42.22 42.31 35.27185 499800
### 42.3 42.3 42 42.08 35.0801 627800
### 42.19 42.43 41.86 42.26 35.23016 1763300
### 42.7 42.74 42.35 42.68 35.5803 556400
### 42.93 43.05 42.7 42.87 35.7387 776000
### 42.84 43.4 42.72 43.32 36.11384 1515000
### 43.42 43.64 43.39 43.49 36.25556 514600
### 43.68 43.75 43.59 43.63 36.37228 184300
 ### 44.73 44.78 44.17 44.32 36.94749 1026200
### 45.21 45.22 44.85 44.93 37.45602 967500
### 45.29 45.41 45.1 45.15 37.63942 1021800
### 45.26 45.51 45.14 45.46 37.89785 876800
### 45.31 45.64 45.22 45.59 38.00623 573700
### 45.73 45.78 45.27 45.55 37.97289 657500
### 45.66 46.08 45.53 45.86 38.23132 591800
### 45.43 45.55 45.06 45.3 37.76448 603700
### 45.52 45.99 45.34 45.58 37.99789 1055600
### 45.65 45.96 45.52 45.9 38.26466 413100
### 46.24 46.39 45.98 46.29 38.58979 663100
### 46.04 46.55 46.03 46.41 38.68982 716200
### 46.26 46.47 46.23 46.4 38.68148 711900
### 46.37 46.51 46.17 46.43 38.7065 629500
### 46.49 46.49 46.12 46.33 38.62314 427200
### 46.31 46.46 45.95 45.97 38.32302 730100
### 45.53 45.55 45.2 45.44 37.88118 742300
### 45.54 45.71 45.45 45.65 38.05626 602100
### 45.56 45.86 45.56 45.86 38.23132 519800
### 45.65 45.79 45.52 45.65 38.05626 435400
### 45.77 45.88 45.43 45.48 37.91452 288600
### 46.14 46.19 45.66 45.77 38.15628 431000
### 45.89 45.93 45.5 45.54 37.96455 669700
### 45.15 45.26 44.92 45.07 37.57273 700100
1/3/2006 45.61 46.19 45.41 45.95 38.30635 3219900
1/4/2006 46.46 46.82 46.3 46.82 39.03162 1064700
1/5/2006 47.92 48.04 47.77 47.94 39.96531 1505300
1/6/2006 48.62 48.94 48.31 48.84 40.7156 1882300
1/9/2006 48.82 48.85 48.45 48.81 40.69059 1124100
### 47.93 48.95 47.16 47.37 39.49014 3132200
### 46.26 46.79 46.16 46.64 38.88157 1890300
### 46.07 46.27 45.87 45.99 38.33969 1048900
### 45.91 46.42 45.91 46.38 38.66482 637000
### 45.89 46.04 45.68 45.95 38.30635 1291700
### 45.26 45.49 45.13 45.39 37.8395 2079500
### 44.88 45.37 44.82 45.11 37.60608 1404600
### 44.74 44.79 43.95 44 36.68073 1734200
### 45.14 45.16 44.7 44.77 37.32264 1206400
### 45.04 45.52 44.95 45.45 37.88953 849500
### 49.14 49.99 49.13 49.7 41.43255 5341900
### 50.42 50.74 50.29 50.53 42.12447 2173400
### 50.29 50.58 50.18 50.4 42.0161 2152700
### 50.48 50.84 50.44 50.71 42.27454 1169200
### 51.1 51.52 50.95 51.37 42.82474 1205300
2/1/2006 51.08 52.26 51.08 52.22 43.53335 1398700
2/2/2006 51.8 52.05 51.02 51.15 42.64135 892500
2/3/2006 50.02 50.7 50 50.38 41.99943 875100
2/6/2006 50.21 50.32 50.03 50.15 41.80769 641100
2/7/2006 49.94 50.33 49.62 49.63 41.37419 547700
2/8/2006 49.77 50.29 49.67 50.14 41.79935 472800
2/9/2006 50.49 50.59 50.13 50.23 41.87438 447000
### 50.43 50.61 49.85 50.08 41.74933 533200
### 49.29 49.57 49.12 49.25 41.0574 813700
### 49.3 50.01 49.18 49.96 41.64929 630100
### 50.45 50.81 50.05 50.31 41.94107 458700
### 50.56 50.78 50.34 50.75 42.30788 784800
### 50.75 50.92 50.57 50.81 42.3579 450500
### 50.88 50.99 50.54 50.56 42.14948 628000
### 50.96 51.51 50.96 51.4 42.84975 700500
### 51.96 52.01 51.73 51.88 43.24991 881700
### 51.59 52 51.55 51.94 43.29992 593500
### 51.79 52.14 51.71 52.08 43.41664 613100
### 51.47 51.59 50.8 51.1 42.59966 810800
3/1/2006 51.42 51.91 51.41 51.87 43.24157 673200
3/2/2006 51.48 51.67 50.95 51.66 43.06651 920400
3/3/2006 51.38 52.19 51.29 52.1 43.4333 1706700
3/6/2006 52.31 52.34 51.65 51.8 43.18321 1236800
3/7/2006 51.24 51.48 51.01 51.34 42.79973 1170000
3/8/2006 50.69 51.11 50.57 50.91 42.44126 693900
3/9/2006 51.35 51.72 51.26 51.28 42.74971 496900
### 51.28 51.83 51.16 51.83 43.20822 647700
### 51.67 51.87 51.62 51.68 43.08318 723400
### 51.68 52.47 51.62 52.34 43.63339 406500
### 52.5 53 52.35 52.98 44.16692 710200
### 53.01 53.35 52.79 52.99 44.17527 777200
### 52.98 53.38 52.7 53.38 44.50038 470300
### 53.07 53.49 52.93 53.43 44.54207 1020200
### 52.95 53 52.37 52.39 43.67507 1344100
### 52.34 52.93 52.22 52.82 44.03354 577400
### 52.67 52.84 52.1 52.34 43.63339 472600
### 51.9 52.33 51.81 52.21 43.52501 494000
### 51.51 51.75 51.21 51.5 42.93312 1062500
### 51.79 52.12 51.34 51.46 42.89977 893700
### 51.87 52.45 51.73 52.26 43.56669 693100
### 53.58 54.22 53.4 53.92 44.95055 1126000
### 54.33 54.45 54.01 54.32 45.28402 1061600
4/3/2006 54.19 54.86 54.12 54.58 45.50077 892700
4/4/2006 54.72 55.34 54.71 55.24 46.05098 1174600
4/5/2006 54.65 54.72 54.34 54.53 45.45909 1124300
4/6/2006 56.53 57 56.03 57 47.5182 2297700
4/7/2006 57.66 57.71 55.79 55.84 46.55118 3012400
### 56.85 56.87 56.33 56.54 47.13474 1201400
### 56.43 56.48 55.3 55.84 46.55118 1478800
### 55.66 55.86 55.15 55.62 46.36777 730100
### 55 55.46 54.95 55.2 46.01763 493300
### 55.36 55.84 55.36 55.43 46.20937 748300
### 55.34 55.8 55.11 55.8 46.51783 1508700
### 56.53 56.92 56.32 56.87 47.40983 1464100
### 55.64 55.85 55.48 55.81 46.52616 2053600
### 55.12 55.23 54.88 54.92 45.78421 1093200
### 54.77 55.01 54.48 55.01 45.85924 1030400
### 54.81 55.15 54.57 54.9 45.76754 1195600
### 55.48 55.7 55.2 55.43 46.20937 732400
### 54.69 55.71 54.58 55.39 46.17603 1058100
### 54.78 54.9 54.55 54.63 45.54245 798600
5/1/2006 54.56 55.29 54.56 54.9 45.76754 1178500
5/2/2006 55.24 55.45 54.95 55.15 45.97595 807200
5/3/2006 54.65 54.67 54.19 54.53 45.45909 1153900
5/4/2006 55.3 56.03 55.27 55.87 46.57618 1020600
5/5/2006 55.9 56.21 55.66 56.21 47.35931 569900
5/8/2006 56 56.33 55.76 56.07 47.24134 909700
5/9/2006 55.45 55.72 55.21 55.45 46.71897 631400
### 55.52 55.75 54.95 55.2 46.50833 966400
### 55.28 55.29 54.23 54.27 45.72477 893200
### 54.28 54.55 53.34 53.62 45.17712 1747800
### 53.42 54.04 53.08 53.59 45.15184 1888900
### 54.1 54.19 53.52 53.68 45.22767 1504600
### 53.01 53.36 51 52 43.8122 2094300
### 52.39 52.7 51.78 51.78 43.62684 1452100
### 52.71 52.89 52 52.89 44.56207 1824600
### 52.58 52.99 51.83 52.56 44.28402 2270100
### 53.94 54.24 53.36 53.4 44.99176 1797300
### 53.17 53.33 51.69 52.23 44.00598 2937800
### 53.55 53.75 53.04 53.71 45.25295 1609900
### 53.81 53.9 53.25 53.7 45.24453 918700
### 53.1 53.23 52.42 52.48 44.21662 1219500
### 52.52 52.74 52.05 52.63 44.343 1037200
6/1/2006 52.51 53.63 52.49 53.58 45.14342 1092700
6/2/2006 54.25 54.3 53.11 53.54 45.10971 966800
6/5/2006 53.22 53.22 51.98 52 43.8122 1274700
6/6/2006 51.5 51.56 50.77 51.29 43.21399 1988500
6/7/2006 50.85 51.54 50.39 50.7 42.7169 1410600
6/8/2006 49.65 49.93 48.83 49.68 41.85749 2491600
6/9/2006 49.66 49.89 48.85 49.07 41.34355 2307100
### 49.69 49.75 48.8 48.85 41.15818 1800200
 ### 49.5 49.78 48.46 48.58 40.93071 1790800
### 49 49.35 48.18 48.67 41.00654 1029800
### 49.71 50.7 49.7 50.47 42.52311 2241300
### 51.2 51.31 50.41 51.07 43.02864 2338400
### 51.83 51.87 50.87 51.1 43.05391 1875900
### 51.05 51.5 50.7 51.1 43.05391 852400
### 51.17 51.98 51.1 51.72 43.57629 1902900
### 51.54 51.66 51.03 51.3 43.22242 992800
### 51.22 51.72 51.15 51.34 43.25611 716900
### 51.12 51.64 50.97 51.64 43.50889 777600
### 51.45 51.45 50.23 50.24 42.32933 1266800
### 50.5 50.56 50.02 50.41 42.47255 1219800
### 50.62 52.35 50.62 52.33 44.09024 1149800
### 52.63 52.84 52.29 52.52 44.25032 540000
7/3/2006 52.71 53.12 52.57 53.1 44.73899 553800
7/5/2006 52.29 52.47 51.76 52.06 43.86275 797000
7/6/2006 53.37 53.49 52.96 53.42 45.00861 1746900
7/7/2006 52.67 53.3 52.48 52.56 44.28402 2080600
### 52.58 52.79 51.96 52.22 43.99756 1500400
### 51.81 52.36 51.34 52.25 44.02283 1592900
### 51.67 51.76 50.14 50.34 42.41357 2700700
### 47.03 47.45 46.12 46.83 39.45625 17908300
### 47.68 47.74 46.78 46.88 39.49839 4510000
### 47.09 47.22 45.98 46.1 38.8412 2758400
### 46.82 46.82 44.89 45.26 38.13347 5417300
### 45.2 46.56 45.13 46.15 38.88333 3878600
### 47.28 47.3 44.62 44.76 37.71219 5785900
### 44.1 44.15 43.3 43.57 36.70956 4638900
### 44.33 45.23 44.21 44.88 37.81331 2695300
### 45.04 45.18 44.4 44.73 37.68692 3056700
### 44.54 44.69 44.07 44.31 37.33305 4528700
### 45.55 45.59 44.41 44.75 37.70376 3094400
### 45.35 45.8 45.14 45.66 38.47048 1091000
### 45.68 45.95 45.51 45.63 38.4452 1387900
8/1/2006 45.35 45.41 44.89 45.33 38.19245 1109900
8/2/2006 45.4 45.7 45.4 45.47 38.3104 1207200
8/3/2006 44.68 45.3 44.53 45.07 37.97339 1676200
8/4/2006 45.88 46.07 45.04 45.44 38.28512 2317300
8/7/2006 45.05 45.1 44.55 44.96 37.8807 1366800
8/8/2006 44.19 44.68 43.99 44.24 37.27408 1893600
8/9/2006 44.79 45.19 44.46 44.48 37.47628 1782600
### 43.87 44.66 43.87 44.48 37.47628 2092800
### 43.99 44.38 43.8 44.08 37.13927 1441200
### 44.18 44.48 43.89 43.92 37.00446 1071700
### 45.63 46.31 45.25 46.21 38.93388 2827500
 ### 47.75 48 47.31 47.9 40.35777 3764000
### 47.88 48.05 47.36 47.73 40.21454 1651400
### 47.74 47.75 46.79 47.56 40.07131 1310000
### 46.96 47 46.66 46.74 39.38043 1224400
### 46.99 47.35 46.73 47.1 39.68374 987400
### 46.88 47.16 46.48 46.58 39.24562 1234200
### 47.03 47.16 46.42 46.54 39.21191 1355100
### 46.37 46.62 46.26 46.48 39.16137 607900
### 46.98 47.49 46.88 47.4 39.9365 1396200
### 47.72 47.77 47 47.72 40.20612 1224200
### 48.07 48.32 47.95 48.26 40.66109 925300
### 48.15 48.15 47.54 47.74 40.22298 1426600
9/1/2006 47.73 47.75 47.33 47.61 40.11343 1155500
9/5/2006 47.9 48.25 47.79 48.16 40.57683 1217300
9/6/2006 47.24 47.29 46.77 46.85 39.47311 1698000
9/7/2006 46.32 46.66 45.94 46.26 38.97601 1028100
9/8/2006 45.87 47.2 45.72 46.28 38.99285 868500
### 45.95 46.68 45.61 46.41 39.10239 2171000
### 47.42 48.09 47.3 47.91 40.3662 2413400
### 48.25 48.67 48.23 48.46 40.8296 1737100
### 48.35 48.64 48.2 48.62 40.9644 844200
### 48.92 48.96 48.43 48.64 40.98126 1716200
### 48.36 48.9 48.31 48.75 41.07394 743100
### 48.29 48.3 47.5 47.86 40.32407 1978900
### 48.89 49.38 48.81 49.03 41.30985 2624700
### 49.33 49.47 48.87 49.02 41.30142 1944700
### 48.94 48.94 48.25 48.64 40.98126 1980500
### 48.4 48.9 47.82 48.74 41.06551 1619300
### 49.13 49.31 48.92 49.27 41.51205 1465200
### 49.47 49.86 49.32 49.77 41.93333 1842300
### 50.17 50.23 49.81 50.08 42.19453 3105500
### 49.57 49.72 49.35 49.5 41.70585 1348900
### 49.03 49.35 48.86 49.11 41.37725 2365100
### 48.99 49.47 48.72 49.28 41.52048 2006900
### 49.41 51.01 49.35 50.9 42.8854 2551200
### 50.86 51.02 50.56 50.84 42.83485 2738600
### 50.43 51.04 50.34 50.89 42.87698 2052400
### 50.62 51.16 50.56 51.02 42.9865 840500
### 50.83 50.84 50.42 50.59 42.62421 938100
### 50.38 51.02 50.34 50.67 42.69161 1238700
### 50.8 51.19 50.67 51.12 43.07076 1006100
### 51.7 51.84 51.42 51.68 43.54259 1211300
### 51.68 52.11 51.56 52.07 43.87118 1147300
### 51.69 51.7 51 51.6 43.47518 965500
### 51.89 51.95 51.23 51.77 43.61841 2166200
### 50.57 50.66 49.99 50.06 42.17767 4182200
### 49.4 49.53 49.16 49.49 41.69743 2073700
### 49.15 50.09 49.15 49.8 41.9586 2503300
### 49.8 50 49.65 49.8 41.9586 1011500
### 49.62 50.03 49.47 49.98 42.11027 1728900
### 50 50.18 49.84 50.05 42.16924 2339200
### 49.58 49.66 49.29 49.48 41.689 2148100
### 49.3 49.64 49.09 49.46 41.67214 804400
### 49.98 49.98 49.43 49.64 41.8238 870900
### 50.06 50.06 49.07 49.21 41.4615 938600
### 49.03 49.16 48.79 49.1 41.36883 839800
### 49.1 49.23 48.74 49.04 41.31827 852800
### 49.25 49.79 49.24 49.63 41.81537 956300
### 50.83 51.18 50.72 50.85 42.84327 1168400
### 50.86 51.12 50.33 50.98 42.95281 1437900
### 50.75 51.12 50.68 50.85 42.84327 1960000
### 50.64 50.76 50.38 50.6 42.63263 1484100
### 50.43 50.84 50.27 50.76 42.76745 956500
### 51.28 51.38 50.61 51.38 43.28982 783900
### 51.38 51.63 51.17 51.4 43.30668 756000
### 51.75 51.88 51.29 51.77 43.61841 1398400
### 51.23 51.82 51.03 51.75 43.60156 780700
### 51.42 51.83 51.39 51.74 43.59314 957800
### 52.12 52.37 52.08 52.3 44.06496 1380600
### 52.45 52.87 52.45 52.75 44.4441 1053900
### 52.26 52.73 52.2 52.5 44.23348 425200
### 51.93 52.15 51.46 51.55 43.43305 1737900
### 51.07 51.52 51.03 51.52 43.40778 755700
### 51.53 51.75 51.39 51.67 43.53416 728000
### 52.27 52.47 52 52.22 43.99756 1428300
### 51.74 51.94 50.82 51.4 43.30668 1264100
### 50.96 51.94 50.94 51.73 43.58471 1031300
### 52.35 52.52 52.13 52.23 44.00598 971700
### 51.66 51.84 51.43 51.64 43.50889 1146500
### 52.1 52.4 51.5 51.51 43.39935 1208700
### 51.41 51.92 51.29 51.38 43.28982 1155600
### 51.38 51.76 51.32 51.64 43.50889 764300
### 51.64 51.91 51.38 51.73 43.58471 1362700
### 51.88 52.07 51.74 51.99 43.80378 550900
### 51.42 51.6 51.18 51.41 43.3151 1662800
### 51.7 51.98 51.58 51.63 43.50046 905400
### 52.36 52.4 51.77 51.88 43.7111 693000
### 51.76 52.34 51.65 52.22 43.99756 1000400
### 52.23 52.34 51.87 51.87 43.70267 639800
### 52.65 53.15 52.55 52.62 44.33458 1430700
 ### 52.82 52.82 51.94 52.17 43.95543 847600
### 52.2 52.47 52.12 52.41 44.15764 411600
### 52.68 52.92 52.67 52.82 44.50308 466000
### 53.14 53.24 52.74 53.12 44.75584 943700
### 53.01 53.38 52.9 53.1 44.73899 576300
1/3/2007 53.7 53.93 52.9 53.2 44.82325 1355500
1/4/2007 53.05 53.74 52.91 53.61 45.16869 1704100
1/5/2007 53.66 53.68 52.83 53.37 44.96647 2574000
1/8/2007 54.47 55.96 54.37 55.71 46.93803 4099900
1/9/2007 54.49 54.8 54.17 54.61 46.01124 3846700
### 53.93 54.2 53.62 54.13 45.60681 1405600
### 54.19 54.75 48.45 48.5 40.8633 11604900
### 50.18 50.47 49.63 50.02 42.14396 10466500
### 50.46 50.52 50.06 50.28 42.36303 3285200
### 49.7 50.02 49.64 49.92 42.05971 2066800
### 49.57 49.6 48.45 48.97 41.2593 3928100
### 48.54 49.16 48.54 49.04 41.31827 1807900
### 49.44 49.54 48.51 48.79 41.10764 2788500
### 50.12 50.22 49.72 50.02 42.14396 3410500
### 47.75 48.7 46 46.5 39.17822 10771100
### 47.14 47.16 46.21 46.36 39.06026 5097900
### 46.54 46.54 45.91 46.2 38.92545 2623100
### 46.5 46.82 46.39 46.63 39.28775 2870900
### 46.97 46.97 46.46 46.68 39.32988 2180900
### 46.08 46.51 45.91 46.34 39.0434 2600600
2/1/2007 46.7 47 46.46 46.76 39.39728 2030200
2/2/2007 45.94 46.25 45.83 46.13 38.86647 1713600
2/5/2007 46.03 46.09 45.55 45.76 38.55474 1767700
2/6/2007 45.56 45.83 45.44 45.78 38.57158 1028900
2/7/2007 45.43 46.31 45.3 46.02 38.7738 2400600
2/8/2007 46.3 46.57 46.16 46.43 39.11924 1265000
2/9/2007 47 47.15 46.15 46.3 39.0097 1829700
### 46.58 46.58 46.16 46.33 39.03499 1150900
### 46.81 46.97 46.59 46.97 39.57421 1381800
### 47.41 47.85 47.38 47.63 40.13028 1514900
### 47.42 47.49 47.13 47.32 39.8691 1419900
### 47 47.13 46.93 47.11 39.69217 848300
### 46.57 46.9 46.42 46.85 39.47311 1086000
### 46.32 46.49 46.16 46.49 39.1698 1320200
### 46.13 46.31 45.93 46.27 38.98443 1415700
### 45.73 45.98 45.33 45.88 38.65584 1257800
### 46.12 46.41 45.94 46.28 38.99285 1475900
### 45.85 46.26 44.95 45.16 38.04921 5056300
### 46.21 46.4 45.7 46.02 38.7738 3073100
3/1/2007 45.09 48.95 44.7 47.52 40.03761 8816700
3/2/2007 47.06 47.08 46.04 46.22 38.9423 2819600
3/5/2007 45.59 46.15 45.41 45.5 38.33567 1886600
3/6/2007 45.88 46.42 45.7 46.24 38.95915 1410700
3/7/2007 45.88 46.11 45.73 45.82 38.60528 1316700
3/8/2007 46.29 46.52 46.02 46.12 38.85805 1286100
3/9/2007 45.93 46.25 45.77 46.03 38.78222 1393800
### 45.85 46.43 45.82 46.35 39.05183 1181900
### 45.92 46.04 44.82 45 37.91441 1681000
### 44.86 45.35 44.53 45.28 38.15031 2944400
### 45.27 45.44 44.99 45.19 38.07449 1276700
### 45.22 45.54 45.03 45.34 38.20087 1092100
### 45.31 45.37 44.86 45.22 38.09976 1192600
### 44.44 45.19 44.36 45.01 37.92282 3439800
### 45.85 46.59 45.25 46.36 39.06026 2868500
### 46.57 46.7 45.87 46.28 38.99285 1887600
### 45.59 45.79 45.3 45.57 38.39465 1546900
### 45.47 45.77 45.07 45.67 38.47891 815600
### 45.16 45.4 45.11 45.24 38.11661 1349000
### 44.66 45.11 44.33 44.45 37.45101 2686800
### 44.49 44.72 44.17 44.63 37.60265 1597000
### 44.47 44.78 44.31 44.65 37.61951 1170200
4/2/2007 45 45.17 44.72 45.08 37.98181 1286600
4/3/2007 45.3 45.86 45.3 45.57 38.39465 1810100
4/4/2007 46.35 46.44 46.15 46.3 39.0097 2287000
4/5/2007 46.72 46.82 46.54 46.72 39.36358 1093000
4/9/2007 46.62 46.9 46.34 46.36 39.06026 698000
### 46.4 46.74 46.25 46.71 39.35515 1522000
### 46.21 46.28 45.65 45.79 38.58001 2381700
### 46.5 46.69 46.16 46.57 39.23719 3310600
### 48.36 48.4 47.67 48.01 40.45046 3358000
### 48.76 49.19 48.7 49.16 41.41938 2049800
### 49.32 49.41 49.03 49.4 41.62159 1592300
### 49.07 49.51 48.8 49.35 41.57945 1393400
### 48.5 49.37 48.46 49.18 41.43623 2267200
### 50.44 50.6 50.08 50.39 42.45571 4211600
### 49.83 50.28 49.52 49.67 41.84907 1593800
### 49.61 49.67 48.87 49.45 41.66372 2655700
### 49.54 49.93 49.47 49.87 42.01758 1268100
### 49.15 49.27 48.76 48.95 41.24244 1084800
### 48.5 48.84 48.15 48.61 40.95599 1113100
### 48.51 48.69 47.98 48 40.44203 1328000
5/1/2007 48.13 48.29 47.73 48.13 40.55156 698500
5/2/2007 48 48.23 47.78 48.01 40.45046 1046600
5/3/2007 47.55 47.64 47.29 47.64 40.13871 1484000
5/4/2007 48.28 48.42 47.78 47.93 40.38305 848600
5/7/2007 48.32 48.38 48.04 48.16 40.57683 784800
5/8/2007 46.94 47.33 46.44 47.11 40.20965 1131900
5/9/2007 46.32 48.07 46.32 47.77 40.77297 2087700
### 46.99 47.22 46.19 46.34 39.55244 1923700
### 46.17 46.8 46.11 46.72 39.87677 985600
### 47.33 47.37 46.71 46.97 40.09016 822300
### 46.44 47.02 46.32 46.46 39.65485 1087500
### 46.33 46.57 45.96 46.56 39.74022 1244300
### 45.88 46.14 45.81 45.97 39.23663 932400
### 45.89 46.61 45.78 46.29 39.50975 1350100
### 46.07 46.27 45.95 46.12 39.36466 1749900
### 47.21 47.49 46.95 47.21 40.295 2904800
### 48.24 48.3 47.7 47.77 40.77297 1464300
### 47.65 48.17 46.95 47.09 40.19258 2059400
### 47.42 47.62 47.2 47.45 40.49985 1585900
### 47.75 47.89 47.23 47.33 40.39742 581000
### 46.72 47.45 46.72 47.36 40.42303 1193700
### 47.65 48.09 47.63 47.74 40.74738 1681800
6/1/2007 49.04 49.19 48.56 49.05 41.86549 2765400
6/4/2007 49.12 49.57 49.12 49.37 42.13861 1543000
6/5/2007 49.44 49.53 48.69 49.08 41.8911 2441700
6/6/2007 49.63 49.7 48.7 48.84 41.68625 2371300
6/7/2007 48.26 48.65 47.75 47.85 40.84126 1844500
6/8/2007 48.74 48.96 48.26 48.91 41.746 1546000
### 48.82 49.3 48.55 49.04 41.85696 902200
### 48.27 48.69 48 48.12 41.07171 2329200
### 48.06 48.55 47.96 48.53 41.42165 1045200
### 48.46 48.86 48.44 48.78 41.63504 823400
### 48.67 49.19 48.61 48.83 41.67772 1023900
### 50.24 50.24 49.85 50 42.67634 1797800
### 50.6 51.11 50.53 51.02 43.54694 2399500
### 51.31 51.4 50.4 50.5 43.1031 1221100
### 50.7 51.15 50.56 51.05 43.57254 1818300
### 50.98 51.13 50.2 50.5 43.1031 971100
### 50.51 51.06 50.14 50.17 42.82143 1263400
### 50.64 50.82 50.25 50.44 43.05188 2488400
### 50.75 51.35 50.61 51.35 43.82861 1628400
### 51.46 51.57 50.84 51.01 43.5384 1660700
### 51.24 51.49 50.69 51.07 43.58962 1328300
7/2/2007 51.6 51.94 51.42 51.78 44.19562 1237900
7/3/2007 50.79 51.08 50.45 50.98 43.5128 1941700
7/5/2007 50.71 50.84 50.21 50.63 43.21406 1512700
7/6/2007 50.45 50.69 50.14 50.54 43.13725 811200
7/9/2007 50.33 50.57 50.19 50.19 42.83851 942700
### 50.39 50.54 49.77 49.85 42.54831 1904600
 ### 50.12 50.46 50.12 50.45 43.06043 2094800
### 51.27 52.4 51.08 52.35 44.68213 2171300
### 52.35 52.48 51.95 52.14 44.50288 1599700
### 52.48 52.79 52.35 52.44 44.75895 1683900
### 52.26 53.14 52.2 52.79 45.05768 2734300
### 52.01 52.23 51.5 51.95 44.34072 3537000
### 55.52 56.2 55.24 55.54 47.40488 10297200
### 55.2 55.54 55.09 55.22 47.13176 2237600
### 56.66 57.28 56.49 57.2 48.82173 2556100
### 56.18 56.53 55.08 55.24 47.14882 2513300
### 55.9 55.97 55 55.66 47.5073 2290400
### 54.08 54.85 52.96 53.69 45.82586 2569000
### 53.93 54.14 52.87 52.87 45.12597 2681000
### 54.23 55.13 53.95 54.83 46.79887 1928600
### 54.76 54.99 53.72 53.92 46.02216 2164800
8/1/2007 53.95 54.55 53.16 54.4 46.43185 2051800
8/2/2007 54.6 55.1 54.33 55.05 46.98665 1948800
8/3/2007 54.54 54.69 53.68 53.69 45.82586 1837200
8/6/2007 54.51 55.42 54.22 55.28 47.18296 2692800
8/7/2007 54.24 55.19 53.98 54.76 46.73913 1866100
8/8/2007 55.2 55.5 54.68 55.09 47.02079 1672200
8/9/2007 54.62 55.38 54.26 54.51 46.52575 3251100
### 54.58 55.09 53.95 54.73 46.71352 3029000
### 53.47 53.74 53.07 53.15 45.36495 2478000
### 53.12 53.32 52.52 52.52 44.82722 1707900
### 51.96 53.3 51.78 51.99 44.37486 3037500
### 50.97 51.81 49.99 51.6 44.04198 4151500
### 52.16 52.64 51.67 52.47 44.78456 3303600
### 52.24 52.63 51.73 52.21 44.56263 1563500
### 52.23 52.57 52.05 52.16 44.51996 696800
### 52.39 52.62 51.92 52.49 44.80162 1060700
### 52.96 53.02 52.06 52.28 44.62238 1925600
### 52.67 53.6 52.61 53.54 45.69783 1558000
### 52.7 53 52.37 52.59 44.88697 1637100
### 52.56 52.64 51.49 51.58 44.02491 1353700
### 52.41 53.28 52.1 53.21 45.41616 1259300
### 52.59 53.35 52.53 52.77 45.04061 1005400
### 54.01 54.32 53.67 54.07 46.15019 1274400
9/4/2007 53.47 54.33 53.42 54.08 46.15873 1028600
9/5/2007 54.09 54.18 53.52 53.8 45.91974 1341900
9/6/2007 54.95 55.69 54.44 55.55 47.41341 2617900
9/7/2007 55.69 56.21 55.1 55.36 47.25125 3129800
### 55.65 56.07 55.03 55.71 47.54998 1522800
### 56.05 56.59 55.92 56.36 48.10477 1016500
### 56.72 57.13 56.63 56.73 48.42057 1290200
### 57.6 57.86 57.31 57.62 49.18021 1930300
### 57.23 57.62 57.11 57.49 49.06926 1030100
### 57.12 57.55 56.98 57.13 48.76199 886200
### 57.08 58.76 56.77 58.59 50.00814 1754000
### 58.3 58.48 57.7 57.9 49.4192 2749200
### 58.52 58.78 57.9 58.03 49.53017 2496900
### 58.95 59.05 58.56 58.64 50.05081 1312000
### 58.41 58.73 58.12 58.25 49.71794 816200
### 58.05 58.42 57.91 58.42 49.86303 1668900
### 57.84 58.21 57.77 58.1 49.58991 1173000
### 57.38 57.87 57.27 57.78 49.31678 991300
### 58.32 58.67 57.75 58.67 50.07642 1196100
### 58.43 59.86 58.26 59.86 51.09211 2131000
### 58.85 59.19 58.71 58.71 50.11056 2546000
### 59.01 59.05 58.52 58.63 50.04228 1389200
### 58.01 58.18 57.56 57.89 49.41067 1807800
### 58.75 59.57 58.63 59.23 50.5544 2770600
### 55.87 56.44 55.8 56.36 48.10477 5108400
### 56.26 57.08 56.02 56.8 48.48032 1890600
### 56.3 56.47 55.85 56.22 47.98528 1786000
### 55.91 55.91 54.72 54.81 46.78181 1910800
### 56.04 56.25 55.64 55.85 47.66948 1890700
### 55.64 55.79 55.18 55.31 47.20856 1711300
### 55.05 55.3 54.64 54.79 46.76474 1156800
### 56.32 56.47 55.31 56.3 48.05356 2952800
### 54.76 54.94 54.32 54.68 46.67084 3076500
### 54.26 54.4 53.48 53.56 45.7149 2445300
### 53.06 53.87 53.02 53.63 45.77464 1902000
### 53.82 54.04 53.17 53.89 45.99657 1768300
### 52.72 53.68 52.47 53.49 45.65515 2151900
### 53.29 53.51 52.93 53.36 45.54419 1774200
### 53.27 53.81 53.22 53.7 45.83439 1076000
### 53.66 54.6 53.61 54.42 46.44893 1449400
### 53.93 54.18 53.82 53.84 45.95388 864600
### 53.51 54.5 53.39 54.28 46.32943 1220300
### 53.08 53.58 52.7 52.8 45.06622 1794900
### 52.87 53.45 52.58 53.25 45.4503 1011900
### 52.48 52.91 52.28 52.71 44.9894 1192700
### 53.39 53.59 53.02 53.53 45.68929 993400
### 54.18 54.31 53.17 53.17 45.38202 1494400
### 53.08 53.39 51.35 52.41 44.73334 3473900
### 52.46 52.46 51.45 51.55 43.99931 1991200
### 50.86 51.15 49.94 50.13 42.7873 2277300
### 50.97 51.42 50.57 51.32 43.80299 1382800
### 51.9 52.13 51.12 51.2 43.70058 1193500
 ### 50.8 51.07 50.21 50.64 43.2226 1700000
### 51.44 51.59 50.67 51.24 43.73472 1736500
### 51.26 51.6 50.47 50.74 43.30795 1825900
### 52.12 52.25 51 51.6 44.04198 2436900
### 51.67 51.9 51.23 51.48 43.93956 1232000
### 51.13 51.69 51.01 51.6 44.04198 749000
### 51.84 51.93 50.56 50.58 43.17139 1357000
### 50.75 51.01 50.44 50.89 43.43597 2646200
### 50.47 51.69 50.46 51.47 43.93103 3113800
### 51.5 51.74 51.35 51.35 43.82861 1797800
### 51.72 51.87 50.87 51.22 43.71764 1185700
### 52.32 52.44 51.74 51.82 44.22976 2147300
### 52.35 52.43 51.61 51.94 44.33218 2290500
### 52.39 52.47 51.97 52.01 44.39193 1649800
### 51.92 52.58 51.78 52.53 44.83576 1558300
### 52.59 52.6 52.08 52.35 44.68213 1308400
### 52.64 53.09 52.64 52.92 45.16864 799800
### 53.72 53.9 52.39 52.67 44.95525 1625300
### 53.23 53.47 52.25 52.7 44.98087 3170800
### 52.85 52.98 52.03 52.59 44.88697 1440900
### 51.53 51.85 51 51.13 43.64083 1313900
### 50.66 50.76 49.88 50.05 42.71902 1984700
### 51.14 51.43 50.37 51.05 43.57254 1841900
### 51.24 51.28 50.63 50.82 43.37624 1366300
### 51.25 51.44 50.81 51.3 43.78592 1399600
### 51.52 51.73 51.15 51.42 43.88835 1282700
### 51.43 52 51.4 51.94 44.33218 190400
### 51.36 52.24 51.36 51.95 44.34072 267400
### 52.18 52.21 51.25 51.45 43.91395 973000
### 51.85 52 51.54 51.67 44.10173 298200
### 51.4 51.49 50.75 51.05 43.57254 947400
1/2/2008 51.79 51.93 50.36 50.73 43.29942 3204100
1/3/2008 50.47 50.93 50.31 50.59 43.17992 1761400
1/4/2008 50.12 50.57 49.35 49.52 42.26665 3765500
1/7/2008 48.35 48.58 47.82 48.25 41.18268 3728700
1/8/2008 48.19 48.95 47.75 47.78 40.78151 4145900
1/9/2008 47.9 48.16 47.26 48.1 41.05464 3729600
### 48.12 49.32 47.92 49.01 41.83135 3508200
### 48.24 48.58 47.81 48.01 40.97783 1994100
### 49.65 51.75 48.89 50.03 42.70194 8266600
### 49.49 49.49 48.45 48.85 41.69478 3520000
### 49.57 50 48.79 49.5 42.24958 3971400
### 49.67 50.08 48.8 48.88 41.72039 3859400
### 50.07 50.24 48.75 49.1 41.90817 3086000
### 44.4 49.33 44.32 46.36 39.5695 6104200
 ### 43.3 46.19 43 45.92 39.19396 9467800
### 45.44 46.5 45.3 46.26 39.48415 3503800
### 46.82 46.82 45.48 45.77 39.06593 1799500
### 45.96 46.33 45.13 46.2 39.43294 1416700
### 46.45 47.99 46.01 47.58 40.61081 3840800
### 46.89 47.8 46.52 46.85 39.98773 3774400
### 46.25 48.2 46.25 47.71 40.72177 2535300
2/1/2008 48.33 48.56 47.48 48.15 41.09732 2230900
2/4/2008 48.09 48.24 47.71 47.9 40.88393 1703200
2/5/2008 46.64 47.15 46.23 46.35 39.56097 3232400
2/6/2008 47.59 47.71 46.73 46.8 39.94505 3204300
2/7/2008 46.29 47.33 46.2 46.89 40.02187 3061400
2/8/2008 47.08 47.67 46.89 47.4 40.45717 2046100
### 47.71 48.29 47.33 47.97 40.94368 1625400
### 48.7 49 47.99 48.25 41.18268 2959000
### 48.39 49.15 48.23 48.93 41.76307 2333400
### 48.91 49.05 48.21 48.37 41.28509 1856200
### 47.96 48.07 47.38 47.81 40.80712 1828400
### 49.01 49.15 48.19 48.28 41.20827 2139100
### 47.98 48.72 47.78 48.52 41.41312 1494300
### 49.32 49.32 48.36 48.46 41.36191 1732900
### 48.46 48.47 47.3 48.05 41.01196 3055100
### 47.53 48.15 47.28 47.97 40.94368 1700200
### 48.05 49.18 47.89 49 41.82282 2026300
### 48.73 49.4 48.6 49.23 42.01912 1745200
### 49.23 49.58 48.8 49.44 42.19836 1645400
### 48.42 48.45 47.25 47.41 40.46571 1808700
3/3/2008 47.94 48.32 47.55 48.07 41.02903 2518100
3/4/2008 47.58 48.08 47.21 47.87 40.85833 2901600
3/5/2008 47.85 48.55 47.67 48.13 41.08025 2105800
3/6/2008 48.38 48.55 47.76 47.94 40.91807 1818900
3/7/2008 48.61 49.04 47.93 48.35 41.26802 2134900
### 49.29 49.47 48.52 48.71 41.5753 2846000
### 49.46 49.99 48.82 49.96 42.6422 2275200
### 49.19 49.64 49 49.05 41.86549 2180800
### 49.11 50.5 48.76 50.2 42.84705 3327100
### 49.76 49.89 48 48.8 41.6521 2726700
### 48.26 49.41 47.92 49.06 41.87403 3594800
### 49.21 50.06 49.12 49.96 42.6422 4053000
### 49.52 49.98 48.2 48.23 41.1656 2396500
### 48.58 49.35 48.21 49.3 42.07887 2924700
### 49.69 51.17 49.3 50.71 43.28235 2276700
### 50.95 51.6 50.72 51.42 43.88835 2326100
### 51.63 52.08 51.01 51.93 44.32364 2909400
### 49.5 49.58 48.61 48.8 41.6521 5012100
 ### 49.98 50.07 48.83 49.12 41.92524 4266300
### 49.51 49.8 49.3 49.57 42.30933 2149600
4/1/2008 48.78 49.91 48.72 49.65 42.37761 3656600
4/2/2008 49.33 49.79 49.08 49.33 42.10448 2824000
4/3/2008 49.08 53 49.07 52.04 44.41754 9809300
4/4/2008 52.23 52.58 51.78 52.43 44.75042 8971200
4/7/2008 52.91 53.36 52.48 52.92 45.16864 5399700
4/8/2008 52.45 52.76 52.35 52.63 44.92112 2272500
4/9/2008 53.14 53.14 52.35 52.81 45.07475 6354400
### 52.75 53 52.39 52.8 45.06622 2540400
### 52.5 52.58 50.72 50.95 43.48719 9693900
### 51.13 51.18 50.18 50.43 43.04336 5440800
### 50.65 51.13 50.19 51.08 43.59815 3650600
### 51.48 52.09 51.22 52.05 44.42608 2642000
### 51.25 51.34 50.85 51.12 43.63229 3950300
### 51.76 51.99 51.44 51.95 44.34072 1747700
### 51.72 52 51.38 51.82 44.22976 1575800
### 51.29 51.51 50.88 51.07 43.58962 2406400
### 50.97 52.04 50.9 51.65 44.08467 1686600
### 51.2 52.17 50.9 51.71 44.13587 2750200
### 51.53 52.01 51.24 51.85 44.25536 1936500
### 51.14 51.47 50.91 51.2 43.70058 2554600
### 51.19 53.5 51.08 52.45 44.76748 5114800
### 49.92 52.22 49.73 50.23 42.87265 10614400
5/1/2008 50.46 50.88 50 50.71 43.28235 1790200
5/2/2008 50.54 50.67 49.7 50.01 42.68487 2894400
5/5/2008 50.25 50.52 50.06 50.31 42.94093 1503200
5/6/2008 49.72 50.5 49.55 50.34 42.96654 2416400
5/7/2008 49.74 50.12 48.68 48.97 41.79721 3727600
5/8/2008 49.07 49.39 48.93 49.03 41.84842 1555500
5/9/2008 48.73 48.92 48.43 48.72 41.58383 1129800
### 49.28 50.04 48.97 49.89 42.58245 2399200
### 50.25 50.43 49.99 50.22 42.86412 2325700
### 50.13 50.75 50.1 50.11 42.77023 2541500
### 50.19 50.96 50.13 50.75 43.31649 2604800
### 51.39 51.66 50.96 51.61 44.05052 2116800
### 51.71 52.26 51.7 51.85 44.25536 3482100
### 52.61 52.8 52.13 52.79 45.05768 3008500
### 52.72 52.92 52.1 52.23 44.57971 2810300
### 52.51 52.88 52.46 52.73 45.00647 1942900
### 53.21 53.21 52.36 52.52 44.82722 2805000
### 52.49 52.8 52.25 52.64 44.92965 1530200
### 54.56 54.95 54.3 54.82 46.79033 3130600
### 54.49 55.51 54.49 55.2 47.11468 2782400
### 54.53 54.84 54.5 54.6 47.26921 1477700
6/2/2008 54.07 54.18 53.52 53.8 46.57662 1734000
6/3/2008 54.33 54.6 53.52 53.84 46.61126 2560800
6/4/2008 54.42 54.42 53.8 54.03 46.77575 1834500
6/5/2008 54.08 54.39 53.74 54.3 47.00949 1917000
6/6/2008 53.63 54.05 53.43 53.55 46.36019 1450500
6/9/2008 53.78 53.84 52.73 53.3 46.14376 2412100
### 53 53.66 52.91 53.42 46.24764 1507600
### 53.43 53.52 52.75 52.89 45.7888 3113500
### 52.63 53.04 52.45 52.8 45.71089 2262500
### 52.51 53.38 52.42 53.2 46.05718 2177600
### 52.97 53.4 52.76 53.23 46.08315 1348300
### 53.45 53.53 53.05 53.15 46.0139 1187500
### 52.91 53 52.63 52.85 45.75418 1559700
### 52.96 53.05 52.31 52.64 45.57237 3076500
### 52.23 52.28 51.49 51.7 44.75858 1819300
### 51.62 52.04 51.3 51.81 44.85381 1793700
### 51.7 52.31 51.39 51.82 44.86246 1752100
### 52.36 53.21 52.36 53.05 45.92733 2405400
### 52.71 52.95 52.1 52.14 45.1395 4043500
### 52.81 53.49 52.06 52.8 45.71089 4244300
### 52.68 52.83 52.02 52.11 45.11353 1817600
7/1/2008 51.64 51.92 50.62 51.89 44.92306 4532600
7/2/2008 51.84 52.35 51.28 51.4 44.49886 3767400
7/3/2008 51.99 52.05 51.36 52.04 45.05293 1563700
7/7/2008 52.24 53.45 52.22 52.4 45.3646 5019100
7/8/2008 52.13 52.37 51.25 52.29 45.26936 3261800
7/9/2008 52.47 52.56 51.28 51.48 44.56811 2223300
### 51.98 52.22 51.43 52.21 45.2001 2314300
### 51.67 52 50.78 51.88 44.91442 4501300
### 51.98 52.16 51.34 51.41 44.50751 1886600
### 51.95 52.35 51.35 51.71 44.76724 2867500
### 53.49 54.21 52.85 54.19 46.91426 4049400
### 54.62 55.59 54.48 55.4 47.96181 2689900
### 55.45 55.57 55.25 55.44 47.99643 1991800
### 56.11 56.11 55.47 55.95 48.43795 1829700
### 55.75 56.29 55.62 55.99 48.47259 3840900
### 55.13 55.54 54.89 55.1 47.70208 2710700
### 54.67 54.73 54.25 54.42 47.11338 2950900
### 53.67 54.16 53.41 54.01 46.75842 2208800
### 53.56 54.14 53.28 53.72 46.50737 5241600
### 57.14 59.42 57.07 58.98 51.06114 9593900
### 58.2 58.46 57.58 58.02 50.23002 3246000
### 58.14 58.36 57.56 57.81 50.04822 2856600
8/1/2008 58.03 58.18 57.56 57.88 50.10883 2297000
8/4/2008 57.76 58.1 57.62 57.86 50.09152 1684600
8/5/2008 57.94 58.57 57.58 58.36 50.52439 1970200
8/6/2008 57.99 58.83 57.87 58.56 50.69753 2323300
8/7/2008 58.52 58.62 58.04 58.29 50.46378 1875600
8/8/2008 56.68 58.04 56.65 57.76 50.00494 4231800
### 57.65 57.96 57.14 57.38 49.67596 2430100
### 57.16 57.52 56.94 57.28 49.58938 2359200
### 56.92 57.51 56.79 57.3 49.6067 922600
### 57.23 57.87 57.18 57.34 49.64133 1548900
### 56.63 56.87 56.41 56.75 49.13054 2272700
### 56.52 56.73 56.05 56.19 48.64573 1437000
### 55.86 56.11 55.52 56.03 48.50721 1105300
### 55.5 56.03 55.32 55.74 48.25616 1345500
### 55.5 56.14 55.43 56.01 48.4899 1238100
### 55.88 56.43 55.79 56.12 48.58513 2258500
### 56.19 56.3 55.47 55.71 48.23018 1060300
### 55.58 56.17 55.38 55.77 48.28212 1448200
### 55.79 56.06 55.68 55.83 48.33407 1528000
### 56.39 56.77 56.29 56.44 48.86217 1469600
### 56.08 56.35 55.79 56.08 48.5505 729800
9/2/2008 55.94 56.23 55.23 55.33 47.9012 1443200
9/3/2008 55.65 56.04 55.52 55.93 48.42064 1560400
9/4/2008 55.33 55.66 54.54 54.9 47.52894 3402300
9/5/2008 53.85 54.27 53.41 54.2 46.92292 3182800
9/8/2008 54.49 54.5 53.29 53.88 46.64588 2090700
9/9/2008 52.68 53.21 52.3 52.3 45.27802 2823600
### 52.77 52.82 52.05 52.19 45.18279 1500900
### 51.11 52.94 50.89 52.86 45.76283 4258200
### 52.7 53.4 52.33 53.19 46.04852 3029100
### 53.86 54.5 53.07 54.02 46.76709 5223700
### 55.17 56.54 55.09 56.39 48.81887 8463100
### 55.28 55.66 54.01 54.67 47.32981 4002800
### 54.94 56.45 54.12 56.18 48.63708 4606000
### 57.45 59.19 56.85 58.13 50.32526 4580800
### 57.81 57.95 56.9 57.38 49.67596 2028100
### 57.41 57.82 56.61 57.11 49.44222 2495300
### 58.35 58.38 56.73 57.17 49.49415 1803500
### 58.17 58.37 57.35 57.58 49.84911 1230400
### 57 57.5 56.83 57.48 49.76254 1600800
### 56.23 56.54 53.43 54.3 47.00949 3439600
### 52.56 53.58 52.37 53.43 46.2563 4514400
### 51.87 52.85 51.13 51.85 44.88844 4444400
### 50.04 50.15 48.5 48.85 42.29122 5223800
### 46.91 48.26 45.65 45.65 39.52087 4936300
### 43.89 44.25 37.6 39.68 34.35243 9701600
### 37.45 39.31 36.3 36.57 31.65998 7616800
### 37.8 39.07 36.09 36.31 31.4349 6799400
### 36.15 37.05 34.65 34.76 30.093 3351100
### 32.26 35.5 31.78 33.87 29.32249 5710900
### 36.33 38.9 36.11 38.9 33.67715 3758800
### 39.43 39.72 37.74 38.55 33.37415 4690300
### 36.02 36.23 33.49 33.73 29.20129 2989600
### 35.09 35.97 33.62 35.97 31.14054 4207000
### 36.34 37.25 35.52 35.84 31.028 2098800
### 37.06 37.63 36.49 37.63 32.57766 1671600
### 34.95 36.5 34.94 35.44 30.6817 1568300
### 34.87 35.14 33.43 34.27 29.66879 2304500
### 33.98 35.27 33.59 35.03 30.32675 2611200
### 30.54 33.39 30.42 32.57 28.19704 2136300
### 30.08 31.19 29.65 30.22 26.16255 2834900
### 30.43 32.16 29.31 32.04 27.7382 3875700
### 33.7 34.95 33.35 33.9 29.34847 2667400
### 35 35.18 34.07 35.07 30.36138 2338400
### 34.55 35.83 34.24 35.33 30.58647 2006400
### 35.33 36.4 35.32 35.73 30.93277 3610200
### 37.75 38.54 37.32 38.38 33.22697 2864400
### 38.39 38.87 36.51 36.57 31.65998 3141400
### 36.16 36.39 33.84 34.16 29.57356 3128000
### 35.23 36.26 34.86 35.81 31.00203 3875900
### 37.04 37.12 35.44 36.01 31.17517 1450600
### 35.18 35.24 33.82 34.35 29.73805 2101800
### 34.61 34.78 33.65 33.9 29.34847 4419200
### 33.73 36.49 32.89 36.3 31.42623 4306500
### 35.52 36.59 35.1 35.24 30.50855 4642200
### 34.28 34.71 33.47 33.72 29.19264 2983300
### 33.54 33.82 32.28 33.23 28.76842 2904100
### 33.24 33.68 31.44 31.49 27.26204 2528100
### 30.94 31.78 29.49 29.7 25.71237 3520900
### 31.48 31.48 29.37 31.15 26.96769 4259200
### 32.98 34.75 32.75 34.42 29.79865 3111600
### 36.85 36.85 34.77 35.53 30.75962 5211000
### 34.28 35.92 34.27 35.64 30.85485 2596800
### 33.8 34.25 33.47 34.14 29.55624 1244800
### 33.29 33.34 32.07 32.21 27.88537 2024600
### 32.71 33.32 32.14 33.05 28.61259 1559700
### 31.98 34.46 31.98 34.23 29.63416 2622800
### 33.03 33.91 32.42 32.96 28.53467 2105100
### 32.67 34.24 31.63 33.91 29.35712 2429400
### 34.87 36.06 34.72 35.17 30.44795 3153000
### 34.55 36.29 34.29 35.41 30.65573 4356900
### 35.59 35.59 34.08 34.79 30.11898 5393800
 ### 33.91 34.29 33.21 33.38 28.89829 2188500
### 32.96 33.97 32.7 33.82 29.27921 2762000
### 34.41 34.48 33.28 33.78 29.24458 2407800
### 34.88 36.46 34.66 36.27 31.40027 3814900
### 34.8 35.49 34.55 34.96 30.26614 3246000
### 35.76 35.8 34.33 34.54 29.90254 3869900
### 35 35.14 34.26 34.5 29.86791 2478300
### 34.72 34.73 33.51 34.02 29.45236 1789300
### 34.08 34.3 33.3 33.54 29.0368 946100
### 33.89 34.03 33.44 33.66 29.14069 487100
### 33.55 34.05 33.55 33.83 29.28787 778100
### 34.65 34.66 33.98 34.21 29.61684 1570100
### 35.08 35.8 34.75 35.78 30.97605 1452700
### 35.63 36.55 35.17 36.22 31.35697 2110700
1/2/2009 35.65 36.72 35.61 36.62 31.70328 2386100
1/5/2009 35.39 36.04 35.35 35.69 30.89813 2030300
1/6/2009 35.64 36.59 35.29 36.22 31.35697 3153300
1/7/2009 36.68 36.84 36.17 36.53 31.62535 3694500
1/8/2009 36.74 37.66 36.2 37.62 32.56901 3120400
1/9/2009 37.04 37.35 36.62 36.88 31.92836 2892300
### 36.67 36.77 35.1 35.32 30.57781 4206900
### 35.82 36.65 35.6 36.29 31.41757 3186400
### 34.92 35.23 33.71 34.29 29.6861 3801700
### 34.09 35 33.5 34.6 29.95448 3023500
### 36.08 36.23 35.12 35.59 30.81157 5314500
### 33.51 34.16 33.18 33.3 28.82902 3947400
### 34.4 35.15 33.94 35.03 30.32675 3647900
### 34.58 35.53 34.47 35.11 30.39601 4158600
### 33.04 34.27 32.82 33.77 29.23592 3688000
### 33.38 34.68 33.38 34.06 29.48698 1948400
### 34.46 34.88 34.1 34.74 30.07569 2361500
### 36.94 37.04 35.95 36.27 31.40027 4757600
### 36.46 36.5 35.79 35.95 31.12323 4379300
### 36.39 36.44 35.01 35.38 30.62976 2238400
2/2/2009 35.03 35.75 35.03 35.6 30.82022 1883000
2/3/2009 35.92 36.76 35.6 36.54 31.63402 1828600
2/4/2009 36.35 37.24 35.8 36.16 31.30503 2524800
2/5/2009 37.04 37.81 36.37 37.55 32.5084 3591500
2/6/2009 37.45 38.48 37.45 38.24 33.10577 1926500
2/9/2009 38.77 39.04 38.44 38.61 33.42609 1911900
### 37.94 38.25 36.68 36.9 31.94568 2385100
### 37.44 37.6 36.61 37.15 32.16211 1569300
### 36.3 36.91 35.8 36.91 31.95433 2583600
### 36.82 37.28 36.56 37.12 32.13614 2483400
### 35.84 36.06 35.31 35.54 30.76828 2265900
 ### 35.2 35.49 34.7 35.11 30.39601 2497000
### 34.88 35.1 33.94 34.05 29.47833 2824000
### 32.48 33.81 32.48 33.54 29.0368 2906100
### 34.03 34.04 32.73 32.9 28.48273 1905800
### 33.22 34.46 33.06 34.26 29.66013 1934000
### 33.8 33.88 32.76 33.24 28.77708 1958800
### 33.3 33.42 32.34 32.4 28.04986 2110100
### 31.97 32.81 31.67 32.14 27.82477 2364600
3/2/2009 32.03 32.37 31.64 31.69 27.43519 1928500
3/3/2009 32.64 32.84 31.97 32.24 27.91135 1700000
3/4/2009 32.72 33.43 32.11 33.11 28.66453 2112600
3/5/2009 32.53 33.04 31.89 32.13 27.81612 1706600
3/6/2009 32.36 32.51 31.22 31.81 27.53908 3269200
3/9/2009 31.13 32.59 31.13 31.78 27.51311 2628300
### 33.16 34.3 33.11 33.78 29.24458 2930900
### 33.92 34.34 33.46 33.75 29.21861 3813300
### 33.43 33.82 32.96 33.7 29.17532 4564000
### 33.29 33.73 33.02 33.52 29.01949 1427600
### 34.45 34.62 33.57 33.65 29.13203 2848200
### 33.96 34.72 33.63 34.68 30.02374 2542100
### 34.71 36.74 34.54 36.26 31.3916 2892600
### 37.8 38.04 37.49 37.72 32.65558 4777800
### 37.35 37.52 35.85 36.09 31.24443 3645000
### 36.57 37.53 36.05 37.53 32.49109 2975800
### 37.25 37.56 36.54 36.72 31.78985 1780600
### 37.28 37.89 36.35 37.03 32.05822 2214700
### 36.83 38.12 36.59 37.77 32.69887 1724800
### 35.48 35.91 35.23 35.32 30.57781 3533400
### 34.48 34.75 34.04 34.59 29.94583 1869000
### 35.12 35.96 34.92 35.29 30.55184 1718500
4/1/2009 34.85 35.97 34.71 35.73 30.93277 1997500
4/2/2009 36.5 37.57 36.19 36.88 31.92836 2462500
4/3/2009 36.4 37.43 36.38 37.4 32.37854 2227200
4/6/2009 36.87 37.22 36.61 37.13 32.1448 2273600
4/7/2009 36.81 37.07 36.51 36.68 31.75522 2485600
4/8/2009 37.54 38.33 37.3 37.91 32.82007 1781200
4/9/2009 38.68 38.83 38.03 38.6 33.41743 1779700
### 38.07 39.27 37.69 39.02 33.78104 1189800
### 38.31 38.95 38.26 38.68 33.48669 1161200
### 38.35 39.2 38.2 39.2 33.93687 1848400
### 38.41 40 38.4 39.26 33.98881 2217700
### 38.45 38.91 38.14 38.55 33.37415 1620300
### 37.84 37.9 37.39 37.49 32.45647 1897000
### 37.4 38.41 37.36 38.29 33.14905 1626200
### 38.24 39.17 38.13 38.64 33.45206 1800300
 ### 40 40.23 39.37 40.23 34.82858 3247700
### 40.91 41.6 40.59 41.56 35.98001 2481300
### 40.31 41.03 39.73 39.89 34.53423 2485900
### 38.96 40.59 38.91 40.34 34.92381 5605300
### 38.55 39.5 38.31 38.46 33.29623 7504800
### 38.43 38.73 37.95 38.09 32.9759 3614300
5/1/2009 38.09 38.09 37.23 37.54 32.49975 2689700
5/4/2009 38.33 39.34 38.31 39.04 33.79835 2832300
5/5/2009 38.24 38.56 37.69 38.49 33.3222 3051000
5/6/2009 38.22 38.37 37.57 38.23 33.0971 1655400
5/7/2009 38.29 38.43 37.1 37.5 32.46512 2703700
5/8/2009 38.94 39.42 38.42 39.26 33.98881 3012700
### 39.71 40.42 39.26 39.95 34.58617 3619900
### 40.4 40.4 39.63 40.02 34.64678 1532200
### 40.69 40.72 40.08 40.26 34.85455 3159200
### 40.45 40.82 40.36 40.55 35.10561 2613200
### 39.2 39.88 39.07 39.25 34.40524 2245200
### 40.63 40.85 40.51 40.8 35.76392 3711600
### 41.01 41.45 40.78 41.12 36.04442 2401500
### 41.42 41.87 41.06 41.19 36.10577 1936900
### 40.85 41.27 40.71 41.24 36.14961 1704500
### 41.6 42.08 41.24 41.71 36.56159 2167600
### 41.32 42.85 41.31 42.76 37.48198 2050400
### 42.15 42.29 41.38 41.42 36.30738 2322500
### 42.23 42.57 41.65 42.45 37.21025 1541900
### 42.95 43.35 42.57 43.35 37.99916 1912000
6/1/2009 43.64 44.27 43.57 43.94 38.51633 2764500
6/2/2009 44.27 45.02 44.17 44.87 39.33154 2795000
6/3/2009 43.72 44.07 43.59 43.98 38.5514 1569400
6/4/2009 43.12 43.39 42.59 43.32 37.97286 3110500
6/5/2009 42.77 42.89 42.02 42.27 37.05247 2835200
6/8/2009 41.93 42.87 41.75 42.55 37.29791 1887200
6/9/2009 42.56 43.08 42.47 42.82 37.53458 1030500
### 42.47 42.51 41.52 42.05 36.85962 2481200
### 41.85 42.55 41.81 42.2 36.9911 1929700
### 41.07 41.55 41.02 41.49 36.36874 1929300
### 40.75 40.79 39.83 40.23 35.26428 1988900
### 40.62 40.68 39.71 39.71 34.80846 1505000
### 40.27 40.41 39.78 40.12 35.16785 3109900
### 40.06 40.46 39.93 39.98 35.04513 1754700
### 40.28 40.47 40.03 40.07 35.12402 1231200
### 39.4 39.49 38.96 38.98 34.16856 1721300
### 39.35 39.78 39.1 39.59 34.70327 1289100
### 40.01 40.75 39.7 39.93 35.0013 2306700
### 39.39 40.24 39.38 40.04 35.09773 2206200
 ### 39.83 40.01 39.43 39.72 34.81723 1251700
### 39.98 40.68 39.82 40.61 35.59737 1795200
### 40.54 40.74 39.96 40.19 35.22921 1319600
7/1/2009 40.32 40.76 40.24 40.37 35.38699 1259900
7/2/2009 39.7 39.71 39.2 39.4 34.53672 1194600
7/6/2009 38.65 39 38.48 38.95 34.14227 1007500
7/7/2009 38.66 38.7 37.78 37.87 33.19558 1382400
7/8/2009 38.93 39.17 38.42 38.96 34.15103 1757600
7/9/2009 40.49 40.64 39.93 40.19 35.22921 1910600
### 39.82 40.41 39.68 40.01 35.07142 1348400
### 40.4 41.11 40.18 41.04 35.97429 1050100
### 40.48 40.79 40.19 40.54 35.536 1001500
### 41.69 42.3 41.51 42.22 37.00864 1301900
### 42.27 42.72 41.95 42.63 37.36803 989300
### 42.57 42.98 42.36 42.87 37.57841 892300
### 43.17 43.39 42.79 43.3 37.95533 911500
### 43.5 43.93 42.5 43.92 38.4988 2292900
### 43.98 44.57 43.84 44.37 38.89326 1938900
### 44.05 45.39 44.05 45.09 39.52439 2685000
### 44.86 45.17 44.45 45.11 39.54192 993700
### 44.99 45.42 44.58 45.15 39.57698 824900
### 44.48 44.9 43.99 44.51 39.01597 2809000
### 44.94 45.09 44.52 44.88 39.34032 1840300
### 45.81 46.85 45.62 46.22 40.5149 1918100
### 46.64 47.46 46.58 47.25 41.41777 1638300
8/3/2009 47.38 48.03 47.11 47.96 42.04013 1476600
8/4/2009 48.23 48.47 47.97 48.33 42.36446 1104500
8/5/2009 48.15 48.18 47.38 47.93 42.01384 646100
8/6/2009 48.21 48.21 47.19 47.5 41.63691 837900
8/7/2009 47.78 47.93 47.39 47.39 41.54049 591600
### 47.23 47.34 46.89 47.26 41.42654 450400
### 46.75 46.9 46.44 46.73 40.96195 583400
### 46.59 47.35 46.58 47.08 41.26875 724400
### 47.42 47.49 47.11 47.47 41.61061 523600
### 47.15 47.19 46.58 46.92 41.1285 648300
### 45.9 46.11 45.66 45.88 40.21687 941300
### 45.58 46.17 45.55 46.01 40.33083 457600
### 45.77 46.75 45.69 46.54 40.79541 451800
### 46.55 46.94 46.5 46.83 41.04961 356300
### 47.34 47.73 47.13 47.69 41.80346 1037700
### 47.54 48.02 47.31 47.46 41.60185 644100
### 47.71 48.22 47.61 47.84 41.93494 486800
### 47.81 47.94 47.41 47.68 41.79469 350400
### 48.09 49.15 47.59 49.01 42.96053 1003000
### 49.07 49.12 48.54 48.85 42.82027 1236800
 ### 48.75 48.95 48.53 48.76 42.74138 792600
9/1/2009 48.54 49.13 47.77 47.83 41.92619 838000
9/2/2009 48.26 48.82 48.1 48.56 42.56607 905200
9/3/2009 48.3 48.45 47.91 48.4 42.42582 851700
9/4/2009 48.02 48.81 47.95 48.72 42.70632 611200
9/8/2009 48.98 49.13 48.65 49.13 43.06572 799500
9/9/2009 49.35 50.76 49.13 50.48 44.24908 2524200
### 50.83 51.68 50.55 51.52 45.16071 1725600
### 51.42 51.73 51.07 51.28 44.95033 1796800
### 51.15 51.76 51.08 51.7 45.31849 874800
### 51.31 51.47 50.88 51.19 44.87145 1484200
### 50.93 51.04 50.52 50.75 44.48575 2949200
### 50.05 50.44 49.92 50.01 43.8371 2743800
### 50.24 50.57 49.94 50.38 44.16142 994000
### 50.16 50.71 50 50.47 44.24031 915300
### 51.18 51.25 50.8 51.14 44.82761 528100
### 50.89 50.91 49.88 49.98 43.8108 1271200
### 50.12 50.14 49 49.21 43.13584 1347000
### 49.1 49.38 48.74 48.74 42.72385 1401500
### 48.6 49.03 48.54 48.78 42.75892 2100800
### 48.39 48.54 48.05 48.26 42.3031 1995000
### 48.78 49.34 48.24 48.87 42.83781 2391400
### 48.97 49.03 48.32 48.4 42.42582 1861200
### 48.04 48.52 48.02 48.36 42.39076 1108700
### 48.18 48.8 48.13 48.64 42.6362 917000
### 48.78 49.07 48.59 48.85 42.82027 878800
### 49.1 49.25 48.81 48.96 42.91669 486000
### 50.55 51 50.39 50.73 44.46822 1744000
### 50.87 51.06 50.64 50.93 44.64354 874400
### 51.36 51.64 51.13 51.25 44.92403 734200
### 51.4 51.62 51.07 51.39 45.04676 1264100
### 52.31 52.44 52.12 52.35 45.88826 1049300
### 51.86 52.15 51.75 52.09 45.66035 1085600
### 51.13 51.76 50.95 51.51 45.15194 980000
### 52.06 52.58 51.91 52.37 45.90579 1831600
### 52.19 52.19 51.55 51.81 45.41491 886500
### 52.22 52.73 51.95 52.04 45.61653 1291000
### 51.43 51.96 51.15 51.81 45.41491 1635300
### 52.25 52.32 51.38 51.75 45.36232 1445600
### 51.53 51.92 50.54 50.96 44.66983 1620200
### 50.99 51.33 50.57 51.17 44.85391 1661800
### 47.22 47.51 45.92 46.11 40.41849 6579800
### 46.73 47.14 46.34 47.01 41.20739 2196700
### 46.62 46.73 45.14 45.27 39.68218 2402300
### 45.89 46.97 45.39 46 40.32207 1822600
 ### 46.04 46.63 45.97 46.6 40.84801 2113200
### 46.88 47.38 46.42 46.48 40.74281 2362900
### 47.21 47.59 46.84 47.09 41.27752 1267800
### 46.66 47.33 46.54 46.71 40.94442 890700
### 46.87 47.31 46.78 47.18 41.35641 1199000
### 46.95 47.12 46.73 46.94 41.14603 1627500
### 47.79 48.16 47.52 47.7 41.81222 1600700
### 47.97 48.26 47.22 47.33 41.4879 1025700
### 47.8 48.24 47.45 48.1 42.16285 834500
### 48.78 49.17 48.72 48.93 42.8904 1187300
### 49.12 49.28 48.61 49.09 43.03066 1347600
### 49.36 49.39 48.69 48.98 42.93423 1231600
### 48.3 48.3 47.69 48.2 42.25051 1226300
### 47.81 47.99 47.48 47.74 41.84729 944900
### 48.67 48.82 48.16 48.39 42.41705 1942200
### 48.3 48.39 47.66 47.91 41.9963 2655000
### 48.62 48.71 48.19 48.69 42.68003 2004700
### 47.46 48.29 47.39 47.76 41.86482 1300500
### 47.84 48.02 47.48 47.87 41.96125 1347800
### 48.34 48.46 47.87 48.19 42.24174 1963500
### 47.14 47.24 45.79 46.35 40.62886 3257100
### 46.9 47.02 46.27 46.27 40.55874 2028500
### 46.29 46.59 45.81 46.02 40.33959 2303300
### 45.84 46.01 45.29 45.38 39.77859 1645300
### 44.99 45 44.43 44.47 38.98092 1420400
### 44.33 44.61 43.8 44.54 39.04227 1542700
### 44.63 44.9 44.15 44.28 38.81437 1037300
### 44.98 45.06 44.63 44.78 39.25265 1473500
### 45.52 45.57 45.28 45.42 39.81365 1453700
### 44.77 45.01 44.62 44.74 39.21759 807400
### 45.58 46.07 45.55 45.66 40.02403 1741900
### 45.55 45.55 44.93 44.97 39.4192 1294200
### 45.97 46.34 45.8 46.34 40.62009 2257100
### 46.94 47.12 46.71 46.79 41.01455 1163200
### 46.69 46.9 46.48 46.66 40.90059 924500
### 46.86 47.16 46.62 46.81 41.03208 737000
### 46.98 46.98 46.57 46.86 41.07591 297100
### 47.42 47.43 47.06 47.26 41.42654 649600
### 47.67 47.67 47 47.24 41.409 516800
### 47.1 47.4 46.89 47.4 41.54926 316800
### 47.32 47.45 46.78 46.81 41.03208 588100
1/4/2010 47.23 47.63 46.97 47.11 41.29506 1456800
1/5/2010 46.98 47.24 46.63 46.82 41.04085 1565600
1/6/2010 47.33 48.01 47.22 47.91 41.9963 1753300
1/7/2010 48.64 49.34 48.54 49.17 43.10078 3681800
1/8/2010 49.01 49.75 48.96 49.54 43.42511 1794900
### 50.4 50.75 50.08 50.64 44.38933 2293400
### 49.58 49.94 49.36 49.55 43.43387 1596500
### 50.6 50.65 50.1 50.39 44.17019 1973800
### 51.24 51.25 49.79 50.16 43.96858 8310000
### 49.67 49.69 48.73 48.95 42.90793 2778900
### 48.58 49.26 48.58 49.23 43.15337 1505400
### 48.57 48.63 47.63 48.27 42.31187 2978000
### 47.92 48.02 46.41 46.57 40.82171 4818800
### 46.59 46.9 45.86 45.9 40.23441 2607100
### 46.75 46.83 46.08 46.21 40.50614 2458000
### 45.73 46.52 45.64 46.05 40.36588 3033400
### 45.99 46.25 45.53 46.21 40.50614 2968100
### 46 46.02 44.86 45.14 39.56821 1757900
### 45.81 46.49 45.15 45.32 39.72599 2484000
2/1/2010 46.65 46.9 46.18 46.48 40.74281 2665000
2/2/2010 47.22 47.37 46.87 47.36 41.51419 2052700
2/3/2010 47.29 47.63 47.12 47.46 41.60185 1824800
2/4/2010 46.99 47.07 46.22 46.25 40.5412 2574100
2/5/2010 45.82 46.05 44.97 45.96 40.287 1893200
2/8/2010 44.64 44.85 43.11 43.29 37.94656 10072200
2/9/2010 43.67 44.09 43.27 43.9 38.48127 7411400
### 43.83 43.94 43.23 43.32 37.97286 3780600
### 42.53 42.94 42 42.81 37.52582 4881000
### 42.25 43.05 42.1 42.99 37.6836 3746800
### 43.56 44.37 43.37 44.3 38.8319 2492400
### 44.57 44.6 43.87 44.13 38.68288 2362700
### 44.01 44.26 43.81 44.24 38.77931 1656900
### 44.25 44.67 43.98 44.5 39.00721 1988600
### 44.51 44.54 43.96 44 38.56893 1762500
### 43.92 44.07 43.41 43.72 38.32349 1688000
### 44.35 44.7 44.08 44.33 38.8582 1667000
### 43.55 44.28 43.41 44.21 38.753 2090400
### 44.21 44.79 43.86 44.58 39.07734 1177000
3/1/2010 44.95 45.27 44.77 45.27 39.68218 1546900
3/2/2010 45.77 46 45.45 45.77 40.12045 2474100
3/3/2010 45.99 46.18 45.61 45.72 40.07663 1832600
3/4/2010 46.03 46.15 45.59 46.06 40.37465 1422100
3/5/2010 46.08 46.42 45.91 46.13 40.43602 2530300
3/8/2010 46.52 46.53 46.15 46.25 40.5412 1198200
3/9/2010 45.9 46.2 45.77 45.92 40.25194 2630100
### 46.03 46.55 46.02 46.48 40.74281 1591400
### 45.99 46.13 45.61 45.95 40.27823 2349500
### 46.13 46.25 45.84 46.05 40.36588 1113200
### 45.98 46.12 45.5 45.97 40.29576 1609800
 ### 45.8 46.52 45.6 46.41 40.68146 2337500
### 46.99 47.8 46.68 47.39 41.54049 3270200
### 47.45 47.65 46.91 47.37 41.52296 1266500
### 46.94 47.02 46.19 46.94 41.14603 2710000
### 46.47 47.31 46.46 46.98 41.1811 2728200
### 47.42 48.07 47.3 47.97 42.0489 2375200
### 46.75 47.35 46.65 46.97 41.17233 2908500
### 47.7 47.84 46.97 46.99 41.18987 3076100
### 47.29 47.56 46.74 47.08 41.26875 2217400
### 47.67 48.16 47.66 48 42.07519 1879000
### 48.07 48.21 47.49 47.84 41.93494 1623100
### 48.15 48.48 48.02 48.17 42.22421 1505900
4/1/2010 49.01 49.21 48.38 48.64 42.6362 1912600
4/5/2010 48.66 49 48.59 48.97 42.92547 780800
4/6/2010 48.08 48.46 47.98 48.44 42.46088 1241200
4/7/2010 47.94 48.23 47.84 48.05 42.11902 2054900
4/8/2010 47.66 48.54 47.52 48.41 42.43459 1926900
4/9/2010 48.12 48.93 48.12 48.9 42.86411 1928400
### 49.06 49.22 48.88 49.01 42.96053 1337000
### 49.14 49.16 48.46 48.69 42.68003 1571800
### 49.52 49.88 49.34 49.83 43.67931 1514200
### 49.34 49.82 49.24 49.65 43.52153 1991900
### 48.93 49.22 48.49 48.62 42.61866 2726800
### 48.12 48.56 47.95 48.5 42.51348 2284400
### 48.83 49.06 48.6 48.96 42.91669 2429900
### 48.66 48.94 48.5 48.9 42.86411 1477700
### 48.22 49.05 47.97 48.97 42.92547 1572100
### 49 49.99 48.94 49.92 43.7582 2043700
### 49.55 50.1 49.51 49.93 43.76697 1227100
### 49.26 49.73 48.45 48.55 42.5573 2190100
### 47.79 47.83 46.64 47.01 41.20739 3347000
### 47.18 47.72 47.18 47.37 41.52296 1894700
### 48.37 48.44 47.35 47.45 41.59308 2573900
5/3/2010 47.68 47.94 47.38 47.41 41.55803 1550000
5/4/2010 47.11 47.11 45.93 46.09 40.40095 3019500
5/5/2010 45.53 46.05 45.34 45.72 40.07663 2267300
5/6/2010 45.15 45.59 42.45 44.38 38.90203 2789300
5/7/2010 44.77 45.03 43.24 43.78 38.37609 3802800
### 45.4 45.78 45.11 45.46 39.84871 2398800
### 44.98 45.88 44.93 45.37 39.76983 1499400
### 45.76 46.07 44.54 44.9 39.35784 6142200
### 44.25 44.93 44.07 44.54 39.04227 3027100
### 44.61 44.61 43.21 43.67 38.27966 2592600
### 43.5 43.95 42.78 43.77 38.36733 2636100
### 44.18 44.21 43.02 43.15 37.82385 3623000
 ### 43.3 43.84 42.86 43.6 38.2183 2288800
### 43.1 43.71 42.69 43.14 37.81508 3644300
### 42.92 43.56 42.72 43.27 37.92904 3356500
### 42.58 42.85 42.17 42.27 37.05247 2209900
### 41.28 42.23 40.95 42.14 36.93852 3727500
### 42.41 42.65 41.35 41.59 36.4564 2082100
### 42.32 42.95 42.03 42.95 37.64854 2098900
### 42.86 43 42.24 42.43 37.19272 1981600
6/1/2010 43.18 44.3 43.14 43.14 37.81508 3677000
6/2/2010 44.19 44.38 43.63 44.38 38.90203 2768000
6/3/2010 44.78 44.81 43.98 44.34 38.86696 3966100
6/4/2010 43 43.19 42.22 42.32 37.45079 2092500
6/7/2010 42.63 42.97 42.1 42.29 37.42424 4362500
6/8/2010 42.27 43 41.95 42.81 37.88441 2461000
6/9/2010 43.43 43.82 42.69 42.9 37.96405 2451300
### 43.93 44.07 43.46 43.9 38.849 1921500
### 43.66 44.21 43.55 44.12 39.04368 1142300
### 44.73 44.96 44.29 44.38 39.27377 1366200
### 45.12 45.55 44.99 45.55 40.30916 1751000
### 45.41 45.61 45.29 45.39 40.16756 1596900
### 46.29 46.46 45.81 46.44 41.09675 2908300
### 46.43 46.6 46.08 46.21 40.89322 1586100
### 46.56 46.62 45.74 45.93 40.64543 1702800
### 46.14 46.39 45.67 45.83 40.55694 1498500
### 45.89 46.3 45.46 46 40.70738 1248800
### 46.04 46.12 45.52 45.79 40.52154 1530200
### 45.65 46.04 45.27 45.82 40.54808 1736400
### 46.02 46.11 45.56 45.64 40.3888 1122100
### 44.95 44.95 44.25 44.51 39.38881 2089600
### 44.94 45.14 44.14 44.3 39.20298 1936300
7/1/2010 45.13 45.66 44.71 45.66 40.40649 3533800
7/2/2010 45.39 45.5 44.89 45.03 39.84898 1601700
7/6/2010 45.85 46.4 45.7 46.12 40.81357 1949400
7/7/2010 46.23 47.37 46.18 47.34 41.8932 1423800
7/8/2010 46.64 46.89 46.39 46.89 41.49498 1628400
7/9/2010 46.83 47.22 46.68 47.15 41.72506 842700
### 46.87 47.14 46.73 47.08 41.66312 849700
### 47.43 47.72 47.33 47.51 42.04364 1217800
### 47.86 48.31 47.74 48.06 42.53036 1302400
### 48.66 48.7 48.16 48.6 43.00823 1827700
### 48.67 48.67 47.75 47.79 42.29142 1214400
### 48.47 48.61 48.06 48.25 42.6985 1258600
### 47.03 47.89 47 47.89 42.37992 2183200
### 47.19 47.55 46.69 46.97 41.56577 1529200
### 47.44 48.18 47.44 48 42.47726 1634200
 ### 47.74 48.56 47.58 48.52 42.93744 1601300
### 48.17 48.68 47.97 48.61 43.01709 1864300
### 47.41 47.52 46.91 47.32 41.87551 4001700
### 46.75 46.89 46.45 46.62 41.25604 1466000
### 46.88 47.12 46.16 46.59 41.2295 1828600
### 45.47 45.97 45.32 45.87 40.59234 3074700
8/2/2010 46.26 46.74 46.18 46.54 41.18525 2151800
8/3/2010 46.41 46.44 46.06 46.33 40.99941 2280600
8/4/2010 46.8 46.91 46.4 46.47 41.1233 1401300
8/5/2010 46.69 46.9 46.48 46.84 41.45073 1701000
8/6/2010 46.64 47.06 46.39 46.7 41.32684 2122400
8/9/2010 47.2 47.25 46.88 47.11 41.68967 849300
### 46.53 47.19 46.29 46.97 41.56577 1050500
### 45.41 45.44 44.97 45.21 40.00827 1616100
### 44.61 45.02 44.54 44.86 39.69855 1255900
### 44.53 44.91 44.4 44.43 39.31802 769900
### 44.5 44.91 44.38 44.62 39.48616 915100
### 45.59 45.63 45.19 45.34 40.12332 1295600
### 45.66 45.87 45.22 45.64 40.3888 1120900
### 45.8 45.92 44.82 44.98 39.80473 1237300
### 44.42 44.74 44.28 44.73 39.5835 878700
### 44.92 45.22 44.5 44.54 39.41536 1074100
### 44.22 44.36 43.75 43.9 38.849 1974500
### 43.71 44.28 43.56 44.09 39.01714 1409700
### 44.13 44.53 43.91 44.02 38.95519 1377500
### 44.27 44.52 43.37 44.46 39.34456 1453400
### 44.07 44.15 43.74 43.8 38.76051 795000
### 43.58 43.88 43.4 43.54 38.53042 775500
9/1/2010 44.58 45.07 44.49 44.72 39.57465 1565300
9/2/2010 45.49 45.52 45.07 45.29 40.07907 1325900
9/3/2010 46.03 46.15 45.65 45.9 40.61889 1392300
9/7/2010 45.1 45.24 44.68 44.81 39.65429 1633100
9/8/2010 44.97 45.33 44.95 45 39.82243 1129400
9/9/2010 46.24 46.41 45.73 45.82 40.54808 1940900
### 45.5 45.74 45.4 45.48 40.24721 1326200
### 46.18 46.48 46.06 46.42 41.07905 1120600
### 47.32 47.93 47.08 47.58 42.10559 2671700
### 47.4 47.73 47.21 47.6 42.12329 1004100
### 47.89 48.05 47.68 47.91 42.39762 1521600
### 48.53 48.61 48.03 48.14 42.60115 1200500
### 48.07 48.72 47.91 48.62 43.02593 1044400
### 49.01 49.25 48.4 48.9 43.27372 1788300
### 49.04 49.18 48.41 48.63 43.03478 3210100
### 48.4 48.89 48.25 48.51 42.92858 1770200
### 49.36 49.77 49.27 49.72 43.99937 2109200
### 49.85 49.88 49.46 49.58 43.87547 2092400
### 49.75 49.94 49.05 49.84 44.10556 1778600
### 49.66 49.78 49.29 49.62 43.91087 1477300
### 49.88 50.06 48.89 49.31 43.63654 2059000
### 50.76 50.81 50.05 50.28 44.49493 4919600
### 49.86 50 49.22 49.63 43.91972 1538500
### 50.57 50.96 50.37 50.78 44.93741 2049600
### 50.78 51.16 50.41 51.1 45.22059 2364800
### 51.46 51.48 50.58 50.99 45.12325 2045000
### 51.03 51.46 50.87 51.36 45.45067 1677400
### 51.32 51.54 51 51.15 45.26484 734800
### 51.58 51.98 51.11 51.88 45.91084 1362500
### 52.69 53.1 52.59 52.75 46.68075 1245700
### 53.83 53.89 53.03 53.4 47.25596 2515500
### 53.85 53.85 52.76 52.94 46.84888 3048300
### 52.54 52.78 52.42 52.75 46.68075 1730600
### 51.58 51.81 50.96 51.18 45.29138 3384000
### 51.52 52.25 51.49 51.67 45.72501 1841800
### 52.61 52.94 52.14 52.51 46.46835 1551700
### 52.99 53.26 52.7 53.15 47.03472 1075300
### 53.52 53.77 53.14 53.52 47.36215 1467700
### 53.03 54.66 52.87 54.08 47.85772 2178200
### 51.33 51.95 50.74 51.27 45.37103 4629300
### 51.76 51.82 51.32 51.62 45.68075 1855700
### 52.04 52.39 51.6 51.73 45.7781 2074800
### 51.82 51.97 51.28 51.53 45.60111 859500
### 52.48 52.56 52.11 52.27 46.25598 1172500
### 52.12 52.3 51.52 52.22 46.21172 1805400
### 53.17 53.28 52.48 52.98 46.88428 1718100
### 52.49 52.72 52.16 52.42 46.38871 1517400
### 51.71 52.08 51.57 52.08 46.08784 748700
### 52.26 52.41 51.38 51.63 45.68961 1460000
### 50.96 51.23 50.26 51.13 45.24714 1744400
### 50.54 50.76 50.26 50.7 44.86661 1109000
### 50.51 50.8 50.05 50.29 44.50379 1211200
### 50.11 50.2 49.65 49.65 43.93742 1126000
### 49.3 49.49 48.72 49.07 43.42415 1597500
### 49.01 49.26 48.79 48.99 43.35336 1125600
### 49.74 50.04 49.69 49.76 44.03476 754300
### 49.89 50 49.69 49.97 44.2206 817800
### 49.43 49.67 48.92 49.4 43.71619 1283700
### 49.13 49.29 48.39 48.69 43.08788 978600
### 47.95 48.26 47.85 48.15 42.61001 1824400
### 48.2 48.61 48.14 48.37 42.80469 965100
### 47.17 47.73 46.84 47.62 42.14098 1312900
 ### 46.7 47.33 46.7 46.93 41.53038 1347300
### 47.36 47.9 47.13 47.59 42.11444 1605200
### 47.16 48.07 47.15 47.96 42.44187 1576200
### 48.84 49.26 48.76 49.01 43.37105 1614200
### 48.6 48.98 48.5 48.83 43.21177 945200
### 49.71 49.74 48.95 48.95 43.31796 850900
### 48.46 48.82 48.31 48.75 43.14098 769900
### 48.67 49.03 48.2 49.03 43.38875 1561100
### 48.75 49.05 48.58 49.01 43.37105 620100
### 49.52 49.82 49.33 49.4 43.71619 882600
### 50.01 50.2 49.63 49.76 44.03476 1432200
### 49.4 49.76 49.18 49.26 43.59229 794500
### 49.42 49.53 49.33 49.49 43.79583 1030400
### 50.42 50.45 49.9 50 44.24715 1462000
### 49.76 49.77 49.33 49.53 43.83123 1232100
### 50.65 50.65 50.08 50.16 44.38874 856300
### 50 50.18 49.89 50.18 44.40644 387700
### 50 50.39 50 50.25 44.46838 641000
### 50.24 50.61 50.04 50.55 44.73387 523100
### 50.8 50.81 50.28 50.47 44.66307 415400
### 50.49 50.82 50.31 50.76 44.9197 594200
### 50.57 50.88 50.12 50.28 44.49493 301600
### 50.33 50.78 50.28 50.61 44.78696 410900
1/3/2011 50.66 51.3 50.61 51.25 45.35333 1049900
1/4/2011 50.96 51.08 50.55 51.08 45.20289 1094000
1/5/2011 49.54 50.36 49.54 50.34 44.54803 1696600
1/6/2011 50.06 50.32 49.58 49.74 44.01707 2072300
1/7/2011 49.65 49.86 49.01 49.35 43.67193 1286300
### 48.48 48.85 48.36 48.76 43.14982 1272400
### 49.85 50.41 49.69 50.28 44.49493 2477100
### 50.7 51.23 50.53 51.18 45.29138 1653900
### 52.38 54.69 51.52 54.58 48.30019 7972700
### 53.7 53.82 53.37 53.6 47.43295 2681000
### 54.32 54.71 54.09 54.41 48.14975 1544700
### 55.16 55.19 54.27 54.4 48.1409 1414300
### 54.13 54.56 53.67 54.41 48.14975 1674900
### 54.88 54.89 54.28 54.44 48.1763 1049500
### 54.8 55.53 54.78 55.53 49.14088 1341200
### 55.23 55.59 55.09 55.16 48.81346 1338800
### 56.38 56.5 55.92 56.46 49.96388 2566300
### 57.22 57.63 56.99 57.36 50.76033 1852200
### 58.17 58.44 56.93 57.23 50.64529 3575200
### 57.97 58.29 57.73 57.9 51.23821 1846500
2/1/2011 58.32 58.99 58.12 58.95 52.16739 2374100
2/2/2011 59.43 59.5 59.01 59.16 52.35323 3215000
2/3/2011 58.65 58.74 58.12 58.49 51.76032 2227000
2/4/2011 58.42 59 58.3 58.91 52.13199 1389500
2/7/2011 58.66 59.19 58.6 59.07 52.27358 1092100
2/8/2011 59.11 59.52 58.76 59.38 52.54791 735200
2/9/2011 59.11 59.53 59.1 59.36 52.53022 643900
### 58.74 59.58 58.54 59.4 52.56562 896300
### 59.85 60.48 59.72 60.17 53.24702 1073100
### 59.97 60.36 59.76 60.19 53.26471 1186300
### 59.35 59.75 59.1 59.3 52.47712 1264200
### 59.44 60.54 59.43 60.45 53.49481 910700
### 60.24 60.68 60.14 60.56 53.59215 595800
### 60.06 60.6 59.93 60.31 53.37091 847400
### 59.82 60.12 59.18 59.24 52.42402 1230400
### 59.65 59.92 58.95 59.11 52.30898 1527200
### 59.25 59.56 58.75 59.26 52.44172 1062800
### 59 59.84 58.99 59.69 52.82224 717000
### 61.23 61.28 60.12 60.4 53.45055 1474400
3/1/2011 61.15 61.25 59.75 59.83 52.94614 2204500
3/2/2011 60.11 60.67 60.11 60.44 53.48595 1602700
3/3/2011 61.55 61.84 61.24 61.67 54.57443 1378400
3/4/2011 62.15 62.23 61.02 61.45 54.37975 897500
3/7/2011 61.74 61.95 60.79 61.03 54.00807 770500
3/8/2011 59.57 60.45 59.32 60.14 53.22047 1091500
3/9/2011 59.87 60.1 59.28 59.71 52.83995 1339500
### 59.77 60.16 59.35 59.47 52.62756 2033400
### 58.6 59.25 58.32 59.07 52.27358 1556000
### 58.57 58.91 58.3 58.79 52.0258 1257700
### 55.71 56.98 55.51 56.55 50.04353 3901600
### 55.72 56.91 54.19 54.74 48.44178 5516800
### 56.67 56.67 55.85 55.97 49.53027 2011300
### 58.21 58.25 57.3 57.58 50.95502 2515600
### 58.16 58.66 58 58.49 51.76032 2488400
### 58.1 58.26 57.81 58 51.3267 1066200
### 57.49 58.19 57.38 58.01 51.33554 909500
### 58.97 60.1 58.81 59.91 53.01694 1620500
### 60.65 61.3 60.19 60.24 53.30897 2205600
### 60.46 60.81 60.13 60.15 53.22932 844700
### 60.18 60.69 60.02 60.64 53.66295 856900
### 60.88 61.56 60.88 61.38 54.3178 829300
### 61.21 61.53 61.12 61.36 54.3001 1192200
4/1/2011 61.41 62.21 61.23 61.98 54.84877 793300
4/4/2011 62.31 62.42 61.99 62.33 55.1585 723200
4/5/2011 62.28 63.23 62.1 63.13 55.86646 1448100
4/6/2011 62.88 63.32 62.65 62.78 55.55673 1258200
4/7/2011 62.62 63.24 62.49 62.9 55.66292 1010200
4/8/2011 63.93 63.93 63.34 63.63 56.30893 943800
### 63.83 64.1 63.66 63.87 56.52131 814900
### 63.3 63.62 62.8 62.92 55.68061 747700
### 63.66 64.16 63.36 63.61 56.29123 744200
### 63.02 64.23 62.94 64.04 56.67175 879200
### 63.83 64.24 63.66 64.05 56.6806 1282900
### 62.77 64.52 61.71 63.43 56.13194 2385200
### 63.15 63.74 63.14 63.72 56.38857 1195700
### 65.26 65.57 65.15 65.45 57.91952 1296600
### 66.65 66.94 65.99 66.62 58.9549 1121300
### 66.75 67.07 66.32 66.97 59.26464 628900
### 66.96 67.56 66.78 67.54 59.76906 1000000
### 67.15 68.39 66.86 68.31 60.45046 1216400
### 63.78 64.07 63.2 63.57 56.25583 3467000
### 64.53 64.7 64.12 64.53 57.10537 1480600
5/2/2011 65.54 65.6 64.71 64.88 57.4151 1408400
5/3/2011 65.32 65.49 64.44 64.74 57.29121 1377600
5/4/2011 64.95 64.97 63.93 64.08 56.70715 1245000
5/5/2011 62.93 63.23 62.26 62.55 55.35319 1622600
5/6/2011 62.92 63.31 61.62 62.01 54.87531 2018800
5/9/2011 62.37 63.28 62.2 63.13 55.86646 1515800
### 63.49 64.44 63.38 64.36 56.95493 2170200
### 64.35 64.46 62.75 63.19 55.91954 1952700
### 62.92 64.1 62.53 64.08 56.70715 1432900
### 63.38 63.8 62.36 62.8 55.57442 1823400
### 62.57 63.25 62.45 62.56 55.36203 1006700
### 61.71 62.39 61.57 62.02 54.88416 1776300
### 61.88 62.92 61.71 62.82 55.59212 1220000
### 63.08 63.35 62.61 63.29 56.00804 1052300
### 62.43 62.56 61.51 61.72 54.61869 1641900
### 59.25 59.85 59 59.48 53.37144 1918600
### 59.98 60.25 59.55 59.67 53.54192 2254400
### 59.34 60.3 59.34 60.02 53.85598 1733300
### 60 60.31 59.53 60.07 53.90085 1480100
### 59.95 60.49 59.83 60.29 54.09825 728900
### 62.21 62.26 61.58 62.17 55.78517 3271100
6/1/2011 62.08 62.18 60.75 60.79 54.5469 2514900
6/2/2011 61.01 61.21 60.49 61.02 54.75328 996300
6/3/2011 60.77 61.74 60.7 61.32 55.02247 1605100
6/6/2011 61.51 61.58 60.88 60.96 54.69944 1173600
6/7/2011 62.19 62.3 61.52 61.59 55.26474 1443300
6/8/2011 61.1 61.29 60.34 60.51 54.29565 1247400
6/9/2011 60.8 61.47 60.62 61.21 54.92376 1696900
### 60.85 60.94 59.62 59.68 53.5509 1184200
### 60.21 60.62 59.91 60.11 53.93673 885500
 ### 61.71 62.29 61.62 61.84 55.48906 1369100
### 60.02 60.66 59.29 59.52 53.40732 2001900
### 59.28 59.68 58.7 59.24 53.15609 1534900
### 61.17 61.17 59.84 60.24 54.05339 2401100
### 59.83 60.85 59.72 60.84 54.59176 1761600
### 61.26 62.05 61.19 61.85 55.49804 2466600
### 61.26 61.44 60.27 60.36 54.16106 2298300
### 59.08 59.74 58.36 59.58 53.46117 3512600
### 58.64 58.72 57.94 58.19 52.21391 2013200
### 58.11 59.11 57.98 58.95 52.89587 982700
### 58.98 59.34 58.79 59.31 53.2189 1628500
### 59.65 59.8 59.23 59.6 53.47911 1298800
### 60.01 60.79 59.87 60.65 54.42128 1032800
7/1/2011 60.17 60.91 60.03 60.79 54.5469 741700
7/5/2011 61.02 61.14 60.63 60.83 54.58279 895300
7/6/2011 60.27 60.63 60 60.46 54.25079 1045900
7/7/2011 61.57 62.99 61.5 62.88 56.42226 3422200
7/8/2011 61.92 62.2 61.07 61.62 55.29165 2115700
### 59.97 60.11 59.2 59.34 53.24581 1576200
### 58.6 59.07 58.21 58.25 52.26776 1392800
### 58.6 59.7 58.52 58.85 52.80613 1812000
### 58.33 58.6 57.24 57.36 51.46916 2769300
### 58.23 58.24 57.27 57.83 51.89089 1888600
### 57 57.26 56.25 57.21 51.33456 2296200
### 57.8 58.73 57.8 58.53 52.51901 2331500
### 58.65 58.7 58.01 58.34 52.34852 1354200
### 59.28 60.12 58.93 59.77 53.63165 3361500
### 60.56 60.67 59.84 60.57 54.3495 1361300
### 60.08 60.52 59.94 60.32 54.12517 1133200
### 60.38 64.83 59.92 64.5 57.87588 7480900
### 63.91 63.93 62.5 62.57 56.14409 3559300
### 62.52 63.14 62.21 62.5 56.08128 2265000
### 61.45 63.08 61.21 62.41 56.00053 1244400
8/1/2011 63.17 63.22 60.54 61.41 55.10323 1643400
8/2/2011 60.06 60.75 59.22 59.28 53.19198 1749200
8/3/2011 59.88 60.01 58.28 59.8 53.65857 1631000
8/4/2011 57.84 58.07 55.72 55.86 50.12321 2952200
8/5/2011 56.71 57.2 54.47 56.35 50.56289 3957800
8/8/2011 53.18 53.89 51.22 51.27 46.0046 2485300
8/9/2011 53.08 54.26 51.27 54.2 48.63369 2161100
### 52.48 52.53 49.78 50.01 44.874 3587300
### 50.48 52.62 50.16 51.96 46.62373 2299200
### 52.81 53.26 51.57 52.86 47.43131 2407900
### 53.73 54.13 53.15 53.76 48.23887 1312900
### 52.99 54.01 52.66 53.16 47.70049 1365800
 ### 52.84 53.58 51.84 52.35 46.97368 1205100
### 49.91 49.92 48.31 48.9 43.878 2961600
### 48.39 49.94 48.29 48.72 43.71648 2415100
### 50.78 50.78 49.18 49.48 44.39844 1702300
### 50.77 51.66 50.43 51.66 46.35455 1765200
### 52.55 53.05 51.83 52.7 47.28773 2024400
### 52.48 52.7 50.92 51.22 45.95973 1743500
### 51.87 53.26 51.33 53.13 47.67358 2833900
### 53.66 54.4 53.61 54.38 48.7952 1231000
### 53.25 54.17 52.88 53.89 48.35553 1455500
### 54.65 55.54 54.22 54.51 48.91185 1916100
9/1/2011 53.77 54.47 53.33 53.76 48.23887 3002300
9/2/2011 52.54 52.8 51.84 51.99 46.65066 1320200
9/6/2011 49.92 50.99 49.88 50.9 45.6726 1580500
9/7/2011 51.86 52.91 51.73 52.91 47.47617 1218800
9/8/2011 51.78 52.51 51.13 51.28 46.01357 2162400
9/9/2011 50.19 50.47 49.11 49.23 44.1741 2588900
### 47.92 49.17 47.89 49.15 44.10232 2874900
### 48.48 49.49 48.34 49.43 44.35357 2660500
### 49.15 50.68 48.38 50.29 45.12524 4657200
### 51.42 51.82 50.76 51.69 46.38146 2442600
### 51.59 52.07 51 51.64 46.3366 2487400
### 49.32 50.7 48.79 50.46 45.27778 2753200
### 50.87 51.45 50.32 50.59 45.39443 2237100
### 51.45 52.25 50.18 50.2 45.04448 2644900
### 48.59 49.17 48.17 48.71 43.7075 2324800
### 47.43 48.9 47.39 48.78 43.77032 2567100
### 49.22 49.93 48.31 49.9 44.7753 1568900
### 51.16 51.69 50.89 51.34 46.06741 2917400
### 52.78 53.18 51.21 51.33 46.05844 2277200
### 52.8 53.03 51.25 52.16 46.8032 1886800
### 50.84 51.62 50.58 50.62 45.42135 2541500
### 49.73 50.55 48.39 48.39 43.42038 1836700
### 48.5 50.01 47.86 49.99 44.85605 2300000
### 50.31 51.33 49.91 51.29 46.02255 2762800
### 50.88 52.63 50.7 52.59 47.18904 1371700
### 53.1 53.55 52.41 52.51 47.11725 1353300
### 53.72 54.91 53.67 54.76 49.13618 1212400
### 54.49 55.14 54.33 55.1 49.44126 1093600
### 55.37 56.26 54.94 55.69 49.97067 1321000
### 55.5 56.2 55.03 56.16 50.3924 1116200
### 57.42 57.99 57.1 57.65 51.72937 1447700
### 57.14 57.18 56.65 56.72 50.89489 1483200
### 57.19 58.75 56.71 58.34 52.34852 1506000
### 57.36 57.91 56.86 56.95 51.10126 1327200
### 57.32 57.56 56.53 57.39 51.49608 920600
### 58.38 58.86 58.19 58.86 52.81511 686700
### 58.47 59.67 58.46 59.67 53.54192 920100
### 59.67 59.9 58.65 59.32 53.22787 1175600
### 61 61.2 59.4 60.62 54.39436 2123400
### 61.89 63.43 61.34 62.72 56.27869 2332700
### 62.08 62.71 61.95 62.54 56.11717 1440200
### 61.22 61.58 60.36 60.36 54.16106 2516400
### 58.29 59.65 58.04 58.96 52.90484 2825900
### 59.71 60.64 59.43 60.25 54.06236 1526300
### 60.85 62.15 59.89 61.98 55.61468 2196000
### 60.86 61.36 60.5 61.07 54.79814 2982700
### 60.48 61.24 60.06 61.13 54.85198 3846600
### 61.72 62.14 60.97 62.04 55.66853 1904800
### 59.58 59.8 58.14 58.48 52.47414 2498100
### 59.61 59.87 58.58 59.69 53.55986 1773000
### 60.8 61.41 60.46 60.68 54.44819 1247100
### 60.02 60.25 59.48 59.72 53.58678 943100
### 59.8 60.7 59.51 60.3 54.10722 1043300
### 59.42 60.12 58.83 58.86 52.81511 1217900
### 59.61 59.89 58.45 58.87 52.82408 1270800
### 59.27 59.29 58.38 58.56 52.54591 902900
### 58.05 58.18 57.45 57.81 51.87294 1485800
### 57.52 57.84 57.06 57.41 51.51402 1076300
### 57.18 57.24 55.68 55.82 50.08731 2580400
### 55.14 55.77 55.11 55.14 49.47715 1138100
### 56.95 57.21 56.61 56.97 51.11922 626300
### 57.05 57.45 56.71 56.75 50.92181 1431400
### 59.33 59.97 59.09 59.96 53.80214 1081000
### 60.15 60.58 59.71 60.01 53.847 995100
### 60.38 60.45 59.54 59.54 53.42528 600600
### 59.09 59.4 58.21 58.38 52.3844 3263700
### 58.57 59.19 58.52 58.83 52.78819 867500
### 58.29 58.95 57.87 58.68 52.6536 1488700
### 58.06 58.49 57.56 57.62 51.70245 1575700
### 58.04 58.95 57.98 58.78 52.74332 1147000
### 57.79 57.79 57 57.29 51.40635 786300
### 57.72 58.01 55.8 56.02 50.26678 1168500
### 56.46 56.55 55.5 56.01 50.25781 1515800
### 57.09 57.12 56.01 56.11 50.34753 1096100
### 55.17 55.51 54.45 54.61 49.00158 1539800
### 55.06 55.14 54.24 54.31 48.7324 757900
### 55.66 55.93 55.33 55.73 50.00655 2326600
### 52.71 53.35 51.4 52.24 46.87499 6344000
### 53.04 53.22 52.67 53.14 47.68255 2605400
 ### 52.55 53.29 52.46 53.25 47.78125 1124000
### 53.59 53.62 53.23 53.29 47.81715 592400
### 52.81 52.83 51.96 52.21 46.84806 1606700
### 52.39 52.91 52.1 52.89 47.45822 626800
### 52.99 53.11 52.84 52.95 47.51207 651800
1/3/2012 54.28 54.65 54.13 54.43 48.84007 2083400
1/4/2012 54.67 54.73 53.89 54.15 48.58883 1973000
1/5/2012 53.91 54.14 53.67 54.08 48.52601 2471000
1/6/2012 53.76 54.05 53.3 54 48.45423 1557100
1/9/2012 54.57 54.8 54.26 54.75 49.12721 1947500
### 53.42 53.98 53.39 53.87 48.33758 2576100
### 52.93 53.51 52.78 53.4 47.91584 4208200
### 53.22 53.5 52.95 53.25 47.78125 2380400
### 54.64 54.8 54.01 54.56 48.95672 5496900
### 55.73 55.99 55.48 55.67 49.95271 3106500
### 56.71 57.2 56.56 57.1 51.23586 2356500
### 56.61 57.15 56.45 57.05 51.19099 1837400
### 56.91 57.12 56.82 57.01 51.15509 1339300
### 57.53 57.99 57.37 57.76 51.82808 1799000
### 57.58 58.33 57.54 58.06 52.09727 1970700
### 57.76 58.63 57.34 58.48 52.47414 2364700
### 59.74 59.93 59.24 59.29 53.20095 2182100
### 59.82 60.58 59.79 60.35 54.15208 2272500
### 59.87 60.44 59.69 60.35 54.15208 1254900
### 60.76 60.79 60.25 60.48 54.26873 1047600
2/1/2012 61.39 61.97 61.33 61.45 55.13912 1559800
2/2/2012 62.06 62.53 61.79 61.92 55.56084 1293300
2/3/2012 63.02 63.29 62.67 63.17 56.68247 1811900
2/6/2012 62.92 63.15 62.68 62.99 56.52096 672300
2/7/2012 63.49 63.73 62.88 63.6 57.06831 970400
2/8/2012 63.08 63.6 62.98 63.53 57.0055 904400
2/9/2012 63.4 64.26 63.25 63.85 57.29264 2939200
### 62.78 63.21 62.61 62.9 56.4402 1288500
### 63.26 63.39 63.08 63.33 56.82604 1245900
### 63.67 63.84 63.32 63.64 57.10421 1286400
### 63.86 63.89 63.1 63.21 56.71836 886300
### 63.58 64.63 63.4 64.63 57.99253 895400
### 64.94 64.98 64.26 64.44 57.82204 616500
### 65.59 65.98 65.11 65.37 58.65653 1337100
### 65.38 65.94 65.17 65.65 58.90778 1926200
### 66 66.68 65.27 66.64 59.7961 1588400
### 67.75 67.83 67.47 67.77 60.81006 2144400
### 66.11 67.32 66.04 67.01 60.12811 914400
### 67.43 68.21 67.26 68.15 61.15103 947900
### 67.97 68.5 67.34 67.61 60.66649 1205500
3/1/2012 67.83 68.34 67.62 68.27 61.25871 1663300
3/2/2012 67.81 67.85 67.36 67.66 60.71136 1006500
3/5/2012 68.32 68.35 67.63 68.1 61.10617 1309900
3/6/2012 67.15 67.28 66.06 66.38 59.56281 2428100
3/7/2012 66.49 66.92 66.34 66.68 59.832 1069100
3/8/2012 67.85 69.04 67.73 68.8 61.73428 1436900
3/9/2012 68.69 69.13 68.54 68.99 61.90476 1006200
### 68.64 69.5 68.54 69.39 62.26369 719200
### 69.64 70.77 69.62 70.77 63.50197 2876700
### 70.47 70.8 70.12 70.43 63.19688 2908700
### 70.56 71.55 70.5 71.46 64.1211 2085400
### 71.74 72.1 71.62 72 64.60564 1402200
### 71.92 72.52 71.56 72.31 64.8838 1144200
### 71.31 71.84 71.17 71.65 64.29159 1942500
### 71.3 71.56 71.04 71.24 63.92368 1725100
### 70.26 71.04 70.21 70.55 63.30456 1771200
### 70.22 70.54 69.79 70.38 63.15201 1221900
### 70.76 71.25 70.71 71.24 63.92368 2349700
### 71.22 71.26 70.56 70.58 63.33147 855400
### 71.17 71.18 69.86 70.21 62.99947 1708800
### 69.16 69.95 68.98 69.85 62.67644 1333200
### 69.89 70.17 69.65 69.82 62.64953 2315300
4/2/2012 70.19 71.28 70.01 70.97 63.68142 1582200
4/3/2012 70.76 70.78 68.95 69.34 62.21882 2088300
4/4/2012 67.95 68.3 66.67 67.48 60.54984 2724600
4/5/2012 66.11 67.51 66.03 67.37 60.45114 3228200
4/9/2012 65.97 66.5 65.95 65.95 59.17696 1293300
### 66.13 66.51 64.29 64.57 57.93869 3884000
### 65.75 66.4 65.46 65.92 59.15005 2572200
### 66.94 66.97 65.2 65.85 59.08724 5235300
### 66.49 66.51 64.49 65.42 58.7014 5666500
### 63.87 64.22 63.38 63.73 57.18496 3275800
### 64.27 65.13 63.91 64.95 58.27967 2400300
### 65.05 65.45 64.81 64.88 58.21685 2567100
### 65 65.55 64.01 64.28 57.67848 2270500
### 65.29 65.65 65.1 65.22 58.52194 3112300
### 64.12 64.31 63.5 64.24 57.64258 1464400
### 64.64 65.42 64.28 65.15 58.45913 3258000
### 65.45 66.12 65.33 65.96 59.18594 4945400
### 65.4 67.25 65.31 67.16 60.26271 3353300
### 66.77 66.97 66.48 66.69 59.84098 1179700
### 66.17 66.53 65.96 66.29 59.48205 1149700
5/1/2012 66.2 66.64 66.16 66.43 59.60768 1291800
5/2/2012 65.85 66.07 65.28 65.84 59.07826 1307400
5/3/2012 65.15 65.61 64.5 64.68 58.0374 3209200
5/4/2012 63.5 63.81 62.69 62.92 56.45815 1406700
5/7/2012 62.63 63.17 62.4 63.13 56.64658 3606100
5/8/2012 62.26 62.51 61.29 62.29 55.89285 1685300
5/9/2012 61.42 62.43 61.16 62.2 55.81209 1823800
### 62.54 62.63 61.59 61.8 55.45318 2447800
### 62.11 63.26 61.98 62.85 56.39533 2159000
### 61.98 62.81 61.83 62.14 55.75826 1809900
### 61.45 61.94 60.7 60.79 54.5469 1981200
### 61.02 61.34 60.22 60.33 54.13414 1454400
### 60.71 60.85 59.85 59.86 53.71241 1272600
### 59.96 59.97 58.35 58.53 52.51901 2768500
### 58.34 58.95 57.9 58.79 53.61659 1566000
### 59.41 59.76 58.21 58.69 53.5254 2979300
### 58.53 58.97 57.74 58.8 53.62571 2280800
### 58.52 58.6 57.43 57.7 52.62251 1826300
### 57.08 57.62 57.01 57.07 52.04795 1376500
### 58.73 58.98 57.82 58.22 53.09676 1269000
### 57.13 57.25 56.65 56.76 51.76523 1827200
### 58.05 58.08 56.66 57.32 52.27595 3476000
6/1/2012 55.69 56.13 54.97 55.24 50.37899 2233500
6/4/2012 55.2 55.6 54.83 55.41 50.53402 1390600
6/5/2012 54.91 55.77 54.91 55.69 50.78939 2079900
6/6/2012 56.07 57.53 56 57.53 52.46748 3098800
6/7/2012 58.04 58.14 56.75 56.8 51.80171 1284100
6/8/2012 56.4 57.37 56.22 57.31 52.26683 1051200
### 58.7 58.74 57.05 57.11 52.08444 1666400
### 57.29 57.74 56.34 57.68 52.60428 1042700
### 57.56 58.32 57.16 57.58 52.51308 1104200
### 57.54 57.78 57.12 57.73 52.64987 1051000
### 58.34 58.94 58.04 58.88 53.69867 720200
### 58.58 59.11 58.36 58.84 53.66219 810200
### 59.93 60.62 59.82 60.18 54.88428 1817000
### 60.27 60.68 59.94 60.3 54.99371 899800
### 59.69 59.79 57.53 57.57 52.50395 1351800
### 57.85 57.88 57.24 57.66 52.58604 1349900
### 56.26 56.45 55.9 56.28 51.32747 1615000
### 56.25 56.72 56.09 56.51 51.53723 1096900
### 56.84 57.29 56.52 57.22 52.18475 885000
### 56.06 56.28 55.55 56.22 51.27274 1812400
### 58.58 59.54 58.38 59.36 54.13644 1837100
7/2/2012 60.03 60.05 59.36 60.03 54.74748 1795900
7/3/2012 60.06 60.73 59.92 60.73 55.38588 574100
7/5/2012 58.35 59.26 58.11 58.82 53.64396 2327000
7/6/2012 56.71 56.93 55.4 55.76 50.85323 3036500
7/9/2012 55.34 55.54 54.78 55.5 50.61611 1849600
 ### 55.87 56.18 55.34 55.56 50.67083 2792200
### 56.35 57.26 56.33 56.73 51.73787 2995000
### 59.2 59.49 57.46 58.4 53.26091 11270800
### 58.89 60.74 58.88 60.56 55.23084 3834400
### 59.95 60.3 59.65 59.95 54.67452 1513400
### 60.29 61.03 59.62 60.94 55.5774 3230700
### 60.48 63.22 60.48 62.32 56.83596 4734300
### 62.6 62.88 62.31 62.53 57.02749 1895400
### 61.81 62.11 61.39 61.53 56.11548 1426200
### 59.01 60.27 58.23 60.07 54.78396 1811200
### 61.74 61.85 60.2 60.85 55.49532 2626200
### 61.81 62 60.9 61.27 55.87836 1050700
### 62.83 63.82 62.74 63.6 58.00332 2165000
### 64.01 65.32 63.86 65.11 59.38044 1918500
### 63.76 64.46 63.76 64.29 58.63261 2201600
### 64.12 64.35 63.34 63.36 57.78444 1099300
8/1/2012 63.84 63.85 62.59 62.77 57.24636 1081400
8/2/2012 62.52 63.18 61.89 62.18 56.70828 1079900
8/3/2012 63.9 65.16 63.75 64.85 59.14333 1493300
8/6/2012 65.47 65.8 65.24 65.27 59.52636 1125400
8/7/2012 65.18 65.32 64.75 64.85 59.14333 1450000
8/8/2012 64.87 65.06 64.44 64.66 58.97005 1154000
8/9/2012 64.05 64.79 64.02 64.2 58.55052 1439500
### 63.34 64.12 63.16 64.09 58.4502 3372600
### 64.2 64.59 63.74 64.25 58.59612 1342100
### 64.74 64.78 64.12 64.3 58.64172 687600
### 63.7 64.11 63.67 63.96 58.33164 578200
### 63.65 64.63 63.64 64.38 58.71468 763300
### 63.79 64.19 63.61 64.08 58.44109 1212000
### 64.85 65.02 64.51 64.84 59.13421 1021200
### 65.81 66.12 65.21 65.46 59.69965 1045200
### 64.47 65.18 64.38 65.03 59.30749 794500
### 64.74 64.79 64.14 64.52 58.84236 643300
### 64.16 64.97 64.04 64.79 59.08861 525500
### 65.14 65.87 64.97 65.49 59.72701 1034200
### 65.16 65.3 64.72 64.93 59.21629 1416600
### 65.21 65.51 64.94 65.01 59.28925 847900
### 65.19 65.19 63.97 64.09 58.4502 1033500
### 66.14 66.25 65.32 65.66 59.88205 1235700
9/4/2012 66.52 66.53 65.59 66.13 60.31069 1230000
9/5/2012 66.89 67.19 66.64 66.75 60.87613 1772500
9/6/2012 67.13 68.39 67.13 68.15 62.15293 1293100
9/7/2012 68.22 68.85 68.13 68.78 62.7275 1243800
### 68.09 68.77 67.96 68.25 62.24413 882700
### 68.32 69.42 68.32 69.13 63.04669 1212600
### 70.28 70.55 69.99 70.35 64.15933 1199900
### 70.27 71.46 69.92 71.34 65.06223 960300
### 71.93 72.5 71.77 72.03 65.6915 747000
### 72.17 72.43 71.56 71.83 65.5091 566400
### 72.17 72.98 72.04 72.85 66.43935 950400
### 72.82 73.18 72.65 72.9 66.48495 762800
### 72.3 72.62 71.95 72.42 66.04717 1092400
### 73.78 73.86 72.83 72.9 66.48495 1112300
### 72.26 72.58 72.08 72.31 65.94686 606000
### 73.21 73.6 72.09 72.12 65.77358 1810200
### 70.97 71.12 70.55 70.72 64.49678 979600
### 71.32 71.74 70.77 71.38 65.0987 1327700
### 71.4 71.62 70.66 71.33 65.0531 1566700
### 72.11 72.3 70.28 70.63 64.41469 2031700
### 71.01 71.2 70.27 70.62 64.40559 1301800
### 70.99 71.33 70.56 70.69 64.46942 930600
### 69.81 71.23 69.53 71.06 64.80685 2147200
### 71.86 72.18 71.38 71.78 65.4635 1367900
### 71.75 72.05 71.3 71.63 65.32669 922200
### 70.96 71.07 69.79 69.88 63.7307 1322100
### 68.99 69.21 68.67 69.05 62.97374 2344500
### 69.96 70.2 68.98 69.43 63.3203 1099900
### 70.55 71.06 70.02 70.54 64.33261 1877100
### 71.2 71.49 70.71 71.47 65.18078 990100
### 72.51 72.63 72.06 72.41 66.03807 1010000
### 71.82 71.98 71.41 71.51 65.21727 1669600
### 71.25 71.76 70.54 70.95 64.70654 2072700
### 71.46 71.49 70.18 70.21 64.03165 2023300
### 70.51 70.6 69.24 69.66 63.53006 1956900
### 68.67 69.97 68.25 69.69 63.55742 2008400
### 72.07 72.47 70.73 71.21 64.94367 3315700
### 71.55 71.96 70.75 70.94 64.69743 1377500
### 71.73 71.95 70.95 71.59 65.29021 1899100
### 73.26 73.35 72.61 72.9 66.48495 992600
### 73.58 73.93 73.07 73.88 67.3787 1095000
### 73.64 73.64 72.84 72.87 66.45758 776000
### 72.7 73.08 72.33 72.95 66.53055 647800
### 73.34 73.91 73.26 73.76 67.26926 607200
### 72.04 72.37 71.6 72.16 65.81006 1076900
### 71.6 71.83 71.17 71.21 64.94367 703800
### 70.59 71.21 70.49 70.93 64.6883 1221900
### 70.94 71.39 70.57 71.15 64.88893 915700
### 71.2 72.09 71.04 71.58 65.28111 969000
### 72.07 72.14 70.92 71.21 64.94367 1228100
### 70.87 71.16 70.58 71.04 64.78862 713400
 ### 71.18 71.44 70.53 71.22 64.95277 822800
### 72.35 73.59 72.31 73.47 67.00478 1049500
### 73.6 74.38 73.32 74.36 67.81647 1784900
### 74.98 75.43 74.76 75.23 68.60992 772800
### 76.83 77.38 76.79 77.21 70.41567 702800
### 77.37 77.85 76.96 77.83 70.98111 770000
### 77.02 77.28 76.7 76.98 70.20591 848700
### 76.58 77.55 76.43 77.55 70.72575 550700
### 78.19 78.58 77.73 78.43 71.52831 893300
### 78.32 78.66 77.75 77.99 71.12703 1602400
### 79.5 79.71 79.13 79.53 72.53152 1302600
### 80.08 80.41 79.67 80.13 73.07871 1331100
### 79.09 79.61 78.72 78.91 71.96608 1956900
### 79.04 79.48 78.69 78.92 71.97519 876300
### 79.14 79.28 78.56 78.92 71.97519 885100
### 79.12 79.44 78.98 79.43 72.44032 705300
### 79.73 80.02 79.6 79.82 72.796 718500
### 79.92 80.11 79.62 79.75 72.73216 1212900
### 79.56 79.79 78.74 78.91 71.96608 537200
### 79.39 80.46 79.3 80.39 73.31583 853600
### 80.13 80.69 80.13 80.64 73.54384 726000
### 79.96 81.21 79.94 81.21 74.06368 2134400
### 81.21 81.56 80.36 80.49 73.40703 1870700
### 80.9 81.15 80.54 81.09 73.95423 782200
### 79.74 80.07 79.33 79.61 72.60448 1144700
### 79.93 80.15 79.49 80.1 73.05135 325700
### 79.96 80.67 79.65 80.03 72.98752 419300
### 80.8 80.93 79.78 80.6 73.50736 900900
### 79.87 80.14 79.36 79.39 72.40383 524700
### 79.62 80.76 79.4 80.38 73.30672 1022900
1/2/2013 82.05 82.4 81.49 82.4 75.14896 686500
1/3/2013 81.3 81.49 80.32 80.45 73.37056 990000
1/4/2013 79.98 80.65 79.89 80.42 73.34319 1485400
1/7/2013 79.61 79.94 79.47 79.79 72.76864 1193300
1/8/2013 79.96 80.1 78.89 79.89 72.85984 1359800
1/9/2013 79.51 80.15 79.47 80.05 73.00576 1320300
### 80.71 82.9 80.01 82.4 75.14896 3014100
### 81.79 82.19 81.5 81.78 74.58353 2475200
### 81.92 82 81.43 81.88 74.67472 1082100
### 77.72 78.55 77.15 77.55 70.72575 4501900
### 77.81 78.76 77.77 78.13 71.2547 1411400
### 78.21 78.34 77.4 77.67 70.83518 1558300
### 77.61 77.78 77 77.38 70.57072 1310400
### 77.06 77.6 76.74 77.52 70.69839 1442700
### 77.78 79 77.66 78.62 71.7016 1709300
 ### 78.57 79 78.33 78.5 71.59216 814000
### 80.54 81.24 80.39 80.99 73.86304 1365100
### 80.93 80.93 80.29 80.36 73.28848 719000
### 80.43 81.39 80.36 81.22 74.0728 1460500
### 81.41 81.87 81.26 81.55 74.37377 1180000
### 81.83 82.34 81.74 82.02 74.8024 967300
2/1/2013 83.31 83.64 83.01 83.57 76.21601 1577400
2/4/2013 82.19 82.61 81.11 81.44 74.27345 1029200
2/5/2013 81.43 81.89 81.33 81.88 74.67472 938800
2/6/2013 80.13 80.65 79.6 80.16 73.10608 1261500
2/7/2013 79.93 80.04 78.92 79.74 72.72303 1309800
2/8/2013 79.51 80.05 79.43 79.92 72.88718 1373100
### 79.21 79.36 78.57 79.24 72.26704 1645100
### 79.62 80.93 79.5 80.93 73.80831 939200
### 80.76 81.04 80.38 80.67 73.5712 723200
### 79.45 80.07 79.32 80.07 73.02399 816200
### 80.23 80.49 79.75 80.04 72.99664 894800
### 79.94 80.54 79.82 80.54 73.45264 705700
### 80.65 80.88 79.67 79.7 72.68655 1038200
### 78.18 78.55 77.96 78.05 71.18176 1088900
### 78.21 78.94 77.76 78.91 71.96608 654300
### 80.9 81.17 78.24 78.26 71.37328 1629100
### 77.69 78.2 77 77.86 71.00847 1436600
### 77.44 78.7 77.37 78.6 71.68335 1593400
### 78.55 78.94 78.16 78.2 71.31855 798000
3/1/2013 78.25 78.94 77.72 78.68 71.75632 780000
3/4/2013 79.21 80.05 79.03 79.92 72.88718 611200
3/5/2013 80.9 82.25 80.88 81.87 74.6656 1375500
3/6/2013 82.93 83.2 82.09 82.69 75.41345 1442600
3/7/2013 83.67 84.03 83.25 83.44 76.09744 1248100
3/8/2013 82.91 83.36 82.54 83.21 75.88768 867700
### 82.93 83.48 82.79 83.25 75.92416 650000
### 83.84 83.85 82.7 82.89 75.59584 503400
### 82.83 83.02 82.45 82.62 75.34961 440800
### 83.65 84.66 83.43 84.57 77.12801 925100
### 84.54 84.64 83.93 84.58 77.13713 943300
### 82.72 83.68 82.61 82.98 75.67792 838500
### 83.29 83.58 81.87 82.6 75.33135 851300
### 83.46 83.58 82.85 83.19 75.86945 541200
### 81.08 81.49 80.66 80.72 73.61679 2148400
### 81.09 81.58 80.61 81.04 73.90864 1625400
### 81.58 81.83 79.63 79.86 72.83247 1198600
### 79.72 80.27 79.29 80.27 73.20641 1016600
### 78.7 79.32 78.33 79.18 72.21231 1656000
### 79.51 80.68 79.38 80.54 73.45264 1877500
4/1/2013 80.63 80.68 79.84 80.11 73.06048 732100
4/2/2013 80.46 81.22 80.46 80.79 73.68063 1425000
4/3/2013 81.14 81.27 79.99 80.24 73.17903 989700
4/4/2013 79.79 80.34 78.75 79.61 72.60448 1198500
4/5/2013 78.25 78.43 77.44 77.74 70.89903 2002000
4/8/2013 78.31 78.6 77.77 77.94 71.08144 1261300
4/9/2013 77.63 78.32 77.01 77.88 71.02672 1687900
### 77.15 78.25 77.13 78.06 71.19087 1273100
### 77.45 79.02 77.35 78.91 71.96608 2358100
### 77.49 78.19 77.41 78.01 71.14527 2163900
### 77.26 77.49 76.45 76.45 69.72254 1765100
### 78.75 78.96 77.94 78.87 71.9296 1176700
### 77.84 77.84 76.48 76.88 70.11471 1867100
### 77.81 78.64 76.94 78.21 71.32768 2347800
### 75.97 76.65 74.76 75.11 68.50047 4379000
### 75.13 75.17 74.12 74.69 68.11742 2026600
### 74.96 75.8 74.93 75.44 68.80143 1676300
### 76.7 77.92 76.51 77.53 70.70751 1467300
### 78.21 78.97 78.18 78.62 71.7016 1046300
### 77.64 78.21 77.5 77.98 71.11792 807600
### 78.2 79 78.1 78.79 71.85664 1004400
### 78.9 79.85 78.76 79.85 72.82335 889500
5/1/2013 79.82 80.21 78.73 78.87 71.9296 721400
5/2/2013 78.51 78.92 78.39 78.69 71.76543 1300500
5/3/2013 80.11 81.7 80.05 81.44 74.27345 1347100
5/6/2013 81.32 81.73 80.96 81.14 73.99984 531800
5/7/2013 82.26 82.32 81.56 81.89 74.68383 654800
5/8/2013 82.7 83.13 82.28 82.75 75.46816 1245400
5/9/2013 82.21 82.41 81.59 81.88 74.67472 719900
### 82.22 82.63 81.8 82.38 75.13072 1147800
### 82.53 82.63 81.99 82.07 74.84799 563800
### 82.63 83.35 82.6 83.11 75.79649 831000
### 81.94 82.47 81.87 82.18 74.94833 866400
### 81.46 82.07 80.71 80.75 73.64416 1243600
### 80.19 81.07 80.08 80.89 73.77184 1876300
### 80.03 80.77 79.65 80.41 73.33408 1712200
### 79.48 80.12 79.2 79.57 72.56799 1058900
### 79.83 80.71 78.47 78.71 71.78368 813600
### 78.05 78.61 77.84 78.2 71.31855 669500
### 77.1 77.2 75.63 75.87 69.1936 2917300
### 77.92 78.08 76.57 77.01 70.23327 1251400
### 76.2 76.46 75.71 75.99 69.30302 922800
### 76.14 76.79 76.12 76.28 69.56751 1664400
### 74.44 74.94 73.44 73.44 67.96707 1311900
6/3/2013 75.01 75.01 74.23 74.86 69.28126 1868900
6/4/2013 75.31 75.5 74.51 74.82 69.24424 1743500
6/5/2013 74.6 75.29 74.46 74.67 69.10542 2860000
6/6/2013 75.84 76.08 74.96 75.74 70.09568 1526700
6/7/2013 75.81 76.76 75.55 76.34 70.65096 1511600
### 77.26 77.68 76.7 77.55 71.7708 823200
### 76.32 76.73 75.93 76.02 70.35481 662200
### 77.04 77.06 75.99 76.1 70.42886 916000
### 75.81 76.86 75.75 76.76 71.03967 1178700
### 76.35 76.75 75.82 75.89 70.23451 750100
### 77.52 77.77 76.86 77.3 71.53942 973600
### 77.04 77.45 76.84 77.18 71.42836 1046400
### 77.09 77.59 76.19 76.36 70.66946 1372200
### 75.34 75.43 74.08 74.56 69.00362 1629200
### 72.99 73.1 71.91 72.75 67.3285 3075500
### 71.19 71.95 71.07 71.45 66.12537 2542400
### 72.24 72.75 71.21 72.73 67.31 2210700
### 74.43 75.11 74.38 74.68 69.11467 1591400
### 75.55 75.77 75.09 75.6 69.9661 1598500
### 73.36 73.4 72.42 72.83 67.40253 2327100
7/1/2013 72.71 72.85 71.05 71.12 65.81998 2797800
7/2/2013 71.92 72.62 71.63 71.96 66.59737 3348000
7/3/2013 71.06 71.23 70.68 70.82 65.54233 1206100
7/5/2013 70.42 70.77 69.96 70.77 65.49606 1513800
7/8/2013 71.56 71.89 71.41 71.69 66.3475 1450200
7/9/2013 72.22 72.27 71.76 71.87 66.51408 1066600
### 71.85 72.11 71.55 71.77 66.42152 1711000
### 73.73 74.67 73.36 74.56 69.00362 1166200
### 74.87 75.22 74.3 75.16 69.5589 1099000
### 75.58 75.64 74.81 75.07 69.47561 1364600
### 75.51 75.7 75.17 75.7 70.05866 1167600
### 76.1 76.4 75.5 76 70.3363 1564900
### 75.48 75.53 73.17 73.9 68.39281 5043500
### 72.87 73.47 72.71 72.81 67.38402 3308100
### 72.53 72.84 72.17 72.39 66.99533 3226400
### 72.89 72.92 72.41 72.53 67.12489 1538100
### 73.68 73.68 73.09 73.16 67.70795 1942500
### 73.28 74.03 73.11 73.96 68.44833 2212700
### 73.26 73.73 72.87 73.69 68.19846 929300
### 73.07 73.23 72.83 73.02 67.57838 629700
### 74.11 74.11 73.08 73.25 67.79125 813600
### 73.5 73.58 72.77 72.89 67.45807 1347400
8/1/2013 73.93 74.18 73.51 74.08 68.55939 918500
8/2/2013 74.36 75.13 74.22 74.82 69.24424 821000
8/5/2013 74.87 75.17 74.77 75.09 69.49412 754300
8/6/2013 76.53 76.56 75.63 75.84 70.18823 1242700
8/7/2013 75.09 75.59 75.04 75.5 69.87357 1168500
8/8/2013 75.13 75.34 74.84 75.23 69.6237 876000
8/9/2013 74.95 75.25 74.61 74.77 69.19796 668200
### 73.99 74.38 73.99 74.33 68.79076 748400
### 74.53 75.13 74.25 75 69.41083 415700
### 76.01 76.58 75.79 76.22 70.5399 903600
### 75.55 75.92 74.95 75.79 70.14195 1504900
### 75.83 76.08 75.41 75.68 70.04015 1319100
### 76.15 76.2 75.45 75.53 69.90133 1239600
### 75.77 76.03 75.29 75.65 70.01239 1172300
### 75.57 75.78 74.83 75 69.41083 1009700
### 75.67 76.04 75.62 75.83 70.17896 498600
### 76.6 76.97 76.39 76.94 71.20625 703400
### 77.24 77.46 76.9 76.9 71.16924 419500
### 76.41 76.61 75.37 75.51 69.88282 815200
### 74.62 75.19 74.61 74.84 69.26275 828900
### 74.41 74.73 74.25 74.32 68.78149 628600
### 74.24 74.31 73.68 73.82 68.31876 467000
9/3/2013 73 73.21 72.06 72.45 67.05086 1352600
9/4/2013 71.13 72.09 70.98 71.7 66.35674 1682500
9/5/2013 70.18 70.96 69.71 70.27 65.03331 3386600
9/6/2013 70.54 70.89 70.15 70.5 65.24618 1491700
9/9/2013 70.88 71.98 70.85 71.96 66.59737 1033800
### 72.48 72.68 72.16 72.46 67.06011 776300
### 71.99 72.6 71.87 72.6 67.18967 873500
### 73.26 73.65 73.08 73.5 68.02261 1217300
### 73.01 73.02 72.43 72.64 67.2267 713500
### 73.64 73.64 72.68 72.91 67.47658 817700
### 73.1 73.53 72.82 73.53 68.05038 566200
### 73.53 75.47 73.38 75.29 69.67921 1199200
### 75.72 75.72 74.75 74.94 69.35529 1145600
### 75.21 75.41 73.94 74.01 68.49461 1585800
### 74.09 74.29 73.6 73.93 68.42056 1425100
### 74.58 74.85 74.27 74.38 68.83702 914400
### 75.44 75.87 75.16 75.27 69.6607 1266100
### 74.75 74.95 74.32 74.6 69.04063 1039000
### 74.56 74.86 74.26 74.36 68.81853 1604700
### 73.91 74.12 73.66 73.92 68.41132 1033900
### 73.85 74.41 73.61 73.87 68.36504 1148000
### 74.38 74.78 73.7 74.78 69.20721 894300
### 74.6 74.61 73.72 74.12 68.59641 544900
### 73.49 73.66 73.29 73.44 67.96707 622700
### 71.9 72.03 71.39 71.47 66.14389 1460000
### 71.52 71.58 70.91 70.94 65.65339 933600
### 71.07 71.41 70.2 71.36 66.04209 1342200
### 72.51 72.64 71.9 72.22 66.83801 1252900
### 73.36 73.76 72.85 73.75 68.25398 1460400
### 73.08 73.52 72.93 73.4 67.93006 626200
### 72.49 72.86 72.32 72.33 66.9398 1155200
### 72.5 73.11 72.42 73.08 67.63391 1077300
### 72.82 72.89 72.38 72.89 67.45807 1419100
### 72.12 74.54 72.06 73.75 68.25398 2655300
### 77.35 77.59 76.14 76.41 70.71574 3373300
### 78.17 79.36 78.04 78.97 73.08497 3308100
### 78.35 78.78 78.03 78.55 72.69627 1557400
### 78.8 78.83 78.29 78.46 72.61298 708700
### 79.81 79.89 79.03 79.45 73.52921 1996600
### 80.02 80.02 79.44 79.79 73.84386 836400
### 79.76 79.9 79.09 79.09 73.19603 772300
### 79.39 79.64 78.48 78.8 72.92764 758000
### 78.81 78.89 78.31 78.35 72.51118 697200
### 78.14 78.4 77.62 77.8 72.00216 813700
### 78.12 78.57 78 78.53 72.67776 359600
### 77.48 78.11 77.09 77.78 71.98365 798300
### 79.21 79.66 78.81 79.26 73.35336 1138900
### 78.85 79.39 78.4 78.71 72.84435 1288200
### 78.34 79.24 78.02 79.22 73.31635 1121800
### 79.78 81.51 79.63 81.19 75.13953 1683100
### 80.37 80.5 79.4 79.82 73.87163 1071200
### 79.33 80.63 79.11 80.6 74.5935 614600
### 80.49 80.98 80.11 80.74 74.72306 827700
### 81.59 82.66 81.49 82.55 76.39819 1589400
### 82.59 82.59 81.93 81.95 75.8429 1273400
### 82.29 82.52 81.81 82.02 75.90768 1000700
### 82.21 82.39 81.16 81.23 75.17656 629000
### 81.34 81.68 81.04 81.64 75.55598 668200
### 81.55 82.22 81.37 82.22 76.09278 1462100
### 82.44 82.72 82.22 82.3 76.16681 1175200
### 82.12 82.83 82.05 82.53 76.37966 570300
### 83.14 83.55 83.04 83.38 77.16632 666700
### 82.83 83.17 82.34 82.72 76.55551 573500
### 82.14 82.16 81.61 81.7 75.61153 381200
### 81.45 81.86 81.14 81.63 75.54675 625400
### 80.35 81.35 80.2 81.27 75.21357 775800
### 81.07 81.61 81.02 81.4 75.33389 647700
### 81.82 82.56 81.77 82.22 76.09278 2208200
### 82.2 82.46 81.97 82.4 76.25937 903500
### 81.78 82.15 81.3 81.41 75.34314 1018900
### 82.06 82.06 81.23 81.4 75.33389 537000
### 80.65 81.01 80.39 80.91 74.8804 888100
 ### 81.06 81.15 80.58 81.11 75.06549 461800
### 82 82.39 81.78 82.35 76.21308 659000
### 81.31 81.64 80.92 81.6 75.51898 662400
### 81.78 82.76 81.21 82.3 76.16681 703500
### 82.66 83.68 82.6 83.57 77.34218 1538900
### 83.73 84.41 83.72 84.2 77.92522 778600
### 84.43 84.87 84.34 84.84 78.51752 315200
### 84.86 85.33 84.67 85.15 78.80443 147900
### 85.24 85.86 85.24 85.71 79.32269 228800
### 85.58 86.04 85.26 85.8 79.40599 865300
### 85.99 86.74 85.81 86.63 80.17413 256100
### 86.78 87.42 86.65 87.14 80.64612 621500
1/2/2014 84.97 85.09 84.2 84.91 78.58231 1541300
1/3/2014 84.04 84.5 83.94 84.33 78.04553 1265600
1/6/2014 84.88 85.04 84.38 84.42 78.12883 517500
1/7/2014 84.21 84.24 83.62 84.18 77.90671 710500
1/8/2014 85.1 85.62 84.86 85.45 79.08206 1124500
1/9/2014 84.7 84.75 83.6 84.62 78.31393 1434200
### 82.91 83.85 82.56 83.54 77.3144 1844600
### 83.04 83.79 83 83.02 76.83315 1510100
### 82.59 82.78 82.18 82.78 76.61104 1056100
### 82.3 83.39 82.27 83.01 76.82391 1248600
### 83.08 83.17 82.2 82.81 76.63879 924900
### 82.19 82.75 81.98 82.32 76.18533 1204900
### 81.62 81.76 80.14 81.41 75.34314 1365300
### 80.35 80.58 79.75 80.06 74.09375 4826800
### 79.31 79.72 78.98 79.65 73.7143 2711800
### 78.58 78.7 77.25 77.47 71.69675 2319700
### 78.54 78.58 77.56 77.76 71.96515 847000
### 77.04 77.75 76.96 77.56 71.78005 1482000
### 76.93 77.75 76.68 76.92 71.18775 717700
### 77.66 77.89 77.04 77.62 71.83558 945600
### 75.93 76.84 75.64 76.42 70.72501 1320700
2/3/2014 76.2 76.4 75 75.09 69.49412 1182200
2/4/2014 75.57 75.63 75.12 75.32 69.70697 712300
2/5/2014 74.69 75.28 74.6 75.03 69.43859 1132100
2/6/2014 75.45 76.7 75.38 76.28 70.59544 734500
2/7/2014 76.39 76.7 75.91 76.69 70.97489 475800
### 76.42 76.5 76.19 76.31 70.6232 423400
### 77.02 78.23 77 78.08 72.26129 834300
### 77.51 78.31 77.51 78.01 72.19651 1343100
### 77.97 79.25 77.97 79.17 73.27007 657700
### 79.68 80.26 79.51 80.15 74.17703 852800
### 80.65 80.65 80.12 80.25 74.26958 1120200
### 80.04 80.48 79.49 79.53 73.60323 1621700
 ### 79.25 79.54 78.88 79.44 73.51995 808600
### 79.55 79.92 79.17 79.18 73.27932 723400
### 79.54 80.03 79.44 79.5 73.57548 475800
### 80.07 80.31 79.5 79.81 73.86238 1073400
### 79.85 80.19 79.28 79.53 73.60323 714400
### 79.14 79.85 79.06 79.74 73.79759 609000
### 80.37 80.99 79.85 80.29 74.30661 1175300
3/3/2014 78.79 78.98 77.53 77.74 71.94663 1115600
3/4/2014 79.11 79.24 78.74 78.96 73.07571 686200
3/5/2014 78.5 78.77 78.17 78.29 72.45564 1008700
3/6/2014 79.28 79.5 79.02 79.27 73.36261 705500
3/7/2014 78.87 78.93 77.83 78.19 72.3631 733500
### 77.56 77.82 76.87 77.36 71.59495 382100
### 77.71 78.19 77.35 77.5 71.72451 914700
### 76.87 77.07 76.53 76.8 71.07668 981900
### 77.07 77.18 74.59 74.87 69.29052 1502700
### 75.09 75.95 75.08 75.33 69.71623 1764900
### 77.06 77.6 76.93 77.19 71.43761 1281300
### 77.26 78.13 77.2 78.03 72.21502 681900
### 77.79 78.09 76.61 77.32 71.55794 1578700
### 76.22 77.07 76.17 76.97 71.23402 607600
### 77.31 78.31 77.26 77.38 71.61346 984500
### 77.87 78.08 77.22 77.91 72.10397 783900
### 78.18 78.85 77.91 78.7 72.83509 709700
### 79.33 79.4 78.68 79.33 73.41814 1415000
### 79.44 80.17 79.27 79.51 73.58474 2055300
### 80.23 80.75 80.07 80.45 74.45469 707900
### 81.19 81.85 80.89 81.31 75.25058 675200
4/1/2014 81.46 81.83 81.27 81.77 75.6763 957700
4/2/2014 81.34 81.41 80.4 80.99 74.95444 1353300
4/3/2014 81.11 81.19 80.63 80.78 74.76009 540200
4/4/2014 80.78 81.35 80.37 80.58 74.57499 1200300
4/7/2014 80.21 80.36 79.1 79.47 73.54771 998100
4/8/2014 79.82 80.73 79.68 80.46 74.46394 760600
4/9/2014 81 81.49 80.38 81.44 75.3709 1479500
### 81.43 81.47 79.73 80.14 74.16778 1044300
### 78.94 79.4 78.53 78.59 72.73328 708000
### 79.08 80.11 78.8 80.07 74.103 837400
### 79.87 80.2 78.77 80 74.03821 1196700
### 80.15 81.69 79.84 81.62 75.5375 1072500
### 79.38 80.22 79 79.77 73.82535 1594100
### 79.83 80.18 79.33 80.07 74.103 557700
### 79.94 80.21 79.62 79.72 73.77908 848000
### 79.66 79.78 79.24 79.56 73.631 533000
### 79.32 79.52 78.6 79.06 73.16827 1144800
 ### 78.79 78.8 77.75 77.88 72.0762 908400
### 78.38 78.6 77.81 78.3 72.46491 1153400
### 79.26 79.79 79.04 79.46 73.53845 761400
### 80.4 81.03 80.22 80.99 74.95444 1104100
5/1/2014 80.9 81.16 80.53 80.63 74.62125 492700
5/2/2014 79.38 80.43 79.29 80.01 74.04747 864100
5/5/2014 78.1 78.84 77.87 78.5 72.65 846500
5/6/2014 78.92 78.97 77.94 78 72.18726 1215900
5/7/2014 78.37 78.69 77.89 78.26 72.42789 866000
5/8/2014 77.11 77.24 76.16 76.36 70.66946 1993500
5/9/2014 75.48 75.98 75.14 75.65 70.01239 1613600
### 76.69 77.02 76.57 76.79 71.06744 854900
### 77 77 76.34 76.42 70.72501 783200
### 76.84 77.33 76.77 76.77 71.04891 1099200
### 76.56 76.59 75.55 75.78 70.1327 973500
### 75.69 75.83 75.23 75.81 70.16046 631700
### 75.2 75.47 74.85 75.42 70.72649 1658900
### 75.1 75.43 74.43 74.81 70.15447 745700
### 75 75.55 74.94 75.53 70.82965 572000
### 74.37 74.65 74.2 74.21 70.88381 829000
### 74.15 74.65 74.12 74.57 71.22768 648200
### 76.18 76.21 75.62 75.93 72.52672 714200
### 76.5 76.53 75.87 76.29 72.87059 777900
### 76.27 76.62 76.19 76.48 73.05208 783700
### 76.61 76.71 76.3 76.5 73.07118 383400
6/2/2014 76.13 76.18 75.64 75.78 72.38345 537200
6/3/2014 76.11 76.47 76 76.35 72.9279 430300
6/4/2014 75.47 75.74 75.25 75.38 72.00137 1367500
6/5/2014 75.21 75.9 74.97 75.75 72.35479 593700
6/6/2014 75.47 75.49 74.97 75.26 71.88676 1112400
6/9/2014 74.77 75.23 74.71 75.04 71.67661 544400
### 74.91 75.2 74.66 75.03 71.66706 697100
### 74.94 75.03 74.74 74.93 71.57155 298900
### 75.19 75.43 75.06 75.35 71.97272 882600
### 75.98 76.3 75.71 75.97 72.56493 388400
### 76.82 77.26 76.67 76.9 73.45325 676900
### 77.06 77.34 76.96 77.16 73.7016 443900
### 77.87 78.26 77.57 78.2 74.69498 425900
### 78.69 78.8 78.19 78.31 74.80005 702500
### 77.63 77.91 77.49 77.72 74.2365 972000
### 77.91 77.94 77.32 77.67 74.18874 528500
### 77.56 78.01 77.42 77.44 73.96905 319800
### 77.11 77.62 77.02 77.15 73.69204 861100
### 76.94 76.94 76.12 76.62 73.18579 792300
### 76.7 76.94 76.53 76.91 73.46281 400200
 ### 77.44 77.64 76.93 77 73.54876 1023900
7/1/2014 76.85 77.76 76.76 77.4 73.93084 865000
7/2/2014 77.55 77.71 77.32 77.5 74.02635 638500
7/3/2014 77.75 78.35 77.73 78.25 74.74274 361700
7/7/2014 78.91 79.09 78.6 78.97 75.43047 724600
7/8/2014 78.15 78.38 77.78 77.93 74.43708 580100
7/9/2014 78.45 78.66 78.19 78.51 74.99108 676200
### 77.35 77.98 77.32 77.79 74.30335 512500
### 77.23 77.95 77.05 77.79 74.30335 571000
### 79.24 79.31 78.83 79.07 75.52598 525700
### 78.22 78.59 77.88 78.12 74.61856 679500
### 78.39 79.81 78.23 79.64 76.07044 2512100
### 81.19 81.47 79.77 80.68 77.06382 3553000
### 80.65 81.49 80.45 81.33 77.68469 1132200
### 81.02 81.41 80.83 81.23 77.58917 878900
### 81.38 82.01 81.31 81.74 78.0763 712200
### 82.67 82.7 82.28 82.3 78.61121 658200
### 81.82 81.97 81.37 81.8 78.13362 786900
### 81.04 81.2 80.12 80.68 77.06382 919500
### 80.61 80.69 79.92 80.48 76.8728 1233000
### 80.53 80.84 80.12 80.31 76.7104 625200
### 80.42 80.53 79.8 80.31 76.7104 594400
### 79.15 79.4 78.48 78.49 74.97199 876900
8/1/2014 77.55 78.09 77.27 77.41 73.94039 1516500
8/4/2014 76.82 77.27 76.32 77.13 73.67293 1158800
8/5/2014 77.85 77.89 77.14 77.3 73.83532 605800
8/6/2014 76.44 77.42 76.44 77.05 73.59652 1013100
8/7/2014 77.83 77.94 76.31 76.58 73.14759 606200
8/8/2014 76.36 76.9 76.15 76.88 73.43414 652700
### 77.35 77.94 77.13 77.64 74.16008 865600
### 77.28 77.43 76.69 77.09 73.63473 1043600
### 77.11 77.15 76.54 77.06 73.60607 1035600
### 77.19 77.36 76.97 77.08 73.62518 446700
### 77.58 77.72 75.63 76.32 72.89925 1224300
### 77.12 77.41 76.9 77.28 73.81621 488700
### 77.87 78.06 77.71 77.95 74.45618 459800
### 76.72 77.59 76.72 77.4 73.93084 1038200
### 77.24 78.06 77.24 77.96 74.46574 814100
### 77.55 77.65 77.01 77.23 73.76846 655600
### 78.18 78.76 78.01 78.47 74.95287 908400
### 78.69 79.09 78.63 78.81 75.27763 409500
### 79.21 79.25 78.88 79.19 75.64061 526300
### 77.88 78.13 77.58 77.88 74.38932 729500
### 77.9 78.2 77.23 77.93 74.43708 654100
9/2/2014 78.4 78.65 78.12 78.54 75.01974 790800
9/3/2014 77.7 77.96 77.55 77.73 74.24605 899200
9/4/2014 77.38 77.97 77.31 77.4 73.93084 957400
9/5/2014 77.58 77.98 77.11 77.94 74.44663 696200
9/8/2014 78.17 78.63 77.91 78.25 74.74274 686900
9/9/2014 77.58 77.97 77.37 77.61 74.13142 599600
### 77.47 77.89 77.27 77.76 74.2747 931900
### 77.23 77.83 77.18 77.64 74.16008 752600
### 77.24 77.58 76.88 77.43 73.95949 567000
### 77.69 77.86 77.41 77.63 74.15053 469000
### 76.71 77.5 76.66 77.35 73.88307 625900
### 77 77.15 76.47 76.52 73.09027 594700
### 76.83 77.47 76.83 77.35 73.88307 315500
### 74.39 74.46 73.84 73.97 70.65458 3268600
### 74.71 74.72 74.27 74.51 71.17037 1178100
### 74.44 74.74 73.63 73.66 70.35847 1005300
### 72.91 73.97 72.8 73.89 70.57816 1091400
### 72.86 73 72.09 72.36 69.11674 1688500
### 73.01 73.17 72.57 73.15 69.87133 417800
### 72.06 72.74 71.98 72.45 69.2027 930200
### 71.86 72.3 71.66 72.16 68.9257 1381600
### 71.84 71.85 71.09 71.26 68.06604 1207500
### 71.08 71.54 70.74 71.41 68.20931 1209100
### 70.81 71.35 70.71 71.08 67.8941 939600
### 70.99 71.7 70.95 71.31 68.11379 1396700
### 71.05 71.19 70.39 70.41 67.25414 1167600
### 68.18 69.38 67.91 69.21 66.10792 3017900
### 69.78 70.05 68.86 68.92 65.83093 1308000
### 68.84 69.65 68.74 68.78 65.69719 3258400
### 68.53 69.2 68.23 68.25 65.19096 1134000
### 68.64 69.13 68.37 68.61 65.53482 2446200
### 67.91 68.11 66.5 68.04 64.99036 1623700
### 65.73 66.87 65.49 66.45 63.47162 2951400
### 68.39 69.21 68.1 68.99 65.89778 1245400
### 65.74 65.78 64.1 65.68 62.73614 2877100
### 65.24 66.19 65.23 66.07 63.10866 1497700
### 64.96 65.23 64.11 64.14 61.26517 1733800
### 65.31 66.44 65.2 66.16 63.19463 1403400
### 65.81 65.95 65.42 65.68 62.73614 681300
### 64.73 65.71 64.63 65.41 62.47825 881100
### 66.58 67.02 66.42 66.98 63.97788 1040800
### 66.68 66.92 65.98 66.17 63.20418 3066800
### 65.53 66.67 65.49 66.32 63.34745 2786800
### 67.24 68.16 66.99 68.13 65.07632 1900600
### 67.22 67.28 66.84 67.17 64.15936 1870600
### 66.8 67.2 66.54 66.92 63.92056 1094400
 ### 67.22 67.44 66.84 67.22 64.20712 748000
### 67.32 67.77 67.08 67.49 64.46501 675200
### 66.61 66.96 66.41 66.85 63.8537 1429400
### 66.99 67.4 66.84 67.28 64.26443 767500
### 67.13 67.46 66.9 67.32 64.30264 473900
### 66.36 66.84 66.25 66.45 63.47162 948700
### 66.18 66.97 66.17 66.63 63.64356 623300
### 66.22 66.97 66.2 66.88 63.88235 393500
### 67.07 67.65 66.97 67.52 64.49367 1107800
### 68.13 68.94 67.99 68.6 65.52525 1459600
### 69.15 69.17 68.45 68.72 65.63989 857100
### 68.14 68.79 68.08 68.62 65.54437 551200
### 69.71 69.78 69.25 69.36 66.2512 728900
### 70.47 70.62 70.07 70.36 67.20638 1035700
### 70.75 71.05 70.73 70.8 67.62666 900400
### 71.05 71.29 70.9 71.12 67.93231 1054800
### 70.75 70.88 70.19 70.32 67.16817 432700
### 71.08 71.28 70.81 70.85 67.67441 805700
### 70.92 71.03 70.21 70.35 67.19682 964300
### 69.75 69.99 69.44 69.7 66.57595 1081400
### 69.69 69.79 68.99 69.17 66.06972 898600
### 69.44 70.06 69.25 69.75 66.62371 877300
### 70.39 70.58 69.69 69.8 66.67148 1155400
### 69.69 70.25 69.42 69.89 66.75744 990600
### 69.79 69.82 68.68 68.74 65.65899 807700
### 69.85 70.89 69.78 70.22 67.07266 1158400
### 70 70.22 68.48 68.5 65.42974 1693000
### 69.04 69.18 67.03 67.2 64.18801 1234600
### 66.67 68.5 66.58 67.54 64.51277 856100
### 67.8 68.97 67.68 68.4 65.33422 862000
### 69.19 70.42 69.13 70.4 67.24459 884500
### 70.01 70.84 69.84 70.44 67.28279 3073000
### 70.87 70.99 70.61 70.69 67.52158 1043500
### 70.68 71.05 70.56 70.9 67.72218 650400
### 71.11 71.56 70.94 71.47 68.26662 304300
### 71.64 71.89 71.34 71.7 68.48631 473000
### 71.2 71.69 71.11 71.32 68.12335 1002200
### 70.92 71.13 70.26 70.4 67.24459 476800
### 70.4 70.63 69.58 69.65 66.5282 487100
1/2/2015 69.79 70.36 69.64 70.04 66.90073 683600
1/5/2015 68.3 68.36 67.06 67.2 64.18801 1678800
1/6/2015 65.93 66.46 65.36 65.68 62.73614 1478900
1/7/2015 64.98 65.46 64.6 65.09 62.17258 1483100
1/8/2015 64.51 66.31 64.5 66.13 63.16597 1184700
1/9/2015 65.23 65.27 64.42 65.03 62.11528 1037500
 ### 65.76 68.1 65.48 67.7 64.6656 3279400
### 67.1 67.8 66.42 66.89 63.89191 1707100
### 66.68 67.39 66.31 66.97 63.96832 841200
### 67.09 67.48 66.6 66.88 63.88235 1060900
### 66.23 67.24 65.8 67.11 64.10204 1143700
### 63.65 63.76 62.82 63.56 60.71117 2627600
### 63.61 64.13 63.4 64.08 61.20786 2283800
### 63.9 64.62 63.65 64.35 61.46575 1517800
### 64.28 65.06 64.2 64.52 61.62813 966600
### 65.41 66.41 65.15 66.1 63.13731 1736100
### 65.62 65.92 65.22 65.5 62.56421 1302100
### 65.19 65.33 64.13 64.19 61.31293 981200
### 65.01 65.95 64.9 65.82 62.86987 1354800
### 65.63 66 65.2 65.36 62.43049 967900
2/2/2015 66.17 67.02 65.93 66.95 63.94922 1187300
2/3/2015 67.74 68.42 67.46 68.38 65.31513 1240000
2/4/2015 68.2 68.23 67.31 67.39 64.3695 1333800
2/5/2015 68.05 68.74 67.78 68.71 65.63033 1129300
2/6/2015 67.17 67.4 66.49 66.67 63.68177 2684000
2/9/2015 66.3 66.71 66.17 66.31 63.3379 1734800
### 67.23 67.47 66.47 67.33 64.3122 1805900
### 66.53 67.04 66.49 66.84 63.84414 874800
### 68.67 69.13 68.59 69.09 65.99329 751700
### 69.32 69.59 68.95 69.09 65.99329 639600
### 69.06 69.2 68.54 69.08 65.98375 476500
### 68.24 69.15 68.16 68.96 65.86912 571200
### 68.51 69.25 68.34 68.88 65.79271 432600
### 68.48 69.95 68.31 69.63 66.50909 813000
### 69.71 70.01 69.52 69.68 66.55686 563100
### 69.6 70.16 69.31 69.87 66.73834 1034200
### 70.07 70.27 69.87 70.18 67.03444 568800
### 69.82 70.3 69.68 69.85 66.71923 646700
### 70.3 70.5 70.02 70.19 67.044 527600
3/2/2015 70.19 71.14 70.19 71.11 67.92276 2479100
3/3/2015 70.93 71 70.16 70.41 67.25414 812300
3/4/2015 69.66 69.96 69.19 69.88 66.74789 1311000
3/5/2015 70.18 70.26 69.81 69.98 66.84341 497500
3/6/2015 69 69.31 68.33 68.48 65.41065 886800
3/9/2015 68.36 68.64 68.1 68.48 65.41065 506000
### 67.45 67.76 66.83 66.91 63.91102 767500
### 67.22 67.63 66.86 67.19 64.17846 679000
### 67.99 68.2 67.59 68.09 65.03812 1227900
### 67.58 68.31 67.42 68.08 65.02857 663700
### 69.05 69.61 68.87 69.48 66.36583 777700
### 69.02 69.23 68.74 69.01 65.91689 802000
 ### 69.59 71.47 69.55 70.97 67.78904 2207100
### 70.22 70.58 70.05 70.31 67.15862 1642200
### 72.55 73.23 72.1 72.76 69.4988 2766100
### 72.89 73.46 72.51 73.2 69.91908 1461700
### 73.88 74.16 73.47 73.53 70.23429 1393000
### 73.33 73.41 72.04 72.11 68.87795 1389000
### 71.55 72.09 70.95 71.75 68.53408 835500
### 72.07 72.67 71.72 72.54 69.28867 1210400
### 72.96 73.15 72.71 72.72 69.46061 1017000
### 72.72 72.9 72.11 72.17 68.93525 998100
4/1/2015 73.04 73.04 72 72.41 69.1645 925000
4/2/2015 73.14 73.27 72.54 72.76 69.4988 808700
4/6/2015 72.4 73.73 72.36 73.33 70.04326 857000
4/7/2015 73.47 73.79 72.9 72.95 69.68029 686200
4/8/2015 73.61 73.67 72.66 72.93 69.66119 876100
4/9/2015 72.86 73.09 72.55 72.98 69.70895 686800
### 73.22 73.49 72.94 73.18 69.89999 604600
### 73.2 73.3 72.56 72.8 69.53702 682400
### 73.63 73.69 73.26 73.36 70.07192 673900
### 73.55 73.67 72.7 73.36 70.07192 574600
### 72.79 73.1 72.39 72.9 69.63253 925500
### 72 72.19 71.25 71.73 68.51497 924400
### 72.52 72.78 72.07 72.32 69.07853 823500
### 74.16 74.55 73.81 74.14 70.81696 1563100
### 73.98 74.68 73.46 74.43 71.09396 1342100
### 73.99 75.06 73.85 74.82 71.46648 944100
### 74.89 75.41 74.31 75.18 71.81034 762500
### 76.62 77.11 76.33 76.39 72.9661 1259200
### 76.83 76.99 76.2 76.54 73.10938 1037700
### 76.87 77.07 75.86 76.22 72.80373 1304900
### 76.25 76.53 75.47 75.69 72.29749 1117800
5/1/2015 75.9 76.86 75.89 76.4 72.97566 768400
5/4/2015 76.48 76.65 76.21 76.21 72.79417 1439200
5/5/2015 75.29 75.34 74.26 74.47 71.13216 1375600
5/6/2015 75.07 75.39 74.45 74.72 71.37096 1443600
5/7/2015 75.08 75.89 74.97 75.31 71.93451 1284700
5/8/2015 75.69 76.35 75.65 76.01 72.60314 521000
### 75.53 75.87 75.42 75.49 72.10645 774200
### 75.22 75.6 74.91 75.27 71.8963 1065000
### 76.21 76.65 75.61 75.72 72.32613 794700
### 76.62 77.36 76.41 77.27 73.80666 1309500
### 76.88 77.08 76.56 76.83 73.38638 868100
### 75.74 76.05 75.43 75.63 73.40716 837200
### 75.4 75.81 75.28 75.6 73.37804 556700
### 75.33 75.86 75.22 75.7 73.47509 648700
 ### 75.48 75.98 75.41 75.8 73.57217 627300
### 75.13 75.16 74.69 74.71 72.51419 492900
### 74.08 74.14 73.03 73.5 71.33976 892000
### 73.26 74.29 73.13 74.19 72.00948 1148300
### 74.56 74.61 73.86 74.26 72.07742 822600
### 74.26 74.46 73.75 73.9 71.728 824400
6/1/2015 74.08 74.17 73.28 73.86 71.68918 475600
6/2/2015 74.63 75.09 74.39 74.68 72.48508 680500
6/3/2015 75.21 75.97 75.18 75.66 73.43628 790100
6/4/2015 75.2 76.11 74.68 74.84 72.64037 588000
6/5/2015 73.63 74.15 73.2 73.64 71.47565 815000
6/8/2015 73.62 73.75 73.1 73.42 71.26211 718800
6/9/2015 72.77 73.02 72.29 72.73 70.59239 721100
### 73.59 74.38 73.17 74.09 71.91242 648000
### 74.46 74.73 73.8 74.2 72.01918 587700
### 73.42 73.92 72.94 73.55 71.38829 638600
### 72.05 72.76 71.93 72.47 70.34003 665700
### 72.15 73.17 72.04 72.96 70.81563 690800
### 72.88 73.2 72.25 72.89 70.74769 805400
### 72.57 74.08 72.47 73.26 71.10681 1253900
### 72.71 72.85 72.35 72.66 70.52445 849700
### 74.68 75.57 74.53 74.81 72.61125 1273300
### 74.87 74.93 74.43 74.48 72.29096 560700
### 73.92 74.12 73.4 73.51 71.34946 682900
### 73.83 73.93 73.2 73.5 71.33976 683300
### 73.69 73.75 72.67 72.97 70.82534 608800
### 71.77 72 70.52 70.68 68.60264 1262800
### 70.93 70.95 69.65 70.23 68.16587 1520400
7/1/2015 70.8 70.99 70.17 70.37 68.30176 1247300
7/2/2015 70.37 70.38 69.72 69.96 67.90381 668500
7/6/2015 67.81 68.85 67.73 68.26 66.25378 1698700
7/7/2015 67.87 69.06 67.02 68.84 66.81672 2377300
7/8/2015 68.75 69.19 68.28 68.48 66.4673 955100
7/9/2015 70.16 70.54 69.76 69.81 67.75821 1002400
### 72.84 72.87 72.06 72.27 70.14591 1495700
### 72.82 73.06 72.51 72.6 70.46621 1006400
### 73.1 73.49 72.96 73.21 71.05828 816000
### 73.63 74.76 73.37 74.15 71.97066 1817800
### 74.69 74.84 74.43 74.6 72.40743 956100
### 74.68 74.7 73.91 74.17 71.99007 755000
### 75.04 75.08 74.3 74.46 72.27154 1477300
### 74.52 74.73 71.91 72.8 70.66034 3605900
### 72.87 73.24 72.37 72.56 70.42738 2191800
### 73.31 73.74 73.08 73.42 71.26211 1218000
### 73.51 73.64 72.23 72.43 70.30121 2586200
 ### 72.49 72.53 71.57 71.69 69.58296 1819000
### 71.55 72.39 71.43 72.26 70.13621 2271400
### 71.74 72.57 71.64 72.09 69.9712 889000
### 71.16 71.77 70.75 71.64 69.53442 1295600
### 71.87 72.1 71.46 71.67 69.56355 520100
8/3/2015 72.45 72.45 71.35 71.62 69.51502 980900
8/4/2015 72.15 72.31 71.77 71.92 69.8062 885400
8/5/2015 72.22 72.78 72.14 72.35 70.22356 447000
8/6/2015 72.86 72.96 72.14 72.26 70.13621 774500
8/7/2015 71.81 72.07 71.46 72 69.88385 584000
### 72.26 73.28 72.25 73.08 70.93211 493700
### 72.32 72.41 71.27 71.62 69.51502 572300
### 70.98 71.6 70.23 71.58 69.4762 1114500
### 70.73 71 70.45 70.68 68.60264 721700
### 70.41 70.72 70.14 70.62 68.54441 655200
### 69.54 70.2 69.41 70.16 68.09793 675400
### 69.75 69.85 69.44 69.76 67.70968 709900
### 69.53 70.51 69.36 70.17 68.10763 1354900
### 70.17 70.2 68.09 68.1 66.09847 1364400
### 68.5 68.97 67.65 67.71 65.71993 2103200
### 64.91 67.91 63.06 65.47 63.54577 2794700
### 68.67 68.91 66.39 66.48 64.52609 2586500
### 66.91 67.22 65.77 66.8 64.83669 7063900
### 67.51 67.96 67 67.96 65.96259 1489100
### 66.99 67.57 66.77 67.46 65.47728 1369200
### 67.15 67.56 66.87 67.26 65.28316 767800
9/1/2015 66.13 66.2 65.31 65.59 63.66224 1081000
9/2/2015 65.85 66.15 65.19 66.13 64.18636 1495500
9/3/2015 66.21 66.68 66.18 66.57 64.61344 2811400
9/4/2015 64.76 65.18 64.35 64.73 62.82752 1669100
9/8/2015 65.96 66.37 65.67 66.35 64.3999 894400
9/9/2015 66.4 66.5 64.95 65.06 63.14782 1244100
### 64.98 66.51 64.94 65.98 64.04078 1302400
### 65.6 66.06 65.53 66.06 64.11842 901400
### 65.84 66.06 65.58 65.8 63.86607 605700
### 65.78 68 65.53 66.89 64.92403 1592200
### 66.66 67.21 66.43 66.97 65.00169 1332900
### 66.94 67.64 66.73 67.07 65.09874 1212200
### 65.21 65.88 64.81 64.96 63.05076 1395000
### 65.19 65.41 64.76 65.09 63.17693 829300
### 63.7 63.9 62.94 63.4 61.53661 1421800
### 63.32 63.67 62.95 63.48 61.61425 1606700
### 62.99 63.42 62.57 63.38 61.5172 2312600
### 64.01 64.45 63.67 63.85 61.97338 1777800
### 64.19 64.19 63.36 63.37 61.50749 1213800
### 63.51 64.16 63.34 63.96 62.08015 957400
### 65.27 65.36 64.2 64.79 62.88576 899600
### 64.54 64.65 63.43 64.16 62.27427 891600
### 64.77 65.82 64.29 65.8 63.86607 1206600
### 66.29 66.8 66.23 66.67 64.7105 687000
### 67.09 67.65 67.02 67.32 65.34139 1002600
### 67.1 67.6 66.67 67.39 65.40934 857800
### 66.86 67.63 66.67 67.56 65.57434 967600
### 68.52 68.75 68.08 68.38 66.37024 869400
### 68.23 68.87 68.2 68.45 66.43818 1315500
### 68.45 73.12 68.45 72.3 70.17503 3456400
### 72.82 73 72.35 72.78 70.64092 925900
### 73.65 74.23 73.51 74.1 71.92213 1571600
### 74.9 75.34 74.74 75.34 73.12568 938500
### 75.36 75.41 74.33 74.76 72.56273 835400
### 75.61 75.92 75.15 75.46 73.24215 1199000
### 76.5 76.78 76.08 76.17 73.93128 1353400
### 76.73 77.49 76.62 77.02 74.7563 1049500
### 77.3 77.65 76.81 77.32 75.04748 938800
### 77.27 77.62 77.14 77.38 75.10572 769500
### 77.69 78.01 76.87 77.04 74.77572 1518400
### 77.98 78.75 77.4 78.03 75.73662 1107200
### 77.54 78.18 77.47 78.12 75.82398 458600
### 78.22 79.32 78.16 78.71 76.39664 992900
### 79.67 79.91 79.5 79.84 77.49342 779000
### 79.9 80.69 79.86 80.22 77.86225 1249000
### 79.92 79.94 78.94 79.13 76.80428 1192100
### 80.38 80.55 79.91 79.95 77.60018 1259200
### 78.75 78.96 78.07 78.79 76.47428 1575800
### 79.07 79.11 78.18 78.84 76.5228 934200
### 77.65 78.41 77.51 78.3 75.99869 1198100
### 78.97 79.57 78.8 79.34 77.00811 1884700
### 78.88 79.68 78.75 79.14 76.814 1123700
### 78.18 78.49 77.61 77.96 75.66867 785800
### 77.51 78.07 77.42 78.03 75.73662 683200
### 78.31 78.7 78.08 78.14 75.84338 808500
### 78.75 79.5 78.29 79.39 77.05665 863700
### 80 80.42 79.9 80.16 77.80402 753400
### 80.3 80.33 79.62 79.77 77.42548 591600
### 79.27 79.5 78.83 79.1 76.77516 1142600
### 78.52 78.88 78.02 78.64 76.32869 933700
### 78.7 79.24 78.54 79 76.67811 486000
### 78.84 79.15 78.66 79.05 76.72665 377600
### 78.78 79.12 78.46 79 76.67811 1204700
### 79.43 79.77 79.18 79.72 77.37695 699600
 ### 79.36 79.49 78.9 79.13 76.80428 1207200
### 79.26 79.41 78.13 78.49 76.1831 1427100
### 78.08 79.16 78.04 78.98 76.6587 1417500
### 79.33 79.37 78.86 79.27 76.94016 801800
### 78.93 79.21 78.6 78.89 76.57134 776800
### 78.88 79.36 77.78 78.27 75.96956 679400
### 78.73 78.87 78.23 78.37 76.06663 705000
### 77.45 77.81 77.02 77.21 74.94072 725300
### 77.4 77.97 76.58 77.48 75.20278 1411400
### 78.58 78.74 78.01 78.26 75.95986 796400
### 78.44 78.87 77.52 78.48 76.17339 1370200
### 79.41 79.5 78.38 78.41 76.10545 1038400
### 78.4 78.47 77.81 78.12 75.82398 1114200
### 79.28 79.41 78.28 78.68 76.36751 912200
### 78.66 79.26 78.18 79.1 76.77516 732500
### 79.17 79.9 79.14 79.81 77.46429 566600
### 79.85 80.36 79.69 80.05 77.69725 163200
### 80.13 80.33 79.83 80.31 77.9496 319700
### 80.63 81.21 80.62 80.91 78.53198 427300
### 80.54 80.67 80.15 80.15 77.7943 369000
### 79.71 79.81 79.07 79.1 76.77516 267900
1/4/2016 76.74 77.18 75.89 77.14 74.87277 1075400
1/5/2016 76.33 77.1 76.16 76.97 74.70777 1392000
1/6/2016 76.81 77.79 76.66 77.65 75.36778 1031600
1/7/2016 76.9 77.97 76.68 77.21 74.94072 1670200
1/8/2016 78.27 78.35 76.76 76.9 74.63983 1186800
### 78.13 78.72 77.74 78.56 76.25104 1504900
### 80.96 80.99 79.9 80.36 77.99814 3382600
### 80.39 80.6 77.97 78.43 76.12486 2530400
### 79.41 80.27 78.93 79.72 77.37695 1988800
### 77.24 77.77 76.65 76.9 74.63983 1583100
### 78.79 79.07 77.77 78.34 76.0375 1658900
### 77.67 78 76.06 77.47 75.19308 2242400
### 77.43 78.31 76.63 77.99 75.69779 2028200
### 77.69 78.4 77.5 78.27 75.96956 2273300
### 78.55 79.33 78.19 78.31 76.00839 1356300
### 77.96 78.98 77.88 78.94 76.61987 863500
### 79.04 80.1 78.64 78.89 76.57134 992100
### 78.82 78.91 77.44 77.7 75.41631 1581800
### 78.22 79.83 78.15 79.8 77.4546 1339400
2/1/2016 78.67 79.97 78.55 79.7 77.35754 1213300
2/2/2016 78.47 78.54 77.58 77.71 75.42602 1300400
2/3/2016 78.61 79.33 77.43 79.07 76.74605 1274600
2/4/2016 77.79 78.67 77.54 78.23 75.93075 1282100
2/5/2016 77.39 77.42 74.93 75.4 73.18392 1756200
2/8/2016 73.76 74.37 73.29 74.31 72.12595 2167700
2/9/2016 73.48 75.59 73.42 74.88 72.67919 2879100
### 75.57 75.99 74.86 74.95 72.74714 1645000
### 74.58 74.8 73.69 74.29 72.10654 1253500
### 73.36 73.7 72.66 73.68 71.51447 1514000
### 74.95 76.04 74.46 75.74 73.51392 1720700
### 76.12 76.89 75.99 76.77 74.51365 1091300
### 77.27 77.32 76.54 76.75 74.49423 805000
### 76.56 77.77 76.43 77.63 75.34837 1359700
### 77.27 77.88 77.27 77.6 75.31925 1417700
### 77.32 77.44 76.7 76.78 74.52335 562500
### 75.11 76.18 74.7 76.03 73.7954 1021100
### 77.2 78.09 76.92 78.08 75.78515 996600
### 78.08 78.08 76.36 76.42 74.17394 1389600
### 75.37 76.2 75.32 75.34 73.12568 791500
3/1/2016 76.79 77.92 76.72 77.91 75.62015 892800
3/2/2016 77.1 77.74 76.68 77.71 75.42602 1079600
3/3/2016 76.3 76.77 75.79 76.67 74.41659 827700
3/4/2016 77 77.42 76.51 76.94 74.67866 957300
3/7/2016 76.4 76.79 76.11 76.46 74.21276 1194600
3/8/2016 76.3 76.98 76.22 76.34 74.09628 628900
3/9/2016 77.17 77.31 76.72 77.02 74.7563 757600
### 77.88 78.49 76.2 76.86 74.60101 1087800
### 77.61 78.72 77.52 78.65 76.33839 750100
### 78.82 79.12 78.57 78.76 76.44516 549100
### 78.98 79.39 78.79 79.32 76.9887 431200
### 78.98 80.21 78.84 80.07 77.71666 553000
### 79.21 80.18 79.06 79.88 77.53224 659100
### 79.55 80.3 79.21 79.91 77.56136 707700
### 79.55 79.9 79.39 79.62 77.27989 688600
### 78.92 79.77 78.82 79.56 77.22165 322700
### 80.15 80.15 79.33 79.49 77.1537 705800
### 79.19 79.53 79.07 79.44 77.10518 389300
### 79.78 80.47 79.43 80.23 77.87196 797200
### 78.89 80.28 78.67 80.2 77.84283 1070700
### 80.66 81.23 80.6 80.69 78.31844 966300
### 80.95 81.24 80.38 80.42 78.05637 608000
4/1/2016 78.72 79.97 78.69 79.73 77.38666 842400
4/4/2016 79.9 80.11 79.32 79.54 77.20224 710300
4/5/2016 78.34 78.5 77.76 77.85 75.56191 1881500
4/6/2016 77.8 79.19 77.75 79.19 76.86252 746800
4/7/2016 77.66 77.91 77.12 77.27 74.99896 955600
4/8/2016 77.38 77.47 76.63 76.71 74.45541 2004800
### 76.71 77.54 76.71 76.9 74.63983 1991200
### 77.25 78.68 77.06 78.58 76.27045 1715700
 ### 77.94 78.43 77.71 78.33 76.0278 747800
### 78.99 79.12 78.62 79.03 76.70723 932700
### 78.89 79.17 78.37 78.51 76.20251 515500
### 79.02 79.71 78.98 79.34 77.00811 690400
### 80.97 81.04 80.2 80.63 78.26019 1447100
### 80.25 80.9 80.03 80.55 78.18256 1574100
### 80 80.6 79.72 80.12 77.76519 861100
### 80.66 80.72 79.79 80.2 77.84283 891000
### 79.51 80.02 79.32 79.95 77.60018 599500
### 79.2 79.81 78.98 79.5 77.16341 869700
### 80.38 81.19 80.2 81.02 78.63873 1350900
### 79.52 80.19 79.2 79.37 77.03724 982700
### 78.74 78.83 78.17 78.62 76.30927 878700
5/2/2016 79.68 79.86 79.15 79.75 77.40606 893600
5/3/2016 78.82 79.01 78.18 78.52 76.21221 710300
5/4/2016 77.62 77.68 77.17 77.47 75.19308 1121700
5/5/2016 76.8 77.75 76.67 77.07 74.80483 1288100
5/6/2016 76.99 77.44 76.79 77.33 75.0572 467300
5/9/2016 78.41 78.7 78.15 78.31 76.00839 933500
### 76.86 77.63 76.85 77.59 76.59097 620900
### 77 77.49 76.85 76.86 75.87037 974100
### 77.89 78.04 76.87 77.25 76.25535 559100
### 77.09 77.42 76.74 77.03 76.03818 1193300
### 77.23 78.12 77.15 77.83 76.82788 595600
### 77.49 77.67 76.7 76.96 75.96908 956100
### 77 78.17 76.86 77.52 76.52187 660900
### 77.11 77.32 76.55 76.8 75.81114 801000
### 77.66 77.96 77.47 77.72 76.71929 883400
### 78.27 78.58 77.9 77.95 76.94633 710400
### 79.11 79.73 79.08 79.55 78.52573 855500
### 80.55 80.79 80.13 80.51 79.47337 2741800
### 81.43 81.54 80.99 81.21 80.16435 855300
### 81.19 81.33 80.76 81 79.95706 506600
### 81.52 81.62 80.82 81.07 80.02616 1342500
6/1/2016 80.97 81.26 80.83 81.21 80.16435 772300
6/2/2016 80.54 80.92 80.25 80.92 79.87809 605500
6/3/2016 80.87 81.37 80.51 81.17 80.12487 560900
6/6/2016 81.37 81.54 81.03 81.33 80.28281 456700
6/7/2016 81.97 82.19 81.81 81.9 80.84547 468100
6/8/2016 81.67 81.73 81.18 81.52 80.47036 425100
6/9/2016 80.55 81.01 80.55 80.74 79.70041 368500
### 78.91 79.23 77.94 78.44 77.43002 1258700
### 76.73 77.43 76.69 76.79 75.80127 1493800
### 75.25 76.13 75.22 76.11 75.13002 2129900
### 76.03 76.47 75.79 75.83 74.85363 1329300
 ### 74.86 76.32 74.43 76.2 75.21886 1790100
### 76.68 77.04 75.8 76.9 75.90985 1097200
### 79.27 79.3 78.06 78.09 77.08453 1038400
### 79.15 79.78 78.88 79.42 78.3974 994700
### 80.01 80.19 78.8 78.83 77.815 1132700
### 80.52 81.18 79.78 81.07 80.02616 1349100
### 74.17 76.31 73.92 73.94 72.98797 3748700
### 72.35 72.36 71.39 72.02 71.09268 2168500
### 73.68 74 73.06 73.85 72.89912 1078100
### 75.26 75.4 74.55 75.1 74.13303 949600
### 74.39 75.03 73.8 75.02 74.05405 1007700
7/1/2016 75.43 75.58 74.85 74.97 74.0047 440900
7/5/2016 74.94 74.98 73.94 74.16 73.20513 927100
7/6/2016 73.73 74.76 73.33 74.71 73.74805 1131600
7/7/2016 74.62 74.85 74.38 74.59 73.62959 1190900
7/8/2016 76.26 76.78 75.92 76.6 75.61372 1438000
### 77.87 78.14 77.73 78.02 77.01543 1417600
### 78.43 78.7 78.05 78.31 77.3017 1122100
### 78.22 78.67 78.02 78.09 77.08453 544900
### 79.26 79.53 78.95 79.21 78.19011 997400
### 78.69 78.99 78.56 78.97 77.9532 702400
### 79.1 79.65 78.8 79.59 78.56521 1182300
### 79.1 79.45 78.71 79.32 78.29869 1406600
### 82.98 83.81 82.82 83.71 82.63216 2905100
### 84.42 84.86 83.89 84.2 83.11585 2115200
### 83.94 84.81 83.84 84.45 83.36263 1513400
### 84.6 84.79 84.36 84.69 83.59955 787800
### 85.35 85.55 85.07 85.33 84.23131 916800
### 86.32 86.41 85.63 86.15 85.04075 1122700
### 86.82 87.07 86.47 86.54 85.42573 1969400
### 87.56 87.78 87.14 87.39 86.26479 1801600
8/1/2016 87.17 87.62 87.02 87.28 86.1562 692300
8/2/2016 86.66 86.68 86.14 86.53 85.41586 1455600
8/3/2016 85.97 86.18 85.87 86.15 85.04075 734700
8/4/2016 85.29 86.13 85.28 85.97 84.86307 1323800
8/5/2016 85.54 86.27 85.49 86.21 85.09998 1115300
8/8/2016 85.28 85.9 85.28 85.87 84.76436 547400
8/9/2016 86.31 87.87 86.28 87.28 86.1562 1287100
### 87.86 87.92 87.49 87.67 86.54118 831400
### 88.04 88.14 87.68 87.72 86.59054 1147200
### 88.13 88.15 87.38 87.53 86.40298 811300
### 87.76 88.17 87.69 88 86.86693 437300
### 87.98 88.25 87.73 87.74 86.61028 711700
### 87.6 88.02 87.25 87.86 86.72874 428000
### 87.82 88.13 87.68 88.05 86.91629 299500
 ### 88.37 88.4 87.92 88.18 87.04461 530200
### 87.27 87.65 87.13 87.56 86.43259 351700
### 87.92 88.11 87.61 87.78 86.64977 339500
### 87.65 87.71 87.24 87.36 86.23517 386600
### 87.26 87.54 87.13 87.39 86.26479 424700
### 87.58 88.55 86.88 87.27 86.14632 868900
### 86.67 87.44 86.66 87.2 86.07723 722000
### 88.7 88.99 88.53 88.74 87.5974 720000
### 87.88 88.2 87.6 87.97 86.83732 490100
9/1/2016 88.28 88.53 87.92 88.47 87.33088 612100
9/2/2016 89.32 89.81 89.09 89.64 88.48581 536000
9/6/2016 90.22 90.5 89.9 90.4 89.23603 537100
9/7/2016 90.77 91 90.36 90.82 89.65062 621300
9/8/2016 90.38 90.52 89.5 89.54 88.3871 1047900
9/9/2016 88.64 88.72 87.6 87.64 86.51157 1210500
### 87.38 88.81 87.28 88.76 87.61715 889200
### 88.23 88.51 87.69 88.15 87.015 934800
### 88.13 88.76 88.07 88.32 87.18281 561300
### 87.77 88.81 87.53 88.67 87.52831 752100
### 86.93 87.18 86.7 86.86 85.74161 1034900
### 88.21 88.48 87.85 88.09 86.95577 473700
### 89.37 89.39 88.85 89.04 87.89354 699100
### 89.45 90.42 89.16 90.32 89.15706 714800
### 92.58 92.76 92.19 92.36 91.17079 1825600
### 91.76 91.89 91.51 91.54 90.36135 726300
### 90.97 91.03 90.5 90.74 89.57165 628800
### 89.76 91.16 89.65 91.06 89.88753 731200
### 91.45 92.18 90.9 92.08 90.8944 926200
### 90.96 91.35 89.2 89.54 88.3871 952800
### 90.01 91.66 89.84 91.41 90.23303 1029200
### 90.92 91.31 90.59 90.89 89.71972 545000
### 90.46 91.12 90.34 90.57 89.40384 584000
### 91.38 91.45 90.85 90.96 89.78882 422500
### 90.82 91.02 90.64 90.93 89.7592 940200
### 90.48 90.54 89.06 89.57 88.41672 984500
### 89.97 90.23 89.91 90.09 88.93002 746600
### 89.64 89.7 88.54 88.61 87.46908 897500
### 87.61 87.72 87.11 87.22 86.09698 921600
### 86.49 87.52 86.16 87.24 86.11671 651500
### 86.95 87.28 86.07 86.13 85.021 1358300
### 86.44 86.66 86.19 86.35 85.23817 600700
### 88.17 88.2 87.48 87.66 86.53131 1050600
### 87.19 87.5 86.9 86.96 85.84032 578100
### 86.39 87.44 86.2 87.28 86.1562 1157200
### 89.22 89.38 88.36 88.82 87.67637 3089200
### 89.06 89.2 88.2 88.33 87.19268 938400
### 88.15 88.63 88.02 88.31 87.17294 697300
### 87.78 88.37 87.65 87.76 86.63002 528800
### 88.31 88.39 87.63 87.66 86.53131 799700
### 87.77 88.43 87.66 87.89 86.75835 461200
### 87.88 88.3 87.69 87.84 86.70898 637700
### 87.71 87.76 85.86 86.3 85.18882 751100
### 86.47 86.8 85.83 86.05 84.94204 765200
### 85.44 85.6 84.65 84.71 83.61929 923200
### 85.55 85.88 85.2 85.35 84.25105 616500
### 86.17 86.74 86.12 86.71 85.59354 627600
### 86.27 86.83 86.25 86.46 85.34676 715300
### 84.55 86.23 84.55 85.97 84.86307 762300
### 84.83 85.53 83.65 84.35 83.26392 1319800
### 82.6 83.26 82.26 83.12 82.04977 1386000
### 81.44 81.86 81.07 81.61 80.5592 1289400
### 80.95 81.89 80.93 81.84 80.78624 1905500
### 81.63 82.52 81.62 82.24 81.18109 882400
### 82.15 82.69 82.04 82.46 81.39826 1081900
### 82.92 83.28 82.73 83.22 82.14848 870400
### 83.84 84.25 83.65 84.25 83.16522 683400
### 84.79 85.52 84.36 85.4 84.30041 1735200
### 83.74 84.19 83.57 84.14 83.05663 843300
### 85.8 85.85 85.35 85.61 84.50771 658100
### 85.01 85.23 84.53 84.56 83.47122 710700
### 83.92 84.79 83.82 84.52 83.43173 597800
### 84.29 84.29 83.16 83.22 82.14848 596400
### 82.89 82.97 81.75 81.91 80.85535 868200
### 81.47 82.42 81.3 81.92 80.86521 1253500
### 82.85 83.29 82.59 83.13 82.05963 438800
### 82.49 83.15 82.45 82.99 81.92143 680400
### 83.5 84.95 83.45 84.74 83.6489 583900
### 84.17 84.64 84.05 84.24 83.15534 877400
### 84.37 84.62 84.21 84.43 83.3429 552500
### 84.7 84.73 84.03 84.46 83.37251 767000
### 85.17 86.05 85.17 85.44 84.3399 486500
### 85.6 85.98 84.71 84.91 83.81672 686900
### 84.28 84.94 84.14 84.68 83.58968 770800
### 84.81 85.21 84.76 85.01 83.91543 529700
### 85.47 85.88 85.11 85.27 84.17208 424300
### 85.77 86.09 85.58 86.05 84.94204 426400
### 86.61 86.67 85.85 85.95 84.84332 478200
### 85.95 85.99 85.58 85.71 84.60642 1020800
### 85.44 85.75 85.42 85.69 84.58668 348500
### 85.76 86.14 85.73 85.8 84.69526 320300
 ### 85.92 86.03 85.54 85.68 84.57681 363400
### 86.38 86.69 86.23 86.51 85.39612 521400
### 86.92 87.23 86.07 86.43 85.31715 834300
1/3/2017 86.25 86.44 85.92 86.3 85.18882 803700
1/4/2017 85.66 86.7 85.49 86.66 85.54419 1057700
1/5/2017 86.37 87.95 86.33 87.85 86.71886 1257900
1/6/2017 87.82 88.73 87.72 88.47 87.33088 911400
1/9/2017 88.97 89.48 88.92 89.36 88.20942 1214400
### 89.03 89.28 88.51 88.63 87.48882 579900
### 87.83 88.92 87.76 88.79 87.64676 1417900
### 88.72 89.62 88.67 89.39 88.23903 614400
### 89.28 89.68 89.1 89.44 88.28839 406100
### 89.51 89.74 89.28 89.64 88.48581 853600
### 88.9 89.38 88.87 89.35 88.19955 789700
### 88.8 89.49 88.8 89.23 88.08109 1153600
### 89.37 89.59 89.31 89.4 88.24891 424300
### 89.44 89.47 88.84 89.3 88.15019 647000
### 90.01 90.13 89.31 89.63 88.47594 1187700
### 90.94 91.29 90.56 91.22 90.04547 1012900
### 90.64 91.04 90.43 90.82 89.65062 763900
### 91.22 91.56 90.87 91.12 89.94676 786600
### 90.67 91.44 90.49 91.33 90.15405 1127100
### 91.73 91.8 91.19 91.51 90.33174 924400
2/1/2017 90.93 91.01 90.19 90.71 89.54204 1177700
2/2/2017 92.56 92.64 91.75 91.87 90.6871 1481400
2/3/2017 92.4 92.58 92.07 92.52 91.32873 628100
2/6/2017 90.89 91.33 90.81 91.25 90.07508 1222100
2/7/2017 91.36 91.99 91.31 91.96 90.77594 1533000
2/8/2017 91.72 92.22 91.62 91.79 90.60813 653200
2/9/2017 91.9 92.17 91.71 91.71 90.52916 548600
### 91.7 91.94 91.64 91.73 90.5489 417000
### 92.88 92.93 92.48 92.53 91.3386 400400
### 92.49 92.53 92.08 92.47 91.27937 433600
### 91.44 92.55 91.39 92.45 91.25963 699000
### 92.48 92.84 92.45 92.75 91.55577 597800
### 92.24 92.58 92.19 92.46 91.2695 729500
### 92.55 93.15 92.51 93.15 91.95062 604400
### 93.56 94.17 93.42 94.01 92.79955 606100
### 93.92 94.45 93.83 94.14 92.92787 449600
### 93.01 93.37 92.77 93.37 92.16779 630000
### 92.89 93.35 92.87 93.22 92.01972 512600
### 93.16 93.58 93.16 93.18 91.98023 596500
3/1/2017 93.96 94.66 93.89 94.48 93.2635 1028200
3/2/2017 93.91 94.71 93.81 94.46 93.24375 555000
3/3/2017 94.12 94.64 94.01 94.64 93.42143 490200
3/6/2017 94.19 94.29 93.79 94.09 92.87851 380100
3/7/2017 93.96 94.4 93.74 94.02 92.80942 517000
3/8/2017 94.18 94.58 94.11 94.18 92.96736 345900
3/9/2017 94.86 94.88 94.3 94.57 93.35233 611900
### 94.94 95.3 94.6 95.18 93.95448 1229200
### 94.88 95.27 94.88 95.12 93.89526 875900
### 95.08 95.17 94.62 94.7 93.48066 837000
### 94.94 96.16 94.87 96.04 94.80341 927000
### 97.38 97.44 96.94 97.34 96.08667 1307700
### 97.52 97.77 97.19 97.36 96.10642 1412600
### 98.06 98.18 97.73 98.11 96.84676 1174700
### 98.63 98.79 96.92 97.01 95.76092 1571700
### 97.33 98.05 97.23 97.65 96.39268 702700
### 97.33 98.29 97.26 97.87 96.60985 575100
### 97.94 98.32 97.59 97.89 96.62959 428900
### 97.14 97.65 96.94 97.35 96.09654 520200
### 98.21 98.65 98.13 98.49 97.22186 655400
### 97.92 98.49 97.77 98.41 97.1429 759800
### 97.9 98.24 97.77 97.91 96.64934 743000
### 97.74 98.61 97.74 98.17 96.90598 570300
4/3/2017 98.62 98.69 97.65 98.21 96.94547 576700
4/4/2017 98.18 98.52 98.12 98.47 97.20212 427200
4/5/2017 97.75 98.31 97.27 97.38 96.12615 511700
4/6/2017 97.13 97.66 96.94 97.27 96.01757 516400
4/7/2017 97.05 97.65 97.01 97.52 96.26435 448700
### 97.15 97.47 97.03 97.39 96.13602 664500
### 97.04 97.26 96.04 97.06 95.81027 841300
### 97.13 97.49 96.91 97.34 96.08667 726700
### 96.61 97.09 96.17 96.18 94.94161 1023700
### 96.58 96.9 96.44 96.78 95.53388 685500
### 96.81 97.03 96.49 97.02 95.77079 488300
### 97.1 97.32 96.86 97.05 95.80041 921800
### 97.05 97.52 97.05 97.15 95.89912 681800
### 97.3 97.34 96.83 97 95.75105 917200
### 100.83 101.96 100.61 101.38 100.0746 1920200
### 101.88 102.26 101.23 102.13 100.815 1478800
### 100.81 101.06 100.2 100.25 98.9592 1648600
### 100.32 100.85 100.11 100.7 99.4034 677400
### 100.07 100.45 100 100.18 98.89011 736700
5/1/2017 100.42 101.11 100.42 100.94 99.64032 518900
5/2/2017 100.85 101.38 100.75 101.37 100.0648 968400
5/3/2017 100.88 101.02 100.56 100.89 99.59096 638900
5/4/2017 101.49 102.46 101.42 102.36 101.042 575900
5/5/2017 102.53 103.9 102.5 103.88 102.5425 519500
5/8/2017 103.03 103.41 102.91 103.31 101.9798 485400
5/9/2017 103.38 104.05 103.35 103.67 102.3352 860600
### 104 104.05 103.26 103.39 102.0588 540300
### 102.18 102.32 101.65 102.15 102.15 652500
### 102.79 103.55 102.71 103.37 103.37 556900
### 103.34 103.68 103.31 103.51 103.51 330100
### 104.98 105.08 104.14 104.69 104.69 464000
### 104.65 105.14 103.91 103.91 103.91 688500
### 103.91 104.42 103.57 103.93 103.93 1088700
### 105.04 105.44 104.96 105.08 105.08 714800
### 105.08 105.76 105.08 105.74 105.74 629700
### 106.61 106.64 106.06 106.28 106.28 828900
### 106.28 106.69 105.98 106.59 106.59 314700
### 106.33 106.98 106.31 106.81 106.81 536000
### 105.78 106.36 105.78 106.3 106.3 781900
### 106.25 106.69 106.23 106.62 106.62 640500
### 107.57 107.93 107.04 107.56 107.56 569100
6/1/2017 107.05 107.29 106.77 107.12 107.12 587000
6/2/2017 108.36 108.72 108.14 108.6 108.6 685500
6/5/2017 108.04 108.48 107.91 108.24 108.24 334500
6/6/2017 107.14 107.83 107.11 107.64 107.64 1026500
6/7/2017 107.67 107.89 106.9 107.48 107.48 667500
6/8/2017 107.6 107.73 106.95 107.53 107.53 558900
6/9/2017 107.53 107.61 105.46 106.06 106.06 776500
### 103.87 103.96 102.96 103.58 103.58 1408500
### 105.32 105.49 104.65 104.98 104.98 780400
### 106.87 107.03 104.61 105.39 105.39 790100
### 103.58 104.34 103.24 104.21 104.21 813600
### 104.84 105.82 104.67 105.79 105.79 862900
### 106.37 106.69 106.26 106.62 106.62 456900
### 106.12 106.24 105.32 105.53 105.53 626900
### 105.62 106.31 105.44 106.3 106.3 834700
### 107.14 107.43 106.65 107.06 107.06 753900
### 106.71 107.6 106.59 107.48 107.48 596600
### 107.77 107.97 107 107.05 107.05 568900
### 107.13 107.21 106.05 106.18 106.18 552300
### 106.12 106.97 105.77 106.9 106.9 672000
### 105.4 105.45 103.24 103.88 103.88 1057400
### 104.86 105.06 104.17 104.67 104.67 771900
7/3/2017 103.85 104.11 103.05 103.08 103.08 548200
7/5/2017 102.71 103.73 102.56 103.62 103.62 708200
7/6/2017 101.8 103.17 101.71 102.67 102.67 973700
7/7/2017 102.15 103.51 102.08 103.25 103.25 708400
### 103.94 104.43 103.88 104.27 104.27 633500
### 103.2 104.11 103.2 103.93 103.93 479000
### 104.05 105.06 103.89 104.84 104.84 639400
 ### 104.81 105.02 104.01 104.15 104.15 478300
### 104.33 104.95 104.28 104.88 104.88 573900
### 104.29 104.84 104.19 104.81 104.81 584000
### 103.88 104.54 103.87 104.42 104.42 925000
### 105.5 105.62 105.16 105.54 105.54 899900
### 104.92 106.14 104.91 105.82 105.82 1186400
### 103.76 104.31 103.29 104.28 104.28 1320400
### 103.55 103.92 103.09 103.69 103.69 1592800
### 104.31 104.46 103.71 103.87 103.87 810500
### 104.37 105.4 104.27 105.26 105.26 711300
### 105.76 105.97 104 105.08 105.08 732800
### 105.76 106.44 105.6 106.06 106.06 858900
### 105.89 105.9 105.2 105.85 105.85 595300
8/1/2017 106.68 107.19 106.53 107.06 107.06 1088900
8/2/2017 106.89 106.95 105.81 106.34 106.34 573500
8/3/2017 107.23 107.55 106.86 107.17 107.17 858600
8/4/2017 107.74 107.95 107.18 107.36 107.36 515200
8/7/2017 106.75 106.9 106.43 106.6 106.6 465800
8/8/2017 106.96 107.17 106.22 106.4 106.4 671600
8/9/2017 105.25 105.89 105.15 105.69 105.69 562500
### 104.68 104.84 103.77 103.81 103.81 783900
### 104.35 104.69 103.93 104.46 104.46 573700
### 105.81 106.19 105.68 105.7 105.7 653700
### 105.66 106.16 105.3 105.89 105.89 533600
### 105.75 106.34 105.7 106.16 106.16 520600
### 105.56 105.66 104.53 104.55 104.55 377800
### 104.77 105.12 104.49 104.82 104.82 488300
### 104.78 105.03 104.35 104.93 104.93 396300
### 105.33 105.66 105.12 105.41 105.41 427200
### 105.32 105.85 105.28 105.56 105.56 321900
### 105.19 105.29 104.45 104.61 104.61 550200
### 104.97 105.46 104.88 105.12 105.12 378700
### 105.6 105.69 105.02 105.37 105.37 346500
### 104.09 105.24 104.03 104.78 104.78 923100
### 104.49 104.76 104.15 104.53 104.53 480300
### 104.6 105.1 104.25 104.95 104.95 764200
9/1/2017 105.71 105.74 105.12 105.34 105.34 378600
9/5/2017 105.13 105.62 104.35 104.76 104.76 354600
9/6/2017 106.02 106.34 105.43 106.07 106.07 684600
9/7/2017 107.91 108.37 107.61 108.01 108.01 1045000
9/8/2017 108.86 109.07 108.18 108.3 108.3 851100
### 109.55 110.32 109.5 110.19 110.19 1069100
### 109.93 110.21 109.59 109.94 109.94 839000
### 109.75 109.9 109.47 109.8 109.8 586400
### 108.91 109.46 108.71 109.2 109.2 403400
### 109.76 110.12 109.33 109.74 109.74 726500
### 109.97 110.29 109.88 110.06 110.06 1057700
### 110.64 110.67 110.06 110.33 110.33 641100
### 110.24 110.44 108.97 109.9 109.9 636400
### 109.64 110.01 109.25 109.63 109.63 459700
### 110.29 110.53 109.8 110.27 110.27 464400
### 109.85 109.86 108.37 108.95 108.95 482800
### 108.09 108.28 107.38 107.92 107.92 768800
### 107.43 108.34 107.43 107.98 107.98 663900
### 108.35 108.95 108.35 108.8 108.8 414700
### 108.77 109.66 108.6 109.65 109.65 549400
### 109.97 110.71 109.94 110.56 110.56 557300
### 110.66 111.21 110.65 110.94 110.94 378200
### 110.09 110.58 109.93 110.12 110.12 545100
### 110.3 110.94 110.04 110.92 110.92 574200
### 109.84 110.97 109.84 110.97 110.97 787200
### 111.44 112.31 111.34 112.31 112.31 789100
### 112.47 112.55 111.81 112.35 112.35 561100
### 112.19 112.8 112.16 112.66 112.66 522700
### 112.55 113.03 112.51 112.65 112.65 322600
### 112.71 113.17 112.6 112.72 112.72 345000
### 112.09 112.09 111.56 111.84 111.84 515600
### 111.12 111.47 110.86 111.34 111.34 328400
### 112.16 112.17 111.14 111.77 111.77 533000
### 112.39 113.64 111.8 113.4 113.4 1799600
### 112.68 112.71 111.87 112.03 112.03 776100
### 112.56 113.14 112.26 112.32 112.32 720300
### 112.19 112.51 111.62 112.3 112.3 560300
### 113.22 113.62 112.32 112.76 112.76 795600
### 113.31 113.98 112.65 113.4 113.4 561000
### 114.38 114.41 113.48 114.15 114.15 582300
### 113.4 113.82 113.39 113.8 113.8 400300
### 114.23 114.48 113.57 114.2 114.2 303000
### 116.36 116.9 115.93 116.27 116.27 916200
### 116 116.13 114.91 115.52 115.52 587400
### 115.17 115.22 114.62 114.91 114.91 917900
### 115.48 115.54 114.67 114.99 114.99 688800
### 114.51 114.7 113.84 114.22 114.22 1140500
### 114 114.79 113.79 114.6 114.6 485900
### 112.55 112.85 111.74 112.64 112.64 635300
### 113.11 113.12 112.09 112.59 112.59 487000
### 111.01 112.4 110.94 112.37 112.37 518100
### 113.13 113.24 112.49 113.08 113.08 435500
### 112.57 113.43 112.42 112.88 112.88 663800
### 113.44 114.01 113.31 113.94 113.94 487300
### 114.09 114.28 113.59 113.75 113.75 393700
### 113.65 114.26 113.53 114.03 114.03 299600
### 114.91 115.57 114.86 115.29 115.29 287000
### 114.72 115.64 113.54 113.85 113.85 385000
### 115.81 116.47 115.65 116.41 116.41 294100
### 116 116.26 115.57 115.74 115.74 394000
### 116.09 116.14 115.19 115.52 115.52 282700
### 115.31 115.31 112.54 112.97 112.97 614500
### 113.46 113.67 112.76 113.35 113.35 796100
### 111.56 112.17 110.77 111.78 111.78 660800
### 112.64 112.64 111.38 111.44 111.44 569200
### 110.8 112.1 110.61 111.3 111.3 533700
### 110.72 112.56 110.49 112.2 112.2 482100
### 111.86 112.63 111.75 112.42 112.42 350800
### 113.08 113.29 112.42 112.55 112.55 256900
### 111.4 112.1 111.31 112.03 112.03 547600
### 112.48 112.97 112.2 112.67 112.67 467600
### 113.18 113.49 112.58 112.9 112.9 324900
### 114.34 114.92 113.8 113.8 113.8 614500
### 113.55 114.7 113.39 114.28 114.28 854300
### 116.31 116.41 115.81 115.92 115.92 472300
### 115.6 115.68 114.55 115.2 115.2 426400
### 113.76 113.82 112.6 113.16 113.16 471000
### 112.87 113.47 112.73 112.88 112.88 369800
### 112.29 112.64 111.95 112.58 112.58 262600
### 112.43 112.5 111.93 112.36 112.36 158000
### 112.75 113.35 112.59 113.1 113.1 317500
### 112.78 113.02 112.03 112.4 112.4 487800
### 112.22 112.69 111.99 112.36 112.36 287800
Date Open High Low Close Adj Close Volume
1/3/2000 52.5625 52.875 50.25 51.3125 41.21988 665800
1/4/2000 49.5625 50.6875 46.5 46.75 37.55477 2358800
1/5/2000 44.375 46.625 43.25 45.0625 36.19919 1433100
1/6/2000 46.5 46.875 44.75 44.875 36.04856 957100
1/7/2000 53.5 60 53.25 60 48.19864 4356100
### 58.5 60.3125 58 59.9375 48.14843 2478400
### 58.125 59.4375 57.5625 58.0625 46.64223 1257400
### 59.9375 61.125 59.375 60.5 48.6003 735700
### 63.3125 64.5 61.5625 63 50.60858 1256100
### 63.9375 63.9375 62 62.5 50.20692 454000
### 60.1875 61.25 59.625 61 49.00195 630800
### 59.375 60.8125 59.375 60.8125 48.85133 306700
### 62.625 62.8125 60.9375 62 49.80527 568600
### 60.8125 61.5 60.3125 61.5 49.40361 441200
### 62 64.5 62 62.5 50.20692 1249200
### 64.5625 65.5 63.875 64.6875 51.96416 1192900
### 64.375 70 63.875 69 55.42844 2387600
### 67.75 69.4375 67.0625 68.5625 55.07699 1656100
### 69 71.375 68.0625 68.3125 54.87616 1735600
### 65.625 65.8125 63.8125 65.1875 52.36581 609200
2/1/2000 65.5 66.625 65 66.4375 53.36995 422500
2/2/2000 64.5625 65.6875 63.9375 65 52.2152 856700
2/3/2000 65.5625 66.375 64.875 66.25 53.21933 656200
2/4/2000 67.4375 69.875 67.4375 68.875 55.32803 438300
2/7/2000 68.8125 68.875 66.875 68.5625 55.07699 488700
2/8/2000 71 73.5625 70.9375 71.875 57.73795 728900
2/9/2000 73 73.875 72 72.375 58.13961 771300
### 70.6875 71.4375 69.375 70.875 56.93464 419300
### 71.875 72.125 68.5 69.25 55.62927 744900
### 68.25 69.8125 68 69.625 55.93051 447300
### 67.75 68 66.375 67.625 54.32388 847800
### 66.8125 68.75 66.8125 68 54.62512 473300
### 71.125 72.4375 70.75 71.3125 57.2861 792500
### 72 72.4375 70.25 70.6875 56.78403 282800
### 72 72.875 71.3125 72.25 58.0392 508100
### 73.375 74.375 71.375 73.3125 58.89271 591800
### 74.625 75 71 72.8125 58.49105 793400
### 71 72.5 70.125 70.5625 56.68361 429900
### 69.625 71.3125 69.10938 71 57.03507 335100
### 69.5625 71.3125 68.625 71.3125 57.2861 377000
3/1/2000 71.1875 72 70.8125 71.5 57.43671 321200
3/2/2000 71.75 73.25 71.5 72.375 58.13961 420700
3/3/2000 73.875 75.375 73.625 74.9375 60.19809 715000
3/6/2000 81.5 82.3125 80.6875 81.5625 65.52003 753500
3/7/2000 83.25 83.75 81.625 81.9375 65.82126 475400
3/8/2000 81.9375 81.9375 78.9375 81.25 65.26898 331100
3/9/2000 84.875 84.9375 81.625 83.5 67.07645 511600
### 85.4375 85.9375 83.375 83.9375 67.42789 615500
### 78.875 81 77.875 79.9375 64.21465 423600
### 80.0625 80.5 77.0625 77.4375 62.20636 671100
### 75.25 75.4375 71.5 72.4375 58.1898 1408900
### 74 74.5625 69.125 71.8125 57.68776 1639500
### 70.6875 73.875 70.6875 73 58.64169 614800
### 77.5 78.6875 75.625 76.3125 61.30264 764000
### 75 75.9375 73.5 75.25 60.44913 633200
### 75.25 76.6875 74 76.6875 61.60388 733800
### 73.625 74.25 72 72.8125 58.49105 574000
### 72.4375 74.9375 72.25 74.4375 59.79644 520700
### 74.875 76.5625 74.5 75.5 60.64997 469800
### 75.3125 76 72.0625 72.125 57.93877 1061200
### 68.75 69.625 56 59 47.39533 6785100
### 60.9375 62.3125 57.25 58 46.59202 4030400
### 61.25 61.5 57.25 59.75 47.99781 2882200
4/3/2000 58.625 58.625 52.875 54.5 43.78043 1535200
4/4/2000 55.8125 55.8125 49 53.125 42.67588 2754300
4/5/2000 52.3125 57.75 52.25 55.375 44.48332 1497500
4/6/2000 59.0625 59.4375 58 59.1875 47.54595 638100
4/7/2000 59.3125 59.9375 57.375 58.5625 47.04388 1197000
### 56.5 56.6875 53.8125 54.0625 43.42898 927500
### 52 54 51.875 53.875 43.27837 982800
### 54.375 54.875 50 50 40.16554 1249400
### 51.25 51.4375 49.125 49.75 39.96471 1384600
### 47.25 49.0625 45.125 45.9375 36.90208 1189600
### 48.1875 51.25 48.125 50.5 40.56718 1917800
### 51.125 51.1875 47.8125 49.8125 40.01491 1452600
### 52.5 52.9375 48.125 48.375 38.86014 2668400
### 47.5 48 43.125 44.4375 35.69711 4138900
### 42 42.8125 40.75 42.8125 34.39174 2245400
### 46.875 48.75 45.4375 48.75 39.1614 2925000
### 49 49.3125 48 48.375 38.86014 1128600
### 46.75 48.375 46.75 48 38.55891 895500
### 48.9375 49.25 48.4375 49.125 39.46264 791000
5/1/2000 49.375 51.5 49.375 51 40.96885 555100
5/2/2000 51.4375 51.8125 49.9375 50 40.16554 1121900
5/3/2000 49.5625 49.5625 46.5 47.4375 38.24158 743000
5/4/2000 48.375 48.5 46.625 48.0625 38.74542 731100
5/5/2000 48.25 50.25 48.25 50.1875 40.45848 646200
5/8/2000 49.5 49.75 47.4375 48.5 39.09811 499200
5/9/2000 48.5 48.5 46.4375 46.75 37.68735 592800
 ### 45.6875 45.6875 43 43.9375 35.42006 1082400
### 44.5625 45.3125 43.375 45.3125 36.52851 895700
### 46.5 46.875 45.6875 46.125 37.18351 850600
### 45.6875 45.9375 44.875 45.625 36.78043 1151100
### 46.125 47.1875 45.875 47.1875 38.04004 860300
### 45.5 46.25 44.625 45.375 36.57889 571900
### 45.25 45.25 43.5 43.75 35.26891 408600
### 41.375 41.8125 40.8125 41.5625 33.50546 691000
### 40.875 41.625 39.4375 41.4375 33.4047 905300
### 41.4375 42.5625 40.875 40.9375 33.00163 616500
### 41.5 42.8125 40.4375 42.5625 34.31162 944600
### 43.4375 44.375 40.875 41.625 33.55585 1645900
### 42 42.6875 41.3125 42.0625 33.90854 546300
### 42.5625 44.125 42.5625 44 35.47045 510000
### 43.5625 44.6875 42.75 42.875 34.56353 515500
6/1/2000 44 46.5 43.8125 46.1875 37.23389 636900
6/2/2000 50.25 51 48.375 48.5 39.09811 800800
6/5/2000 48.125 49.375 47.875 49.375 39.80349 521900
6/6/2000 49.5 49.5 47.375 47.5625 38.34234 1012400
6/7/2000 47.9375 49.1875 47.8125 49.125 39.60195 755300
6/8/2000 50.125 50.375 48.5 48.6875 39.24926 292800
6/9/2000 49.25 49.75 47.5625 48 38.69503 1463100
### 47.8125 47.8125 46.625 46.75 37.68735 423800
### 46.625 46.875 45.8125 46.75 37.68735 849200
### 49.125 50.1875 48.75 48.8125 39.35003 1025200
### 50.6875 50.75 49.625 50.4375 40.66002 662500
### 50.5625 50.5625 49.0625 49.25 39.70271 416900
### 50 51.9375 49.4375 51.6875 41.66769 697600
### 52.6875 53.5625 52.25 53.5 43.12885 633000
### 51.3125 51.75 50.1875 51.75 41.71808 882100
### 51.625 51.6875 49.125 49.125 39.60195 838900
### 49.5625 50 48.25 50 40.30733 689700
### 50.4375 51.25 49.125 49.625 40.00502 884800
### 49.875 51 49.5625 50.375 40.60964 604000
### 49.1875 50.25 49.1875 49.75 40.10579 630000
### 46.375 47.6875 45.75 47.25 38.09043 715700
### 46 47 45.6875 46.625 37.58658 609700
7/3/2000 46.1875 47.25 45.625 46.875 37.78812 210200
7/5/2000 47.9375 48.6875 46.0625 46.3125 37.33467 1671800
7/6/2000 45.75 46.5 45.3125 46.25 37.28428 519500
7/7/2000 46.25 47.625 46.0625 46.6875 37.63696 497200
### 46.625 47.4375 46.375 47 37.88889 760200
### 46.6875 46.9375 45.8125 46.0625 37.13313 1135800
### 48.8125 49.4375 47.9375 48.75 39.29964 739800
### 51.25 52.125 50.8125 51.375 41.41578 783700
 ### 51.9375 52.5 51.1875 52.3125 42.17154 266200
### 54.25 55.125 53.3125 54.6875 44.08614 955800
### 52.625 52.625 51.9375 52.125 42.02039 396300
### 50 51.25 49.75 49.75 40.10579 709900
### 54.75 59.5 54.75 58.75 47.36111 3129700
### 58 59.625 57.0625 59.125 47.66341 1030900
### 59.5 60.5625 57.3125 57.6875 46.50458 924000
### 58.25 58.3125 56.75 57.5 46.35343 179300
### 56.875 57.3125 55.6875 56.5625 45.59766 377400
### 57.125 57.375 54.625 54.875 44.23729 230100
### 54.375 55.0625 52.75 53.5 43.12885 506300
### 55.875 56 55 55.75 44.94267 309300
8/1/2000 56.625 57.3125 56.25 56.5625 45.59766 454800
8/2/2000 56.3125 56.5625 55.75 55.8125 44.99305 164700
8/3/2000 52.5 54.375 52 54.25 43.73344 435500
8/4/2000 55.1875 55.5 54 54.125 43.63269 666100
8/7/2000 55.125 55.8125 54.75 55.8125 44.99305 313700
8/8/2000 55.25 56.6875 55.1875 56.625 45.64805 334600
8/9/2000 57.4375 57.5625 56.75 57.5625 46.40381 352400
### 57.4375 58.75 57.125 58.125 46.85726 305400
### 60 62 59.625 62 49.98109 887900
### 61.3125 63.5 60.4375 63.375 51.08954 535200
### 61.375 61.75 60.6875 61.125 49.27571 533100
### 61.3125 62.4375 61.3125 62.375 50.28339 336500
### 60.8125 62.8125 60.8125 62.625 50.48493 719600
### 61.8125 61.8125 60.6875 61.625 49.67877 446000
### 59.9375 60.3125 59.125 60 48.36879 358900
### 60 60.25 59.1875 59.25 47.76418 449600
### 58.25 59.25 57.625 59.125 47.66341 475000
### 59.625 60.625 59.4375 60.5 48.77187 480200
### 61.9375 62.8125 61.875 62.8125 50.63608 281600
### 61.5 62.5 61.375 62.25 50.18262 278300
### 61 61.5 60.8125 61.0625 49.22533 161800
### 61.25 61.375 60.25 61 49.17494 259600
### 63.125 64.1875 63.0625 64.1875 51.74454 329700
9/1/2000 66.6875 68.1875 66.25 67.8125 54.66682 610800
9/5/2000 67.6875 68.875 67.4375 67.8125 54.66682 391500
9/6/2000 65 65.1875 63.75 63.875 51.4926 357800
9/7/2000 63.75 66 63.5625 65.125 52.50029 348200
9/8/2000 64.125 64.125 62.6875 63.3125 51.03915 324400
### 63.25 63.3125 60.75 61.4375 49.52762 298700
### 61.5625 62.25 60.1875 60.4375 48.72149 202600
### 58.875 59.6875 58.625 59.6875 48.11687 305800
### 61.625 61.8125 58.75 59.1875 47.7138 332400
### 59.125 59.1875 57.3125 57.5625 46.40381 400800
### 57.5625 57.5625 55.3125 55.4375 44.69075 438400
### 55.5625 57.125 55.5625 56.75 45.74882 304600
### 56.9375 57.625 55.0625 56 45.1442 403100
### 54.6875 55.6875 53.8125 54.3125 43.78384 1408700
### 54.75 59 54.375 59 47.56265 1033400
### 59.75 60.75 57.875 58 46.7565 459500
### 59.8125 60.25 58.875 59.9375 48.31841 639500
### 62 62.125 61 61.375 49.47725 407000
### 60 63.3125 60 63.3125 51.03915 325300
### 62.5 63 61.3125 61.5 49.57801 237700
### 62.5 63.4375 62 62.1875 50.13223 326400
### 62.5 62.875 59.375 59.5 47.96572 1195300
### 57.5 60.5 56.5625 59.375 47.86495 799500
### 56.25 56.5 55.375 56.125 45.24497 576900
### 56.0625 56.25 50.875 52.5 42.32269 970500
### 51.5625 51.5625 50.125 50.625 40.81117 1519300
### 51.25 51.4375 49.375 49.75 40.10579 1110000
### 46.3125 48.875 46.1875 47.375 38.19118 712500
### 49.625 49.8125 47.125 47.5 38.29196 930400
### 50 53.5625 49.875 53.0625 42.77615 701900
### 52.375 52.9375 51.5 52.25 42.12116 343000
### 52.4375 52.9375 50.5 50.9375 41.06309 519300
### 48.4375 52.5 48.25 51.4375 41.46616 1099800
### 49.75 50.3125 46.6875 47.3125 38.14081 1732100
### 44.75 46.125 44.25 46.125 37.18351 1172400
### 44.5625 46.25 44 46.25 37.28428 378400
### 48 50.125 47.875 48.5625 39.14849 685500
### 46.6875 48.125 45.4375 45.625 36.78043 366600
### 47.375 48.1875 46.1875 47.875 38.59427 394700
### 49.625 49.9375 48.625 49.75 40.10579 219600
### 48.1875 49 47.4375 48.1875 38.84618 287300
### 49.4375 51 49.125 51 41.11348 223900
### 50.5625 51.4375 50.25 51.1875 41.26462 300700
### 51 51 49.375 50.5625 40.76079 308700
### 50.625 51.625 50.625 51.25 41.31502 165700
### 52.5 53.125 52.125 52.25 42.12116 103100
### 50.8125 51.875 50.6875 51.8125 41.76847 169200
### 51.125 51.4375 49.9375 50 40.30733 233200
### 47.5625 49.5625 47.25 49.125 39.60195 237100
### 45.8125 46.4375 44.625 45.5625 36.73005 468400
### 42.5625 44.5 42.5625 43.4375 35.01699 269200
### 44.5625 46.4375 44.5625 46.3125 37.33467 324900
### 44.9375 46 44.4375 45.0625 36.32698 246800
### 43.25 43.375 40.5625 40.5625 32.69931 524600
### 42.0625 42.75 40.4375 40.875 32.95124 418700
 ### 40.125 40.4375 39.1875 39.1875 31.59087 312700
### 40.125 41.0625 39.625 40.0625 32.29625 372000
### 37.1875 37.5 36 36.625 29.52512 382000
### 38.875 39.0625 37.75 37.9375 30.58319 328800
### 39.375 39.75 38.3125 38.8125 31.28857 330200
### 36.9375 37.3125 35.5 35.8125 28.87012 461400
### 34.9375 35.25 33.5625 34.1875 27.56014 561800
### 32.625 34 32.125 33.25 26.80437 545100
### 34.125 35.6875 34.125 34.6875 27.96321 702600
### 34.75 35.4375 34.5625 35.0625 28.26551 359500
### 36.4375 39.75 36.4375 39.4375 31.7924 416800
### 39.3125 40.6875 37.8125 38.8125 31.28857 496600
### 37.9375 39 37.5625 37.8125 30.48242 333200
### 40.375 41.125 39.375 39.75 32.04433 339200
### 41.375 42.375 40.875 42.375 34.16046 358400
### 41.3125 41.3125 39.6875 39.8125 32.09471 255600
### 40.3125 40.375 38.5 38.5 31.03665 185900
### 38.9375 39.375 37.5 37.5 30.23049 219600
### 35.75 36.3125 34.75 35.6875 28.76936 339800
### 34.9375 35.25 34.125 34.625 27.91282 245400
### 34.6875 36.3125 34.125 34.1875 27.56014 420400
### 33.5 33.6875 31.875 31.9375 25.7463 544700
### 31.5 33.625 31 31.75 25.59515 823700
### 32.8125 33.75 30.5625 32.0625 25.84708 644200
### 32.0625 32.75 31.4375 32.75 26.4013 235200
### 32.75 33.1875 32.0625 33 26.60283 363900
### 33.25 33.6875 33.1875 33.5625 27.05629 347000
### 33.625 34.4375 33.125 33.6875 27.15706 472900
1/2/2001 32.3125 32.375 30 30.3125 24.43632 1203100
1/3/2001 29.1875 35.875 29.125 35.75 28.81974 1905800
1/4/2001 31.0625 31.5625 29.5 29.8125 24.03324 1107900
1/5/2001 30.875 30.9375 29.125 29.25 23.57979 776500
1/8/2001 36.0625 36.3125 33.375 36.125 29.12204 2014800
1/9/2001 36 38.75 36 38.75 31.23817 1109200
### 37 40.125 36.8125 40 32.24586 1317500
### 41.125 44.0625 40.875 43.875 35.36968 999300
### 41.5 43.25 41.375 42.3125 34.11008 1074500
### 40.125 41.6875 39.875 41.6875 33.60623 625700
### 44 44.3125 43.1875 44.125 35.57122 594700
### 43.1875 44.25 42.625 44.1875 35.62159 412100
### 45.3125 45.375 43.5625 44.75 36.07505 886700
### 42.125 44.6875 42.125 44.625 35.97429 554300
### 43.5625 44.75 41.9375 43 34.6643 1225100
### 45 46.375 44.75 45.6875 36.83082 1426000
### 46.8125 47.5 46 46.0625 37.13313 457700
 ### 45.5625 46.1875 45.25 45.5625 36.73005 493500
### 45.7 46.74 45.35 46.31 37.33265 232700
### 46.99 46.99 45.9 46.85 37.76796 331800
### 48.25 49.1 47.53 47.64 38.40482 544400
2/1/2001 47.64 47.93 47.1 47.42 38.22747 197400
2/2/2001 47.51 47.76 45 45.83 36.94569 514500
2/5/2001 46.42 46.74 45.87 46.09 37.15529 513000
2/6/2001 45.82 45.89 45.28 45.36 36.56681 647500
2/7/2001 44.32 44.74 43.13 44.04 35.5027 480900
2/8/2001 44.08 44.36 42.85 42.86 34.55144 314500
2/9/2001 42.74 42.98 41.7 41.73 33.6405 676900
### 41.73 42.45 41.52 42.2 34.01939 471100
### 42.44 42.65 41.74 41.92 33.79366 403400
### 41.05 42.39 40.1 42.3 34.1 1179500
### 43.64 44.4 43.37 43.51 35.07544 411500
### 42.89 44.34 42.88 44.34 35.74455 685600
### 43.8 44.2 42.64 42.8 34.50308 565500
### 42.79 43.58 41.6 42.4 34.18062 477900
### 40.85 41.3 40.15 41.11 33.14069 932600
### 39.24 39.6 36.8 39.35 31.72186 1057800
### 39.2 39.8 38.29 39.55 31.88309 611700
### 39.82 40.4 38.45 38.46 31.0044 552900
### 39.8 41 38.46 38.69 31.18982 722300
3/1/2001 37.27 38.96 37.16 38.89 31.35104 500700
3/2/2001 34.75 36.69 34 35.8 28.86004 1710900
3/5/2001 37.35 37.35 35.85 35.98 29.00516 812300
3/6/2001 38.1 38.25 37.4 37.4 30.14989 366400
3/7/2001 39.21 39.35 38.3 38.45 30.99633 402600
3/8/2001 38.7 38.84 36.83 36.95 29.78712 1414800
3/9/2001 36.6 36.69 34.4 34.79 28.04584 1404100
### 33.3 33.49 31.65 31.79 25.6274 1316100
### 33.4 33.59 31.69 33.44 26.95754 1559400
### 31.08 33.6 30.86 32.8 26.4416 1066200
### 33.1 33.44 30.3 30.65 24.70839 1337400
### 29.69 29.88 28.5 28.59 23.04773 1572900
### 29.25 29.8 28.55 29.7 23.94256 651800
### 30.78 31.4 29.5 29.51 23.78938 1006600
### 29.38 29.8 28.62 28.9 23.29763 879600
### 28.65 31.25 27.63 31 24.99054 1295300
### 30.05 30.68 29.6 30.5 24.58747 842300
### 31.35 31.63 30.75 30.87 24.88575 529400
### 31.74 33.17 31.7 32.93 26.54641 755200
### 30.79 30.87 29.63 29.63 23.88612 875600
### 28.8 29.65 28.5 28.6 23.05579 1057600
### 29 29.5 27.85 28.99 23.37019 581100
4/2/2001 27.2 27.89 26.52 27 21.76596 889900
4/3/2001 25.16 25.4 23.57 24.39 19.66191 1389600
4/4/2001 26.14 26.89 24.95 25.26 20.36326 1455200
4/5/2001 28.21 30.35 28.21 30.19 24.33756 904000
4/6/2001 28.35 28.41 27.68 27.8 22.41087 920900
4/9/2001 28.48 28.62 27.63 28.23 22.75752 553900
### 29.22 30.85 29.22 30.7 24.7487 1678700
### 30.46 30.9 29.76 30.2 24.34563 735100
### 29.95 33.2 29.94 33.18 26.74794 996000
### 32.25 32.44 31.3 31.36 25.28076 708200
### 29.64 31.29 29.5 31.26 25.20014 825900
### 32.79 35.5 32.5 34.8 28.05391 1956400
### 36.79 38.8 36.45 38.59 31.10919 2588500
### 37.14 38.6 36.5 37.85 30.51265 1258300
### 35.51 36.21 35.26 35.55 28.65851 482000
### 36.39 37.73 36.1 36.65 29.54528 462500
### 37.06 38.25 37.06 38 30.63357 436900
### 38.7 39.19 38.36 39.01 31.44777 957300
### 39.05 40.18 39.05 40.03 32.27004 476100
### 39.65 40.34 39.52 40.3 32.4877 893100
5/1/2001 39.7 40.99 39.52 40.99 33.18745 647500
5/2/2001 39.09 39.8 38.3 39.47 31.95679 723300
5/3/2001 36.94 37.3 36.65 36.99 29.94886 749500
5/4/2001 36.5 37.82 36.37 37.66 30.49132 922900
5/7/2001 37.7 38.8 37.7 38.3 31.0095 330900
5/8/2001 38.51 38.99 37.59 37.82 30.62088 343600
5/9/2001 36.82 37.4 36.4 36.52 29.56833 541100
### 38.6 38.98 37.31 37.56 30.41036 714100
### 37.62 37.62 36.37 36.52 29.56833 322900
### 35.98 36.6 35.56 36.5 29.55214 157600
### 36.43 37 35.9 36.39 29.46308 306700
### 35.13 37.79 35.05 37.6 30.44275 882100
### 37.95 38.28 37.66 38.24 30.96093 581200
### 37.82 38.3 37.38 38.29 31.0014 345600
### 37.81 39.4 37.7 39.23 31.76247 739400
### 39.16 39.25 38.36 38.7 31.33336 576100
### 38.6 38.67 37.76 37.77 30.58039 735900
### 38.48 39.45 38.48 39.4 31.90011 1297700
### 39.17 39.17 37.95 38.4 31.09047 533000
### 37.5 37.5 36.2 36.58 29.61691 343200
### 35.02 35.73 34.76 35 28.33766 786700
### 34.57 36 34.57 35.11 28.42672 467700
6/1/2001 34.39 35.28 34.15 35.23 28.52388 719500
6/4/2001 36.18 36.5 35.75 36.5 29.55214 732600
6/5/2001 37.23 38.2 37.12 37.81 30.61277 1177500
6/6/2001 37.5 37.77 36.71 37.3 30.19986 566400
6/7/2001 36.64 37.85 36.51 37.6 30.44275 443600
6/8/2001 37.94 37.98 37.11 37.2 30.11888 595300
### 37.22 37.5 36.45 37.09 30.02983 952800
### 35.19 36.45 35.14 36.29 29.38211 1158600
### 36.44 37 36 36.15 29.26876 536500
### 34.66 35 33.25 33.52 27.13939 1863400
### 32.99 33.5 32.35 33.5 27.12319 2019200
### 33.4 33.59 32.77 32.89 26.62931 793800
### 35.98 35.98 34.82 34.93 28.28099 1252400
### 34.7 36.28 34.62 36.01 29.15541 553200
### 35.76 36.91 35.19 36.45 29.51165 922500
### 36.51 36.85 36.05 36.25 29.34972 649600
### 36.15 36.3 35.52 35.62 28.83964 393500
### 34.03 34.98 33.8 34.91 28.26479 920600
### 35.01 35.15 34.01 34.56 27.98142 781500
### 34.07 35.39 33.86 34.75 28.13525 1048500
### 33.79 35.85 33.41 35.09 28.41052 1261900
7/2/2001 34.35 35.09 34.32 34.5 27.93284 482600
7/3/2001 33.47 33.59 33.05 33.5 27.12319 647200
7/5/2001 31.43 32.55 31 31.14 25.21243 1085800
7/6/2001 30.29 30.29 29.3 29.3 23.72267 966700
7/9/2001 29.58 29.71 29.05 29.53 23.90889 792400
### 30.61 30.75 29.43 29.57 23.94128 1022600
### 29.55 30.49 29.35 29.96 24.25704 983800
### 31.99 33.3 31.67 32.86 26.60502 738100
### 32.98 33.7 32.98 33.06 26.76695 832100
### 32.88 33.1 32 32.06 25.9573 1014900
### 31.26 32.74 31.12 32.74 26.50786 898900
### 30.83 31.6 30.65 31.15 25.22052 772100
### 33.93 35.89 33.78 34.85 28.21622 3521200
### 33.58 34.24 33.58 34.01 27.53611 966500
### 34.71 34.95 33.91 34.4 27.85188 440000
### 34.2 34.51 33.56 33.89 27.43895 387000
### 34.18 34.42 33.54 34.3 27.77091 478500
### 34.34 35.25 34 35.25 28.54008 286600
### 35.22 35.37 34.8 35.3 28.58056 377400
### 35.83 35.93 35.35 35.89 29.05825 700100
### 35.6 36.47 35.45 36.08 29.21208 464600
8/1/2001 36.65 37.8 36.43 37.73 30.548 1590100
8/2/2001 38.74 38.84 37.64 37.7 30.52371 1095100
8/3/2001 37.03 37.4 36.72 37.3 30.19986 1470200
8/6/2001 36.16 36.68 36.11 36.25 29.34972 703400
8/7/2001 36.5 37.17 36.35 36.7 29.71407 480300
8/8/2001 36.45 36.56 35.53 35.53 28.76678 1101400
8/9/2001 35.16 35.98 34.73 35.7 28.90442 666200
### 35.21 35.49 34.93 35.34 28.61294 878600
### 35.8 36.29 35.63 36.14 29.26066 723600
### 37.26 37.31 36.32 36.6 29.6331 431700
### 37.26 37.37 36.06 36.06 29.19589 653100
### 35.75 36.29 35.46 36.08 29.21208 833400
### 35.7 35.97 35.26 35.4 28.66152 556600
### 34.59 34.97 33.97 34.5 27.93284 635700
### 34.79 35.34 33.72 33.82 27.38228 816100
### 36.02 36.19 35.38 36.18 29.29305 1103900
### 36 36.04 34.9 35.12 28.43482 670400
### 35.98 36.9 35.98 36.89 29.8679 468200
### 36.7 37.35 36.23 37 29.95696 307400
### 36.4 36.51 35.48 35.66 28.87203 575100
### 36.1 36.32 35.26 35.4 28.66152 641600
### 34.5 34.89 33.6 34.15 27.64946 857200
### 33.13 34.95 33 34.49 27.92475 1083700
9/4/2001 30.61 32.73 30.48 31.47 25.47961 2535000
9/5/2001 31.75 31.9 30.91 31.3 25.34197 1087700
9/6/2001 28.6 28.8 28.02 28.78 23.30166 1008600
9/7/2001 29.02 29.59 28.8 29.25 23.68219 784900
### 27.7 28.2 27.25 27.5 22.26531 1830200
### 25.69 26.9 25.56 26.5 21.45566 1636300
### 25.28 25.55 23.5 24.1 19.5125 1177500
### 24.15 24.39 22.58 23.5 19.02672 1812600
### 23.75 24.19 22.66 23 18.62189 837200
### 21.5 23.6 21.31 23.25 18.8243 1038900
### 24.62 25.5 24.43 25.25 20.4436 606500
### 25.52 26.24 24.45 24.6 19.91733 810500
### 25.9 26.09 24.91 25.01 20.24928 854100
### 24.95 25.8 24.76 25.8 20.88891 938900
### 26.38 26.63 25.92 25.92 20.98606 995400
### 25.79 25.9 25.45 25.84 20.92129 731700
### 26.04 27.1 25.99 27 21.86048 743400
### 26.65 29.95 26.5 29.8 24.1275 1937900
### 29.04 30.5 28.9 30.01 24.29752 1304000
### 29.38 29.89 28.56 29.79 24.1194 839100
### 28.39 29.25 28.17 28.93 23.4231 437200
### 28.6 28.75 28 28.24 22.86445 654000
### 28.4 30 28.14 29.75 24.08702 770800
### 30.33 30.7 30 30.49 24.68615 1304900
### 30.07 30.7 29.3 30 24.28943 704200
### 29.83 29.83 28.96 29.69 24.03844 827300
### 28.84 28.94 27.75 28.56 23.12353 1366800
### 29.16 29.47 26.55 26.56 21.50424 1967200
### 24.5 25.94 24.34 25.83 20.9132 4311000
### 24.95 25.85 24.56 25.59 20.71888 1432000
### 25.29 26.28 25.11 26.01 21.05893 704600
### 26.49 26.81 26.01 26.01 21.05893 710200
### 26.15 26.99 26.07 26.93 21.8038 394700
### 25.75 27 25.33 27 21.86048 1171700
### 26.16 26.48 25.85 26.22 21.22896 778100
### 26 26 25.16 25.2 20.40312 1150500
### 25.01 25.32 24.88 25.09 20.31406 818700
### 26.24 26.54 25.5 25.7 20.80794 474800
### 26.72 26.93 26.1 26.73 21.64188 807300
### 26.9 27.14 26.21 26.5 21.45566 560400
### 27.49 28.05 27.49 27.51 22.2734 781400
### 28.49 29.19 27.32 29.11 23.56884 1009100
### 29.01 29.84 28.85 29.52 23.90079 1670500
### 30.02 30.59 29.51 29.65 24.00605 1517200
### 28.54 29.12 28.5 28.82 23.33404 969000
### 28.39 28.7 27.61 28.5 23.07495 422000
### 28.88 28.95 28.18 28.9 23.39881 991400
### 28.7 28.7 27.75 28.25 22.87254 1231400
### 27.76 28.78 27.73 28.62 23.17212 1017300
### 28.39 28.43 27.8 28.08 22.7349 548000
### 28.49 29.28 28.45 29.11 23.56884 946500
### 29.33 29.4 27.78 27.84 22.54059 843800
### 28.45 28.75 28.03 28.75 23.27737 844800
### 28.77 29.25 28.65 29.1 23.56074 255600
### 29.65 29.95 29 29.43 23.82793 789200
### 28.74 29.64 28.34 29.15 23.60123 580800
### 27.82 28.85 27.82 28.12 22.76728 737500
### 29.25 30.34 29.1 30.3 24.53232 2627100
### 30.73 31.2 30.69 31.03 25.12336 2351600
### 30.57 31.59 30.5 31.43 25.44722 2077900
### 31.99 32.79 31.85 32.75 26.51596 1370200
### 33.84 35.35 33.7 34.8 28.17574 1423600
### 34.22 34.5 33.55 33.87 27.42276 1161700
### 33.2 33.72 33.07 33.54 27.15558 720700
### 32.36 32.88 32.08 32.64 26.42689 759300
### 32.78 33.4 32.56 32.65 26.43499 476400
### 33.35 33.55 32.67 33.01 26.72647 977300
### 31.72 32.04 31.56 31.75 25.70631 845200
### 32.09 32.3 31.3 32.3 26.15161 1780900
### 32.43 33.39 32.4 33.3 26.96126 367700
### 34.16 34.57 33.75 34.22 27.70614 715100
### 32.71 33.85 32.58 33.39 27.03413 985800
### 32.75 32.86 31.6 31.6 25.58486 443600
 ### 32.02 32.28 31.74 32 25.90872 300600
### 31.95 31.98 31.5 31.53 25.52819 151800
### 31.4 32.15 31.4 31.64 25.61725 240500
### 32.35 32.5 32.02 32.05 25.9492 266100
### 32.04 32.7 32.01 32.66 26.44309 247200
### 32.66 33.1 31.8 31.93 25.85204 360900
1/2/2002 32.45 32.45 31.87 32.41 26.24068 601900
1/3/2002 32.67 33.95 32.56 33.77 27.3418 779900
1/4/2002 34.37 35.34 33.71 35.15 28.45911 1499500
1/7/2002 34.9 34.96 33.94 34.09 27.60088 1585800
1/8/2002 33.07 33.5 32.55 33.22 26.89649 861300
1/9/2002 36.5 37.98 36.1 36.44 29.50355 5545100
### 36.49 37.2 35.85 36.74 29.74645 2416300
### 36.82 37.19 36.71 36.98 29.94077 2667400
### 36.65 36.71 35.93 36.14 29.26066 902000
### 36.13 36.46 35.95 36.2 29.30924 909200
### 35.34 35.8 35.1 35.1 28.41863 1413800
### 36 36.34 35.6 36.3 29.39021 1095500
### 35.15 35.79 35 35.39 28.65342 1244300
### 35.52 35.52 34.31 34.31 27.779 841500
### 35.44 36.84 35.03 36.8 29.79502 2235200
### 37.11 37.11 36.34 36.59 29.625 2314100
### 35.55 36.7 35.5 36.6 29.6331 1736800
### 36.3 36.49 35.67 36.15 29.26876 814300
### 35.95 36.08 35.12 35.25 28.54008 590500
### 34.48 34.79 34.1 34.68 28.07857 1519000
### 35 35.18 34.35 35.06 28.38625 925400
2/1/2002 35.51 35.58 34.77 34.77 28.15144 577600
2/4/2002 35.18 35.49 34.3 34.39 27.84378 828700
2/5/2002 34.22 34.9 34.07 34.07 27.58469 890900
2/6/2002 33.6 34.07 32.9 33.41 27.05032 1016600
2/7/2002 33.41 33.8 33.04 33.51 27.13128 1047000
2/8/2002 33.13 33.16 32.19 32.72 26.49167 1033000
### 33.92 34.4 33.83 34.36 27.8195 636300
### 34.4 34.85 34.11 34.26 27.73852 815400
### 34.44 34.9 34.37 34.85 28.21622 469100
### 35.2 35.58 34.76 34.76 28.14334 883000
### 34.76 34.99 33.9 34.11 27.61707 536600
### 33.21 33.39 32.2 32.57 26.37022 475300
### 33.04 33.8 32.45 33.75 27.3256 584600
### 33.5 33.88 32.81 32.84 26.58883 612800
### 32.82 33.13 32.51 33.13 26.82362 1017100
### 33.35 34.59 33.22 34.4 27.85188 730400
### 34.55 34.7 33.44 33.44 27.07461 615200
### 34.3 34.53 33.15 33.51 27.13128 794500
 ### 34.2 34.68 33.91 34.17 27.66565 979000
3/1/2002 33.88 35.32 33.65 35.32 28.59675 1116500
3/4/2002 34.91 36.15 34.66 36.06 29.19589 1619400
3/5/2002 35.23 36 35 35.55 28.78297 1178700
3/6/2002 35.74 36.69 35.7 36.69 29.70596 451500
3/7/2002 37.1 37.34 36.58 36.58 29.61691 687900
3/8/2002 36.44 36.79 36.02 36.3 29.39021 1244000
### 36.05 36.98 36.02 36.8 29.79502 899700
### 35.88 36.54 35.7 36.19 29.30114 700900
### 36.32 36.52 36 36 29.14731 588900
### 36.75 36.91 36.36 36.55 29.59262 554300
### 36.55 37.84 36.55 37.79 30.59658 1508800
### 38.17 38.9 38.17 38.84 31.44671 1374100
### 38.84 39.04 38.61 38.76 31.38194 778900
### 37.8 37.8 37.36 37.4 30.28083 1255300
### 37.4 37.64 36.61 37.54 30.39417 838500
### 37.6 37.6 37 37.1 30.03792 445400
### 37.15 37.4 36.8 36.81 29.80313 694900
### 37.1 37.78 37.08 37.54 30.39417 768300
### 37.91 38.11 37.61 37.93 30.70994 910900
### 38.01 38.17 37.2 37.2 30.11888 775600
4/1/2002 37.2 38.62 37.2 38.3 31.0095 274100
4/2/2002 36.4 36.65 35.65 35.65 28.86393 2723000
4/3/2002 35.4 35.59 34.61 35.01 28.34575 903400
4/4/2002 35.01 35.29 34.83 35.16 28.4672 1790800
4/5/2002 35.49 35.56 35.16 35.3 28.58056 567900
4/8/2002 33.44 34.63 33.4 34.45 27.89236 1208200
4/9/2002 34.03 34.1 33.27 33.28 26.94507 594300
### 34.08 34.6 33.45 33.9 27.44705 2224700
### 33.89 34.14 32.37 32.56 26.36212 1475400
### 32.64 32.94 32.44 32.84 26.58883 1067200
### 33.74 33.74 32.92 33.37 27.01794 1015100
### 34.65 35.58 34.61 35.41 28.66962 710700
### 34.65 34.67 34.07 34.25 27.73043 2495200
### 34.06 35.06 33.89 34.83 28.20003 1251800
### 35.08 35.4 34.68 35.31 28.58865 1941700
### 33.85 34.17 33.8 34.08 27.59279 1964900
### 33.77 34.19 33.45 33.45 27.08271 1788800
### 33.57 33.7 33.18 33.35 27.00174 1446900
### 32.93 33.34 32.58 33.34 26.99365 839300
### 32.89 33.2 31.88 31.88 25.81157 1145900
### 32.11 32.45 31.67 32 25.90872 767700
### 31.63 32.9 31.56 32.6 26.39451 762100
5/1/2002 32.47 32.67 31.58 32.35 26.33595 1230000
5/2/2002 30.82 30.98 29.92 30.25 24.62635 2248700
5/3/2002 30.52 30.7 29.66 29.85 24.30071 2340300
5/6/2002 30.45 30.72 29.57 29.85 24.30071 1749800
5/7/2002 29.71 29.84 28.55 28.75 23.40521 3247800
5/8/2002 30.6 31.59 30.37 31.59 25.71723 1312900
5/9/2002 31.06 31.06 29.77 29.95 24.38212 934200
### 29.85 29.9 28.79 28.82 23.46219 723600
### 29.09 30.2 29.05 30.19 24.57751 1358600
### 30.98 31.16 30.55 30.85 25.1148 1525300
### 30.23 31.49 29.96 30.78 25.05782 1105300
### 30.83 31.13 30.51 30.78 25.05782 435000
### 30.66 31.01 29.81 30.21 24.59379 1254300
### 30.04 30.04 29.48 29.75 24.2193 716700
### 29.28 29.34 27.83 27.89 22.70509 2324900
### 27.1 27.3 25.7 26.06 21.21529 5603000
### 27.16 27.43 26.53 27.07 22.03753 3019100
### 26.65 26.99 26.3 26.55 21.6142 1364900
### 27.2 27.29 26.56 26.99 21.9724 969100
### 26.68 26.75 25.94 26.1 21.24786 1765100
### 25.75 26.53 25.67 26.5 21.5735 1223400
### 26.75 26.89 25.75 25.8 21.00363 892700
6/3/2002 26.03 26.25 25 25 20.35236 1023500
6/4/2002 25.31 26.5 25.3 26.27 21.38625 1293900
6/5/2002 26.1 26.8 25.55 26.65 21.69561 2271700
6/6/2002 26.57 26.65 25.75 26.4 21.49209 1207000
6/7/2002 25.5 26.74 25.41 26.33 21.4351 1545000
### 26.86 26.96 26.14 26.3 21.41068 891700
### 26.95 27.33 25.69 25.8 21.00363 1471300
### 25.3 25.79 24.6 25.51 20.76754 1739400
### 25.48 25.93 25.16 25.23 20.5396 692900
### 24.5 24.85 24.03 24.24 19.73364 1996700
### 24.2 25.04 24.15 24.92 20.28723 1207400
### 24.77 25.15 24.66 24.9 20.27095 667100
### 24.46 25.01 24.02 24.4 19.86389 992700
### 23.7 23.78 22.85 23.76 19.34288 1521400
### 23.75 23.91 22.86 22.86 18.6102 1687300
### 22.36 22.85 21.25 22.79 18.55321 1770500
### 22.75 22.94 22.37 22.68 18.46366 1269400
### 21.56 23.09 21.5 22.92 18.65904 1456200
### 23.71 24.22 23.33 23.85 19.41615 938100
### 24 24.85 23.67 24.29 19.77435 1242500
7/1/2002 24.12 24.25 22.95 23.13 18.83 1038800
7/2/2002 22.71 22.76 21.9 22.23 18.09731 744400
7/3/2002 21.19 22.85 21.05 22.85 18.60205 1855400
7/5/2002 22.65 23.86 22.55 23.51 19.13936 1938800
7/8/2002 23.2 23.7 22.81 22.94 18.67532 590600
7/9/2002 22.55 22.91 21.76 21.77 17.72283 928400
### 22.26 22.42 21.35 21.35 17.38091 900300
### 21.49 21.88 17.2 21.83 17.77168 6667400
### 19.08 19.25 18.45 18.98 15.45151 2435400
### 18.5 19.2 18.38 19.01 15.47593 1098000
### 19.07 19.95 19.03 19.5 15.87484 1585700
### 20.85 20.98 19.76 19.86 16.16791 1276500
### 19.65 19.65 18.97 19.21 15.63875 882500
### 19.03 19.22 18.75 18.76 15.27241 615300
### 18.64 19 18.15 18.4 14.97933 462100
### 18.05 18.36 17.75 17.8 14.49087 520400
### 17.43 19.27 17.39 19.26 15.67945 976500
### 18.1 18.52 17.81 18.13 14.75952 797200
### 17.71 17.97 17.4 17.95 14.61299 568800
### 18.72 19.45 18.53 19.1 15.5492 1748100
### 19 19.64 18.69 19.5 15.87484 883500
### 18.88 19.24 18.49 18.7 15.22356 1051400
8/1/2002 18.77 18.9 18.01 18.2 14.81652 792000
8/2/2002 18.33 18.33 17.16 17.7 14.40947 960200
8/5/2002 17.31 17.31 16.09 16.33 13.29416 670100
8/6/2002 16.75 17.68 16.75 17.45 14.20594 1317100
8/7/2002 17.95 18 16.69 17.5 14.24665 946400
8/8/2002 17.5 18.52 17.15 18.25 14.85722 792200
8/9/2002 18 18.85 17.86 18.55 15.10145 413600
### 18.39 18.72 18.26 18.7 15.22356 369500
### 18.5 19.25 18.27 18.33 14.92235 731600
### 18.35 19 18.12 18.9 15.38638 963300
### 19.02 19.14 18.53 18.66 15.191 1127600
### 18.65 19.1 18.4 19 15.46779 903400
### 19.25 20.35 19.17 20.18 16.42842 887700
### 20.14 20.28 19.6 19.84 16.15163 549800
### 20.78 21.02 20.5 20.96 17.06341 915000
### 21.42 21.59 21.25 21.44 17.45418 1169300
### 20.88 20.92 19.92 19.92 16.21676 662600
### 20.41 20.65 19.81 20.04 16.31445 1025800
### 20.9 20.96 19.99 20 16.28189 1623700
### 19.63 19.63 18.77 19.01 15.47593 582500
### 18.77 20 18.77 19.76 16.0865 967800
### 19.02 19.6 18.85 19.25 15.67131 523400
9/3/2002 17.73 17.98 17.49 17.7 14.40947 935300
9/4/2002 17.71 18.19 17.51 18.1 14.7351 827300
9/5/2002 17.1 17.54 16.5 16.84 13.70935 875000
9/6/2002 16.95 16.95 16.42 16.66 13.56281 1348100
9/9/2002 16.23 16.73 15.95 16.7 13.59537 1321600
### 16.27 16.33 15.98 16.33 13.29416 1342600
### 16.47 17.07 16.47 16.85 13.71749 1124200
### 16.18 16.35 15.97 16 13.02551 871100
### 14.99 15.37 14.79 15.28 12.43936 1305300
### 14.64 14.7 13.9 14.02 11.4136 1788500
### 14.41 14.49 13.8 14.15 11.51943 1330500
### 13.5 14.18 13.37 14.18 11.54386 1595500
### 13 13.25 12.82 12.88 10.48553 2134500
### 13.7 13.9 13 13.4 10.90886 1823300
### 12.7 12.82 12.34 12.7 10.339 1357600
### 12.45 13.3 12.36 12.95 10.54252 1908100
### 12.96 12.96 11.9 12.61 10.26573 1857100
### 12.71 12.83 12.02 12.17 9.907526 939800
### 11.69 11.85 11.5 11.51 9.370224 2364400
### 11 11.63 10.76 11.25 9.158562 1755000
### 10.98 11.43 10.57 11.3 9.199265 1893900
### 10.84 11.05 10.54 10.72 8.727089 2581100
### 10.8 11.2 10.51 10.73 8.735229 1441300
### 10.72 10.72 10.12 10.28 8.368889 2583000
### 10.24 10.58 9.99 10.05 8.181648 2166700
### 9.93 10.88 9.93 10.78 8.775935 1830600
### 11.01 11.89 11.01 11.65 9.484198 2488200
### 11.45 12.63 11.36 12.56 10.22502 1646000
### 13.4 13.94 13.32 13.69 11.14495 1282300
### 13.37 13.8 13.37 13.65 11.11239 926900
### 14.85 14.85 14.37 14.51 11.81251 1619500
### 13.78 13.95 13.3 13.4 10.90886 1207000
### 16.81 16.98 15.55 16.85 13.71749 5645500
### 17.24 18.15 16.87 18.15 14.77581 4242000
### 17.82 19.29 17.69 19.1 15.5492 2059500
### 17.89 18.3 17.26 17.61 14.3362 2755900
### 17 17.79 16.76 17.79 14.48274 2872400
### 18.06 18.45 17.8 17.9 14.57229 1986400
### 18.48 19.39 18.48 19.3 15.71202 1045200
### 19.43 19.44 18.62 18.75 15.26426 977900
### 18.78 18.85 17.81 18.55 15.10145 1317600
### 18.61 19.49 18.58 19.34 15.74458 1014500
### 19.79 19.9 19.06 19.14 15.58176 1133500
### 19.45 21.35 19.45 21.33 17.36463 2384200
### 21.67 21.69 20.94 21.06 17.14482 3746700
### 20.71 21.18 20.1 20.61 16.77848 2098300
### 20.3 20.49 19.55 20.49 16.68079 2612700
### 19.26 19.91 19.11 19.6 15.95625 1722000
### 19.85 20.03 18.86 19.02 15.48407 1451300
### 18.94 18.98 18.43 18.73 15.24799 960900
### 19.35 19.87 19.14 19.7 16.03766 1656000
 ### 19.24 19.7 19.11 19.47 15.85041 678200
### 20.33 21.07 20.06 21.02 17.11226 1375200
### 20.96 21.33 20.65 21.29 17.33207 1810000
### 21.63 21.63 21 21.1 17.17739 837000
### 20.4 21.05 20.23 20.77 16.90874 1259800
### 20.24 21.22 20.24 21.21 17.26694 970000
### 21.93 22.7 21.87 22.54 18.34968 1457400
### 22.23 22.49 21.94 22 17.91007 859000
### 21.88 22.59 21.88 22.51 18.32526 1656000
### 21.98 22.14 21.14 21.32 17.35649 1960000
### 21.6 22.79 21.43 22.65 18.43924 1122900
### 22.59 22.61 22.01 22.25 18.1136 595600
### 22.75 22.98 22.42 22.47 18.2927 1973400
### 21.92 22.06 21.28 21.85 17.78796 1052200
### 20.9 21.7 20.85 21.46 17.47046 978000
### 21.92 21.95 20.59 20.96 17.06341 796600
### 20.36 20.96 20.28 20.91 17.02271 1016900
### 20.27 20.27 19.61 19.65 15.99695 863200
### 19.79 20.04 19.72 19.97 16.25746 802300
### 19.62 20.22 19.6 20.17 16.42028 1107600
### 20.18 20.3 19.85 20.3 16.52611 1017400
### 19.99 20.15 19.75 20.04 16.31445 1117400
### 20.44 21.32 20.41 21.25 17.2995 1493700
### 21.39 21.9 21.29 21.5 17.50302 1865700
### 20.88 21.38 20.71 21.38 17.40533 2121100
### 20.81 21.23 20.22 20.38 16.59124 1898900
### 20.03 20.61 19.89 20.59 16.7622 1162700
### 19.74 20.48 19.65 20.25 16.48541 1912400
### 20.1 20.49 20.1 20.2 16.4447 323400
### 20.36 20.42 19.9 19.98 16.2656 371900
### 19.96 20.17 19.4 19.6 15.95625 788900
### 19.6 19.77 19.02 19.2 15.63061 866300
### 19.1 19.55 19.05 19.5 15.87484 640400
1/2/2003 20.22 21.44 20.13 21.16 17.22623 1055800
1/3/2003 21.99 22.46 21.98 22.16 18.04032 2128900
1/6/2003 22.24 23.24 22.16 23.09 18.79743 1525500
1/7/2003 23 23.4 22.68 23.25 18.92769 1853300
1/8/2003 22.4 22.77 22.4 22.49 18.30898 2407400
1/9/2003 23.77 24.3 23.65 24.15 19.66038 5395300
### 23.9 25.08 23.9 25 20.35236 2507200
### 25.06 25.15 24.06 24.1 19.61968 1588900
### 24.23 24.58 24.11 24.3 19.78249 2570200
### 24.42 24.5 23.99 24.1 19.61968 1334600
### 23.8 24 23.61 23.68 19.27775 1071600
### 22.5 22.79 22.45 22.68 18.46366 1441300
 ### 22.58 22.82 22.11 22.3 18.1543 912800
### 22.14 23.15 22.01 22.7 18.47994 1836400
### 23.75 24.27 23.31 24.17 19.67666 2170300
### 23.59 23.6 22.62 22.62 18.41481 1998900
### 22.27 22.9 22.16 22.81 18.56949 1135500
### 22.49 23.55 22.38 23.4 19.04981 2209000
### 22.7 23.2 22.22 22.95 18.68346 1803600
### 22.79 23.35 22.71 22.91 18.6509 3718600
### 22.75 23.68 22.66 23.5 19.13121 2388400
2/3/2003 23.34 23.82 23.29 23.66 19.26147 1870200
2/4/2003 23.04 23.31 22.94 23.1 18.80558 1775000
2/5/2003 23.15 23.88 23 23.29 18.96025 1838700
2/6/2003 23.23 23.42 22.8 23.21 18.89513 1421300
2/7/2003 23.56 23.6 23.03 23.16 18.85443 1920300
### 22.86 23.05 22.38 22.9 18.64276 2156100
### 23.13 23.71 23.04 23.05 18.76487 1544700
### 23.13 23.5 23.05 23.11 18.81372 1204600
### 23.19 23.36 23.1 23.27 18.94397 1611000
### 23.33 23.8 21.81 22.66 18.44737 6016800
### 23.02 23.5 22.94 23.35 19.0091 1908700
### 23.2 23.24 22.63 22.85 18.60205 1566800
### 22.91 23.22 22.83 23.17 18.86256 1874900
### 22.85 23.08 22.46 22.98 18.70789 1954400
### 22.9 23.14 22.8 22.87 18.61834 2210800
### 22.11 22.5 21.77 22.5 18.31712 1773900
### 21.97 22.4 21.7 21.7 17.66584 1577800
### 21.11 21.17 20.62 20.74 16.88431 3745200
### 21.17 21.25 20.7 20.9 17.01457 2414300
3/3/2003 21.1 21.1 20.51 20.51 16.69707 1262800
3/4/2003 19.89 20.45 19.4 19.4 15.79343 3940000
3/5/2003 19.65 19.69 18.98 19.29 15.70388 2843200
3/6/2003 19.2 19.7 19.11 19.61 15.96439 1665600
3/7/2003 19.41 19.93 19.16 19.5 15.87484 4035900
### 19.08 19.12 18.3 18.46 15.02818 2873000
### 18.91 19.04 18.5 18.81 15.31311 1740500
### 18.87 19.09 18.57 18.85 15.34568 2419800
### 19.3 20.17 18.7 19.98 16.2656 4502600
### 20.6 20.9 20.25 20.53 16.71335 2858200
### 20.13 21.5 20.05 21.19 17.25066 1844200
### 21.27 21.37 20.72 21.05 17.13668 1190500
### 20.39 20.45 19.93 20.07 16.33887 3717800
### 20.13 21 20.02 20.84 16.96573 3131500
### 20.66 20.9 20.45 20.84 16.96573 2183600
### 19.85 19.96 19.6 19.6 15.95625 1049300
### 19.5 19.9 19.36 19.77 16.09465 1158400
 ### 20.05 20.15 19.5 19.78 16.10278 1246700
### 19.72 20.17 19.59 20 16.28189 1089700
### 19.6 20.13 19.36 19.39 15.78528 1613200
### 18.85 19.08 18.7 18.96 15.43523 1482300
4/1/2003 19.1 19.42 18.99 19.18 15.61433 1257200
4/2/2003 20.3 21.15 20.26 20.8 16.93316 3018000
4/3/2003 20.62 20.98 20.21 20.56 16.73778 2929000
4/4/2003 20.56 20.56 19.68 19.95 16.24118 4182200
4/7/2003 20.7 21.3 20.53 20.75 16.89245 3448500
4/8/2003 20.75 21.1 20.65 20.9 17.01457 1664100
4/9/2003 21.28 21.64 21 21.05 17.13668 2593900
### 20.92 21.07 20.53 21 17.09598 1741600
### 21.96 22.2 21.61 22 17.91007 3655700
### 22.47 22.87 22.43 22.82 18.57763 1123700
### 23.53 24.2 23.53 24.03 19.56268 4383300
### 24.4 24.6 23.7 23.9 19.45685 3859700
### 24.2 25.8 24.2 25.72 20.9385 5395600
### 25.6 25.96 25.41 25.58 20.82453 1582100
### 25 26.28 24.86 25.99 21.15831 1959800
### 25 25.5 24.4 25.27 20.57216 4610900
### 24.61 24.98 24.45 24.85 20.23024 2469700
### 24.2 24.3 23.9 23.92 19.47313 1879300
### 24.06 25.03 24.03 24.93 20.29537 1697800
### 25.01 25.39 24.92 25.26 20.56402 2711300
### 25.46 25.8 25.4 25.51 20.76754 2069500
5/1/2003 25.45 26.09 25.32 26.04 21.19902 2282400
5/2/2003 25.8 27.18 25.77 27 21.98054 1945200
5/5/2003 27.17 27.38 26.92 27.03 22.00497 2181500
5/6/2003 26.67 27.8 26.63 27.5 22.38759 1771600
5/7/2003 26.94 27.1 26.8 26.88 22.01923 2384700
5/8/2003 26.25 26.52 26.16 26.35 21.58507 1797600
5/9/2003 26.33 26.95 26.22 26.92 22.052 1895300
### 26.1 26.86 26.04 26.43 21.65061 1867500
### 26.17 26.39 25.94 26.09 21.37209 1308000
### 26.08 26.34 25.65 26.21 21.47039 2641900
### 26.24 26.48 26.07 26.27 21.51954 1487600
### 26.27 26.49 26.08 26.1 21.38028 1185800
### 25.76 25.82 24.68 24.68 20.21706 1905800
### 25.35 25.43 24.93 24.95 20.43824 1494000
### 24.97 25.4 24.81 25.34 20.75771 1947900
### 25.4 25.95 25.38 25.8 21.13453 1205100
### 25.82 26.14 25.79 25.9 21.21644 842200
### 25.86 26.89 25.81 26.75 21.91274 999600
### 27.21 27.67 27.17 27.4 22.4452 1027900
### 27.65 28.08 27.45 27.58 22.59265 1426100
 ### 27.94 28.48 27.94 28.48 23.3299 1266000
6/2/2003 28.68 29.27 28.55 28.63 23.45277 2040600
6/3/2003 28.52 29.06 28.47 28.78 23.57565 1053900
6/4/2003 29.25 29.88 29.25 29.45 24.12449 2907200
6/5/2003 29.32 29.45 29.05 29.4 24.08353 1469200
6/6/2003 31.14 31.7 30.72 30.72 25.16483 3073200
6/9/2003 31.16 31.85 31.11 31.64 25.91847 3079000
### 33.19 33.59 32.41 32.73 26.81136 2578500
### 31.77 32.06 31.55 32.02 26.22975 3093100
### 31.37 31.95 30.88 31.85 26.09049 2974400
### 32.35 32.42 31.62 32.06 26.26252 2415500
### 32.55 33.4 32.38 33.4 27.3602 1499200
### 33.53 33.64 32.9 32.9 26.95062 1685100
### 32.91 32.91 31.15 31.24 25.5908 4588300
### 30.95 31.18 30.25 30.35 24.86174 2143900
### 30.22 30.85 29.93 30.36 24.86993 2292900
### 30.23 30.36 29.6 29.9 24.49311 1400200
### 29.61 30.13 29.45 29.79 24.40301 1174700
### 29.39 29.98 29.22 29.35 24.04258 1615800
### 29.42 29.6 29.16 29.33 24.02619 1836800
### 29.74 30 29.3 29.43 24.10811 1421200
### 29.96 30.08 28.95 29.22 23.93608 2333900
7/1/2003 28.75 28.98 28.25 28.85 23.63299 2871800
7/2/2003 29.5 30.2 29.4 29.96 24.54227 2514400
7/3/2003 29.28 29.67 29.08 29.21 23.92789 874000
7/7/2003 29.61 30.34 29.61 30.33 24.84536 1042200
7/8/2003 30.08 30.27 29.76 30.13 24.68152 900900
7/9/2003 30.33 30.8 30.16 30.52 25.001 1334700
### 29.96 30.3 29.89 29.91 24.50131 837800
### 29.52 29.78 29.21 29.49 24.15726 922700
### 29.87 30.35 29.7 29.97 24.55046 1788800
### 30.8 30.86 30.24 30.41 24.91089 1574700
### 30.56 30.75 30.22 30.7 25.14845 1458700
### 28.67 28.67 27.81 28.09 23.01043 3586400
### 28.52 28.96 28.37 28.65 23.46916 2031400
### 27.65 27.79 27.47 27.65 22.64999 1845600
### 27.65 27.86 27.35 27.59 22.60084 1953900
### 28.03 28.19 27.7 28 22.9367 802000
### 28.3 28.69 28.23 28.4 23.26436 1505900
### 28.31 29 27.89 28.95 23.71491 888000
### 29.53 29.87 29.35 29.61 24.25556 1010800
### 29.95 29.95 29.25 29.33 24.02619 1221000
### 29 29.16 28.78 28.86 23.64118 477000
### 29.6 29.68 29.17 29.35 24.04258 926000
8/1/2003 29.35 29.47 28.89 28.92 23.69033 837900
8/4/2003 29.17 29.66 28.65 29.47 24.14087 1145800
8/5/2003 29.19 29.38 28.87 28.95 23.71491 852300
8/6/2003 28.6 28.84 28.25 28.37 23.23979 991800
8/7/2003 28.32 28.32 27.73 27.91 22.86297 1296900
8/8/2003 28.19 28.33 27.72 28.07 22.99404 950700
### 27.82 28.02 27.6 27.82 22.78925 1432600
### 27.86 28.03 27.62 28.01 22.94489 1852700
### 28.58 28.6 28.18 28.21 23.10872 1631300
### 27.8 28 27.65 27.72 22.70733 3054300
### 27.8 27.84 27.41 27.56 22.57626 957700
### 27.39 28.03 27.26 27.99 22.92851 971900
### 28.61 28.88 28.25 28.82 23.60841 1583900
### 28.39 28.65 28.2 28.37 23.23979 883600
### 28.83 29.1 28.53 28.95 23.71491 813400
### 29.62 29.67 28.63 28.65 23.46916 1748200
### 28.55 28.6 28.27 28.3 23.18245 581300
### 28.26 28.35 27.8 28.07 22.99404 1438400
### 28.07 28.43 28.07 28.25 23.14149 1356900
### 28.84 29.15 28.75 29.11 23.84597 1673900
### 29.85 30.22 29.77 29.94 24.52588 1765500
9/2/2003 30.79 31.15 30.58 31.1 25.47612 1852300
9/3/2003 32.58 34.8 32.44 34.06 27.90086 7080100
9/4/2003 34.06 34.7 33.65 34.5 28.26129 2985500
9/5/2003 33.86 34.4 33.81 34.01 27.8599 2253900
9/8/2003 33.73 34.45 33.67 34.15 27.97458 2038900
9/9/2003 33.82 33.97 33.1 33.19 27.18818 2822700
### 32.85 32.91 32.25 32.25 26.41816 1687300
### 32.96 33.09 32.57 32.82 26.88509 1612900
### 31.77 32.42 31.55 32.1 26.29528 4345300
### 32.42 32.46 31.93 31.94 26.16422 1325000
### 32.38 32.95 32.33 32.84 26.90147 1172200
### 33.5 33.65 33.31 33.48 27.42574 1750900
### 33.5 34.18 33.37 34 27.85171 1901800
### 34 34 33.52 33.82 27.70425 1910400
### 33.47 33.47 33.02 33.2 27.19637 1338200
### 33.09 33.1 32.55 32.7 26.78679 1742000
### 32.48 32.48 31.25 31.38 25.70548 2007100
### 31.83 32.18 31.55 31.56 25.85293 1811900
### 31.17 31.38 30.87 31.1 25.47612 1252800
### 30.6 31.03 30.38 30.95 25.35324 1682800
### 30.82 30.82 30.3 30.41 24.91089 1765200
### 30.51 31.68 30.49 31.47 25.77921 2885100
### 31.34 31.68 30.95 31.13 25.50069 1981700
### 32.77 33.48 32.7 32.9 26.95062 2574700
### 33.83 34.1 33.54 33.91 27.77798 2497200
### 33.46 33.9 33.3 33.72 27.62233 1194600
### 36.27 38.7 36.27 38.55 31.57892 15386900
### 37.29 37.44 36.58 36.68 30.04708 5577600
### 36.69 36.84 36.4 36.57 29.95696 1790400
### 37.1 37.55 37.1 37.55 30.75975 1193900
### 37.25 37.86 37.05 37.6 30.80071 1209300
### 37.71 37.76 37.1 37.15 30.43208 1876500
### 36.39 36.96 36.27 36.6 29.98154 3347500
### 36.28 36.49 35.81 36 29.49004 1461700
### 35.83 36.26 35.57 36 29.49004 884900
### 35.64 36.25 35.52 36.03 29.51461 1445000
### 35.5 36.08 35.4 35.89 29.39993 1532600
### 35.53 35.83 35.32 35.7 29.24429 977900
### 35.08 35.86 35.03 35.85 29.36716 1693300
### 35.81 36.34 35.78 36.2 29.65388 1704900
### 36.1 36.9 35.94 36.9 30.2273 2617900
### 36.57 37.08 36.53 36.88 30.21092 1620100
### 36.94 36.95 36.15 36.25 29.69483 1658500
### 36.12 36.65 36.12 36.54 29.9324 983600
### 37.13 37.35 36.83 37.18 30.45666 1452900
### 36.2 36.8 36.12 36.47 29.87505 2080000
### 36.43 37.25 36.43 37.11 30.39932 1454600
### 37.54 38.68 37.49 38.3 31.37412 2902900
### 38.43 38.93 38.19 38.63 31.64445 2236800
### 38.08 38.54 37.96 38.06 31.17753 1781700
### 37.6 38 37.54 37.75 30.92358 1516300
### 38.05 39 38 38.98 31.93116 1299800
### 38.57 38.95 38.56 38.7 31.70179 1353800
### 38.81 39.08 38.26 38.28 31.35774 3106800
### 38.28 38.28 37.16 37.46 30.68603 1182600
### 37.69 37.87 36.72 36.73 30.08803 1423800
### 36.82 37.34 36.67 37.06 30.35836 1203200
### 37 37.55 36.79 37.06 30.35836 2184400
### 37.51 37.64 37.34 37.59 30.79252 817300
### 37.77 38.37 37.7 38.35 31.41509 1327600
### 38.39 38.57 38 38.35 31.41509 1753700
### 38.6 38.77 38.22 38.58 31.6035 1149000
### 38.41 38.76 38.4 38.55 31.57892 320900
### 39.06 39.6 39.06 39.6 32.43905 2043800
### 39.09 39.73 39.09 39.42 32.2916 1757200
### 39.95 40.15 39.77 39.81 32.61107 2740700
### 40.6 40.74 39.9 40.44 33.12714 1990900
### 39.72 39.95 39.28 39.45 32.31617 892000
### 39.6 40.22 39.55 40.1 32.84863 1048100
### 40.88 40.91 39.85 39.95 32.72575 1707100
 ### 40.13 40.35 39.72 40.07 32.82405 1462400
### 40.14 40.98 40.14 40.77 33.39747 1615100
### 40.6 40.65 39.86 40.28 32.99608 2402200
### 40.9 40.93 39.76 39.85 32.64383 1457600
### 40.14 40.54 39.38 40.49 33.1681 2143000
### 40.52 40.52 40.02 40.35 33.05342 855300
### 40.2 40.86 40.12 40.71 33.34831 2127200
### 40.52 40.58 40.37 40.45 33.13534 1633500
### 40.49 40.85 40.37 40.8 33.42204 1355400
### 40.59 41.08 40.53 40.79 33.41385 868200
### 40.55 41.2 40.55 41.16 33.71694 636700
### 41.3 41.5 41.16 41.26 33.79886 230800
### 41.26 41.8 41.18 41.8 34.24121 588700
### 41.8 41.91 41.55 41.6 34.07737 360000
### 41.6 41.88 41.43 41.56 34.04461 583100
1/2/2004 42.75 42.9 42.09 42.3 34.65079 879700
1/5/2004 44.08 44.58 43.98 44.38 36.35466 2551600
1/6/2004 44.75 45.18 44.52 45 36.86255 1780000
1/7/2004 44.59 44.72 44.12 44.47 36.42839 1844400
1/8/2004 45.65 45.83 45.15 45.27 37.08373 3124700
1/9/2004 44.39 44.9 44.25 44.36 36.33828 1483400
### 44.36 45 43.97 44.45 36.41201 1249500
### 42.75 43.16 41.95 42.18 34.5525 7190100
### 41.8 42.74 41.7 42.7 34.97847 2909800
### 42.51 42.64 41.85 42.09 34.47877 1584900
### 41.6 41.73 40.6 41.7 34.1593 1797200
### 42.5 42.55 42.13 42.32 34.66718 2127900
### 42.15 42.53 41.76 41.98 34.38865 1850300
### 43.21 43.37 42.7 42.82 35.07676 2344500
### 42.29 42.3 41.67 42.06 34.4542 2815500
### 42.43 42.76 42.26 42.76 35.02761 868200
### 42.88 43.03 42.34 42.43 34.75729 811400
### 42.52 42.88 41.68 41.88 34.30674 1315800
### 41.82 41.82 40.54 41.14 33.70057 2882000
### 41.06 41.53 40.81 41.46 33.96269 1692300
2/2/2004 40.79 40.96 40.3 40.59 33.25002 1636500
2/3/2004 41.21 42.07 41.11 41.82 34.2576 1018500
2/4/2004 41.2 41.38 40.79 40.8 33.42204 1214900
2/5/2004 41.84 42.3 41.78 42.05 34.446 1161200
2/6/2004 41.85 42.66 41.85 42.46 34.78186 1528100
2/9/2004 42.79 43.04 42.48 42.53 34.83921 696500
### 42.66 43.29 42.65 43.14 35.33889 1362000
### 43.35 44.14 43.2 44.05 36.08434 1745800
### 44.05 44.21 43.86 44.14 36.15807 1483100
### 44.32 44.47 43.25 43.46 35.60103 752300
 ### 43.23 43.48 43 43.33 35.49455 776700
### 43.29 43.31 42.5 42.59 34.88836 1571000
### 43.03 43.2 42.48 42.7 34.97847 2496200
### 42.69 42.69 40.8 41.81 34.24941 2115300
### 42.08 42.14 40.83 40.95 33.54492 2709300
### 40.48 41.18 40.19 40.79 33.41385 2356300
### 40.67 40.94 40.15 40.6 33.25821 1369200
### 39.08 39.86 38.9 39.75 32.56192 2539800
### 39.63 39.78 39.05 39.6 32.43905 2037200
3/1/2004 40.27 40.44 39.95 40.24 32.96331 2272000
3/2/2004 39.74 40.02 39.19 39.45 32.31617 2030400
3/3/2004 39.35 39.96 39.2 39.89 32.6766 2601200
3/4/2004 39.9 40.24 39.77 40.17 32.90597 1889400
3/5/2004 40.15 40.88 40.15 40.75 33.38109 1245000
3/8/2004 40.65 40.94 40.05 40.14 32.88139 1898900
3/9/2004 40.35 40.6 39.78 40 32.76671 2058600
### 38.95 39.13 38.5 38.58 31.6035 2994000
### 37.79 38.34 37.63 37.71 30.89082 2523800
### 38.13 38.31 37.66 38.08 31.19391 1852400
### 37.56 37.59 36.85 36.97 30.28463 1593100
### 37.87 37.95 36.71 37.35 30.59592 1853900
### 37.87 38.46 37.73 38.26 31.34136 1401500
### 38.28 38.63 37.99 38.44 31.48881 2382600
### 38.43 38.58 38.02 38.22 31.30859 2061300
### 37.37 37.46 36.71 37.31 30.56315 1717600
### 37.85 37.9 37.36 37.55 30.75975 1417500
### 37.44 38.06 37.19 37.53 30.74336 1682500
### 37.91 38.9 37.87 38.76 31.75094 2233800
### 37.92 38.17 37.51 37.9 31.04646 3343500
### 38.63 39.27 38.63 38.85 31.82467 1886800
### 38.85 39.28 38.8 39.13 32.05404 997900
### 39.46 39.8 39.31 39.31 32.20149 1818600
4/1/2004 39.8 40.62 39.78 40.61 33.2664 2570600
4/2/2004 40.89 41.29 40.6 41.12 33.68418 1708200
4/5/2004 40.76 41.85 40.76 41.85 34.28217 3312100
4/6/2004 40.8 41.25 40.7 41.17 33.72514 1648900
4/7/2004 41.34 41.35 40.99 41.34 33.8644 1716600
4/8/2004 41.65 41.73 41.28 41.54 34.02823 1393500
### 41.77 41.91 41.53 41.66 34.12653 1027000
### 41.39 41.48 41.04 41.16 33.71694 2115700
### 39.62 40.5 39.6 40.29 33.00427 2048200
### 39.86 40.04 39.33 39.77 32.5783 1375600
### 39.69 39.86 39.31 39.75 32.56192 1037100
### 39.65 40 39.37 39.85 32.64383 1196200
### 40.09 40.12 39.02 39.11 32.03766 1011900
 ### 39.02 39.4 38.66 38.99 31.93936 1596400
### 38.85 39.22 38.39 39.2 32.11138 4183400
### 39.13 39.13 38.4 38.85 31.82467 1866800
### 39.77 39.82 39.08 39.24 32.14415 1649600
### 39.39 39.8 39.34 39.6 32.43905 1797800
### 38.96 38.97 38.34 38.36 31.42327 1457400
### 38.36 38.77 37.55 37.76 30.93177 2715500
### 38.31 38.37 37.2 37.28 30.53857 2167600
5/3/2004 37.69 38.17 37.55 37.78 30.94815 1402600
5/4/2004 38.84 39.1 38.37 38.96 32.09431 1533600
5/5/2004 38.9 39.32 38.74 39.21 32.30026 998000
5/6/2004 38.18 38.25 37.57 38 31.30348 2093600
5/7/2004 37.08 37.95 37.01 37.33 30.75156 3360100
### 37.14 37.43 36.88 37.19 30.63623 1174600
### 37.45 37.7 37.19 37.7 31.05636 1218900
### 37.4 37.43 36.15 36.95 30.43852 1630200
### 36.6 37.67 36.57 37.57 30.94927 2970500
### 37.29 37.74 36.98 37.4 30.80922 1932400
### 36.71 37.02 36.59 36.71 30.24081 1098900
### 37.11 37.55 37.1 37.5 30.8916 1217500
### 38.34 38.47 37.67 37.8 31.13873 1244800
### 38.14 38.24 37.71 37.95 31.2623 1144300
### 38.17 38.17 37.6 37.75 31.09754 1140300
### 38.45 38.55 38.08 38.39 31.62476 747900
### 38.6 39.48 38.47 39.41 32.46502 1626900
### 39.3 39.54 38.97 39.54 32.57211 921900
### 40.1 40.46 40.02 40.24 33.14875 1553500
### 40.5 40.61 40.2 40.4 33.28055 1095200
6/1/2004 39.81 40.11 39.75 40.07 33.0087 893300
6/2/2004 40.46 40.46 39.97 40.08 33.01694 726600
6/3/2004 39.95 40 39.5 39.63 32.64624 1009500
6/4/2004 39.8 40.22 39.56 40.01 32.95927 2095000
6/7/2004 40.47 41.28 40.43 41.16 33.90662 2292400
6/8/2004 41.28 41.81 41.16 41.73 34.37617 1289500
6/9/2004 40.9 41.2 40.34 40.4 33.28055 2147100
### 40.65 40.88 40.65 40.8 33.61006 1070300
### 39.76 39.84 39.63 39.76 32.75333 1785800
### 40.45 40.74 40.28 40.47 33.33822 1517600
### 40.35 40.4 39.94 40.25 33.15699 1001300
### 40.53 40.61 40.21 40.43 33.30527 1345600
### 40.44 40.93 40.43 40.8 33.61006 1151700
### 40.64 40.97 40.47 40.6 33.4453 806500
### 40.48 40.51 39.82 40.44 33.3135 778700
### 40.34 40.59 40.02 40.49 33.35468 598300
### 40.96 41.29 40.9 40.92 33.70891 718100
 ### 40.8 41.36 40.8 41.2 33.93957 760000
### 42 42.14 41.52 41.52 34.20318 1073800
### 41.5 42 41.45 41.95 34.55741 1529200
### 41.92 41.98 41.53 41.81 34.44207 835400
7/1/2004 42.1 42.15 41.12 41.22 33.95604 1830000
7/2/2004 41.65 41.88 41.45 41.68 34.33498 875800
7/6/2004 40.68 40.68 39.89 40.13 33.05813 2040500
7/7/2004 39.36 39.91 39.36 39.8 32.78628 2251700
7/8/2004 38.65 38.76 37.8 37.96 31.27054 6039900
7/9/2004 38.9 40.25 38.75 40.04 32.98399 7802700
### 39.56 39.68 39.2 39.44 32.48973 2859700
### 39.42 39.42 39.13 39.35 32.41559 790400
### 38.92 39.35 38.75 38.85 32.0037 1598200
### 39.05 39.29 38.85 38.85 32.0037 811600
### 39.55 39.59 38.61 38.63 31.82247 1989100
### 38.71 39.12 38.48 38.81 31.97074 1135500
### 39.15 39.5 38.8 39.37 32.43206 1680400
### 39.4 39.49 37.96 37.96 31.27054 2025000
### 37.85 38.59 37.65 38.38 31.61653 2736600
### 38.54 38.54 37.95 37.98 31.28701 1131200
### 38.23 38.33 37.53 37.98 31.28701 633800
### 38.4 39.24 38.31 38.87 32.02018 1836100
### 38.9 39.42 38.66 39.34 32.40735 2246600
### 39.85 40.29 39.76 39.9 32.86866 1800900
### 39.95 40.3 39.93 40.01 32.95927 812800
8/2/2004 39.77 40.05 39.52 40.05 32.99222 590200
8/3/2004 39.8 39.87 39.29 39.37 32.43206 647000
8/4/2004 38.63 39.28 38.58 39.14 32.2426 882400
8/5/2004 38.74 38.83 38.2 38.3 31.55062 1049000
8/6/2004 38.28 38.42 37.68 37.92 31.23758 1400800
8/9/2004 37.71 37.88 37.59 37.74 31.08931 1557700
### 38.37 38.58 38.28 38.48 31.6989 829500
### 36.94 37.1 36.23 37.08 30.54561 2691500
### 35.57 35.7 35.02 35.5 29.24405 2918300
### 35.98 36.13 35.75 36.05 29.69713 1365600
### 36.41 36.8 36.27 36.59 30.14196 1029900
### 37.02 37.09 36.75 36.81 30.3232 981500
### 36.4 37.57 36.32 37.53 30.91631 1576300
### 37.49 37.56 37.05 37.2 30.64447 861500
### 36.43 37.04 36.43 37.04 30.51266 2020400
### 37.11 37.38 36.91 37.05 30.5209 1219500
### 36.93 37.05 36.38 36.52 30.0843 1749800
### 36.27 36.9 36.18 36.83 30.33967 2699200
### 37.1 37.28 36.97 37.16 30.61151 834400
### 37.36 37.45 37.2 37.26 30.69389 676200
 ### 37.14 37.16 36.83 36.9 30.39734 1231200
### 36.69 36.83 36.19 36.46 30.03488 1973900
9/1/2004 36.65 36.89 36.46 36.66 30.19963 773900
9/2/2004 36.65 37.22 36.53 37.22 30.66094 554000
9/3/2004 36.66 36.97 36.23 36.39 29.97721 1540900
9/7/2004 37.3 37.36 36.7 36.91 30.40557 1199900
9/8/2004 37.2 37.52 37.15 37.41 30.81745 1558200
9/9/2004 37.13 37.38 36.76 37.26 30.69389 952900
### 38.55 39.47 38.44 39.18 32.27555 2766500
### 39.66 40.12 39.45 39.51 32.54738 1570100
### 39.52 39.57 39.04 39.05 32.16845 3560300
### 38.79 39.12 38.5 38.9 32.04489 1961300
### 38.66 39.26 38.66 39.11 32.21788 1908200
### 39.65 39.71 39.44 39.68 32.68743 794800
### 39.1 39.68 39.07 39.62 32.638 960000
### 39.98 40.34 39.77 40.25 33.15699 1529800
### 39.28 39.3 38.9 38.92 32.06136 1072200
### 38.99 39.01 38.55 38.78 31.94602 1204200
### 39.04 39.12 38.57 38.61 31.80599 1065100
### 38.31 38.57 38.2 38.24 31.50119 1442100
### 38.47 38.6 38.29 38.58 31.78128 1052300
### 38.57 39.1 38.41 38.97 32.10255 2670100
### 38.93 39.11 38.62 38.95 32.08608 1972300
### 39.83 40.42 39.82 40.36 33.2476 2247400
### 40.98 41.14 40.58 40.63 33.47002 2362600
### 40.74 41.18 40.55 40.77 33.58535 1933800
### 40.4 40.6 40.3 40.55 33.40411 1835600
### 40.36 40.44 40.03 40.11 33.04166 1288600
### 39.97 40.16 39.4 39.44 32.48973 2327100
### 39.8 39.89 39.5 39.72 32.72038 1222900
### 38.85 39.64 38.82 39.57 32.59682 1375300
### 39.74 39.83 39.3 39.42 32.47326 1396700
### 39.27 39.63 39.05 39.2 32.29202 693900
### 39.55 39.99 39.31 39.72 32.72038 1220700
### 39.8 40.54 39.75 40.54 33.39587 1610500
### 41.03 41.32 40.85 40.94 33.72538 1423100
### 40.94 41.35 40.73 41.26 33.989 1719600
### 41.98 42.69 41.86 42.54 35.04344 2794300
### 42.32 42.37 41.61 41.67 34.32675 1672200
### 41.3 41.47 40.98 41.37 34.07961 962900
### 41.22 41.59 41.04 41.51 34.19494 870500
### 41.6 42.65 41.52 42.55 35.05167 1758700
### 42.24 42.79 42.01 42.56 35.05991 2193600
### 42.5 42.86 42.4 42.65 35.13405 1028500
### 42.73 43.03 42.7 42.78 35.24114 1696700
 ### 42.79 43.18 42.65 42.85 35.2988 1934800
### 43.59 43.66 43.19 43.29 35.66126 1151100
### 43.3 43.88 43.17 43.76 36.04843 975800
### 43.97 44.32 43.6 44.02 36.26263 1854400
### 43.85 43.92 43.47 43.47 35.80955 1444600
### 43.72 44.19 43.66 44 36.24615 795700
### 44.5 44.69 44.22 44.35 36.53446 1358500
### 44.7 45.33 44.7 45.22 37.25116 808700
### 44.72 45.34 44.48 45.23 37.25939 937800
### 44.69 44.93 44.59 44.8 36.90517 823400
### 44.52 44.68 44.36 44.49 36.6498 725800
### 45.07 45.49 45.02 45.21 37.24291 1103300
### 44.31 44.7 44.21 44.43 36.60036 863000
### 44.75 44.79 43.72 43.73 36.02373 1247600
### 43.79 44.28 43.66 44.19 36.40266 1162300
### 44.53 44.7 44.1 44.32 36.50975 975100
### 44.45 44.69 44.19 44.62 36.75688 643900
### 44.92 45.28 44.92 45.09 37.14406 419400
### 45.69 45.83 45.14 45.35 37.35824 1016100
### 45.06 45.11 44.5 44.5 36.65803 1316500
### 45.01 45.5 44.95 45.45 37.44062 1499600
### 45.56 45.71 45.08 45.26 37.2841 2326500
### 45.2 45.45 44.99 45.35 37.35824 1969400
### 45.2 45.45 45 45.23 37.25939 968800
### 45.62 45.69 44.74 44.82 36.92164 1202500
### 44.5 44.75 44.3 44.63 36.76512 916300
### 44.19 44.77 43.78 44.55 36.69922 1481100
### 43.67 44.12 43.64 43.66 35.96606 1134100
### 44.71 45.17 44.5 45 37.06992 2567400
### 44.73 45.1 44.69 44.9 36.98754 2034800
### 45.12 45.27 44.9 45.04 37.10287 1041400
### 44.4 44.48 43.49 43.84 36.11433 2347100
### 43.92 43.93 42.96 43.05 35.46356 2532400
### 44.16 44.31 43.43 43.56 35.88368 1904000
### 44.11 44.2 43.65 43.82 36.09786 1467500
### 43.99 44.17 43.78 43.99 36.23791 1172500
### 44.35 44.45 44.15 44.35 36.53446 597700
### 44.86 45 44.56 44.69 36.81455 811700
### 45.04 45.16 44.95 45.06 37.11935 784000
### 44.85 44.94 44.37 44.6 36.74041 1355800
### 44.75 44.75 44.26 44.29 36.48504 749200
### 44.47 44.48 44.07 44.21 36.41914 753900
1/3/2005 44.56 44.67 44.01 44.04 36.2791 743000
1/4/2005 43.74 43.74 42.04 42.33 34.87044 3352000
1/5/2005 42.87 42.99 42.2 42.21 34.77158 2461000
1/6/2005 42.94 43.1 42.73 42.8 35.25761 1955400
1/7/2005 43.86 43.91 42.94 43.36 35.71893 2085200
### 43.46 43.72 43.26 43.34 35.70245 1222300
### 43.23 43.32 41.16 41.4 34.10433 7851500
### 41.74 41.79 41.19 41.74 34.38441 4272200
### 41.85 41.85 41.18 41.18 33.92309 1734600
### 41.23 41.33 40.95 41.1 33.85719 2117700
### 40.47 40.87 40.35 40.68 33.51121 2623600
### 40.81 40.81 39.95 40.13 33.05813 2043000
### 39.6 39.78 39.27 39.33 32.39911 2665100
### 39.78 39.81 39.18 39.33 32.39911 1814500
### 39.89 39.94 39.37 39.37 32.43206 2050700
### 40.38 40.51 40.01 40.3 33.19817 2272300
### 39.89 39.89 39.35 39.38 32.4403 3684500
### 39.12 39.16 38.5 38.52 31.73185 7432700
### 38.85 38.89 38.26 38.67 31.85541 2542500
### 39 39.1 38.55 38.72 31.89661 2274400
2/1/2005 38.52 38.76 38.35 38.58 31.78128 3007500
2/2/2005 38.94 39.1 38.77 38.94 32.07784 2739300
2/3/2005 38.51 38.68 38.3 38.67 31.85541 1436800
2/4/2005 38.94 39.3 38.91 39.19 32.28378 1580400
2/7/2005 39.49 39.6 39.03 39.05 32.16845 1297600
2/8/2005 39.18 39.45 39.08 39.22 32.3085 1248600
2/9/2005 39.6 39.68 39.36 39.36 32.42382 2258000
### 39.51 39.71 39.4 39.46 32.5062 2888000
### 39.46 39.92 39.35 39.86 32.83571 1377000
### 40.37 40.61 40.27 40.51 33.37116 2588600
### 40.51 40.73 40.39 40.58 33.42883 1466600
### 40.2 40.47 40.08 40.32 33.21464 1334800
### 40.44 40.5 39.89 39.94 32.90162 1049800
### 39.75 39.87 39.56 39.58 32.60505 1179500
### 40.26 40.45 39.87 39.88 32.85219 1732400
### 39.98 40.31 39.92 40.21 33.12404 1363500
### 40.24 40.65 40.05 40.63 33.47002 1224800
### 40.61 40.83 40.44 40.75 33.56887 2115500
### 40.85 40.85 40.3 40.55 33.40411 898800
3/1/2005 40.68 40.73 40.33 40.55 33.40411 1073400
3/2/2005 40.08 40.4 39.98 40.02 32.96751 1730400
3/3/2005 40.39 40.4 39.94 40.2 33.1158 2041900
3/4/2005 40.56 40.79 40.45 40.67 33.50297 1050400
3/7/2005 40.41 40.8 40.35 40.68 33.51121 929400
3/8/2005 41.13 41.4 40.98 41.23 33.96428 1265800
3/9/2005 40.87 41.29 40.87 40.96 33.74186 926200
### 41.08 41.24 40.84 41.1 33.85719 1263900
### 41.11 41.43 40.72 40.85 33.65125 1587900
 ### 40.82 41.13 40.7 40.97 33.7501 930500
### 40.95 40.95 40.4 40.4 33.28055 1757000
### 40.5 40.71 40.27 40.27 33.17345 1794600
### 40.35 40.45 40.09 40.25 33.15699 804800
### 40.25 40.26 39.89 40.13 33.05813 1457800
### 39.9 39.9 39.5 39.68 32.68743 1358000
### 39.73 39.99 39.16 39.31 32.38264 1326200
### 39.39 39.85 39.38 39.71 32.71214 2509700
### 40.14 40.3 39.77 39.77 32.76157 935400
### 39.9 39.99 39.64 39.81 32.79452 749800
### 39.76 40 39.45 39.48 32.52268 1474100
### 39.91 40.31 39.91 40.23 33.14051 1230000
### 40.53 40.6 40.04 40.08 33.01694 1204900
4/1/2005 40.37 40.4 39.61 39.71 32.71214 1330000
4/4/2005 39.24 39.64 39.05 39.51 32.54738 1208400
4/5/2005 39.35 39.42 39.17 39.21 32.30026 1479000
4/6/2005 38.91 38.95 38.71 38.77 31.9378 2255300
4/7/2005 38.97 39.06 38.72 38.89 32.03664 2572400
4/8/2005 38.72 38.96 38.55 38.78 31.94602 1011700
### 39.24 39.28 38.98 39.08 32.19316 1444100
### 38.83 39.19 38.53 39.16 32.25907 1445300
### 39 39 38.39 38.45 31.67418 1766700
### 38.4 38.46 37.87 37.94 31.25405 2671500
### 37.68 37.7 36.93 36.96 30.44676 3741700
### 36.82 37.41 36.6 37.15 30.60328 2263300
### 37.55 37.63 37.24 37.54 30.92455 1830500
### 37.91 38.12 37.3 37.49 30.88336 1706900
### 39.45 39.76 38.93 39.51 32.54738 3314300
### 39.83 39.9 39.4 39.6 32.62153 1270300
### 39.7 39.79 39.5 39.69 32.69567 1028400
### 39.58 39.8 39.35 39.42 32.47326 1223800
### 39.34 39.85 39.28 39.67 32.67919 1066400
### 39.34 39.58 39.1 39.11 32.21788 1030600
### 39.62 39.63 38.97 39.43 32.48149 2141400
5/2/2005 39.4 39.57 39.22 39.49 32.53091 813300
5/3/2005 39.57 39.65 39.35 39.61 32.62978 1048700
5/4/2005 39.94 40.45 39.85 40.4 33.28055 1359400
5/5/2005 40.79 40.88 40.38 40.62 33.46178 1144800
5/6/2005 41.05 41.13 40.7 41.02 33.7913 1388700
5/9/2005 40.7 40.9 40.59 40.87 33.66773 1524200
### 40.14 40.72 40.12 40.35 33.63789 1522800
### 40.45 40.74 40.21 40.62 33.86298 886000
### 40.11 40.58 40.1 40.26 33.56286 1618900
### 40.3 40.83 40.16 40.52 33.77961 1666000
### 40.77 41.3 40.75 41.21 34.35483 1026700
 ### 40.83 41.4 40.83 41.34 34.46321 1338700
### 41.11 41.98 41.1 41.91 34.93839 2630300
### 41.48 41.8 41.45 41.73 34.78833 3729800
### 41.59 41.77 41.39 41.7 34.76332 1179600
### 41.55 41.86 41.53 41.76 34.81334 1269200
### 41.6 42.06 41.52 42 35.01341 1990400
### 41.96 42.03 41.68 41.75 34.805 1171800
### 41.71 42 41.71 41.86 34.89671 1463200
### 41.86 42.21 41.81 42.1 35.09678 958900
### 41.75 41.82 41.22 41.25 34.38818 1995200
6/1/2005 40.99 41.76 40.95 41.6 34.67996 1243600
6/2/2005 41.38 41.94 41.3 41.87 34.90504 2372200
6/3/2005 41.75 41.95 41.65 41.73 34.78833 2511200
6/6/2005 41.85 41.94 41.72 41.85 34.88837 868500
6/7/2005 42 42.77 42 42.49 35.42191 2893000
6/8/2005 42.59 42.63 42.3 42.43 35.37188 2600700
6/9/2005 42.28 42.61 42.1 42.58 35.49694 1679100
### 42.06 42.06 41.7 41.82 34.86337 1113700
### 41.37 41.53 41.24 41.43 34.53823 1502900
### 41.26 41.33 41 41.12 34.2798 818600
### 41.35 41.5 40.71 41.15 34.30481 1288500
### 41.46 41.67 41.3 41.59 34.67162 1045000
### 42.42 42.64 42.26 42.62 35.53028 1508700
### 41.89 42.18 41.83 42.03 35.03843 1466300
### 41.87 42.36 41.85 42.28 35.24684 1331600
### 43.52 43.75 43.25 43.42 36.1972 2998100
### 42.78 43.36 42.66 42.74 35.63032 2195200
### 42.57 42.69 42.32 42.45 35.38856 1336200
### 42.41 42.53 42.15 42.33 35.28853 1037700
### 42.31 42.81 42.3 42.75 35.63866 799500
### 43.45 43.5 43.04 43.29 36.08883 1597700
### 43.65 43.72 43.3 43.3 36.09716 1331200
7/1/2005 43.48 43.58 43.12 43.31 36.1055 1221500
7/5/2005 42.26 42.55 42.12 42.5 35.43024 1219600
7/6/2005 42.47 42.65 42.33 42.38 35.33021 1081900
7/7/2005 41.42 41.87 41.42 41.82 34.86337 1494100
7/8/2005 41.74 42.55 41.72 42.47 35.40523 1758900
### 42.82 43.32 42.81 43.27 36.07216 841600
### 43.67 44.15 43.59 43.95 36.63904 1038600
### 43.32 43.48 43.19 43.4 36.18053 877000
### 44.04 44.18 43.75 43.99 36.67239 1395500
### 43.82 44.24 43.7 44.07 36.73908 696000
### 43.83 43.84 43.61 43.66 36.39728 1136200
### 43.97 44.56 43.9 44.49 37.08921 1232200
### 44.36 44.95 44.12 44.92 37.44769 1982100
 ### 44.23 44.23 43.58 43.84 36.54734 2494800
### 44.28 44.35 43.69 43.79 36.50566 2076300
### 43.14 43.3 42.84 43 35.84707 1951400
### 42.93 43.02 42.73 42.82 35.69701 1478700
### 42.76 43.03 42.64 42.95 35.80539 901400
### 43.13 43.27 42.91 43.24 36.04715 1023600
### 43.07 43.09 42.77 42.82 35.69701 689200
8/1/2005 42.67 42.91 42.55 42.72 35.61364 1049900
8/2/2005 43.05 43.32 43.04 43.25 36.05548 1764400
8/3/2005 43.43 43.81 43.43 43.74 36.46397 846500
8/4/2005 43.13 43.47 42.97 43.09 35.9221 784700
8/5/2005 43.14 43.19 42.7 42.83 35.70535 377800
8/8/2005 43.07 43.1 42.64 42.66 35.56363 431900
8/9/2005 42.78 43.32 42.71 43.14 35.96378 645400
### 43.74 43.97 43.4 43.5 36.2639 796200
### 43.57 43.81 43.39 43.74 36.46397 368700
### 43.39 43.7 43.28 43.5 36.2639 698900
### 43.25 43.63 43.19 43.49 36.25556 676300
### 43.03 43.13 42.51 42.52 35.44692 1199800
### 42.28 42.59 42.13 42.49 35.42191 1148200
### 41.95 42.26 41.79 42.06 35.06344 1046400
### 42.39 42.54 42.31 42.47 35.40523 448900
### 42.43 42.68 42.32 42.46 35.3969 724100
### 42.28 42.46 42.13 42.38 35.33021 537000
### 42.18 42.67 42.17 42.21 35.18849 400900
### 42.14 42.29 42.05 42.21 35.18849 559100
### 42.39 42.43 41.79 41.83 34.8717 619400
### 41.8 42.16 41.71 42.12 35.11345 516700
### 42.04 42.11 41.71 42 35.01341 744500
### 42.13 42.74 41.88 42.67 35.57196 963500
9/1/2005 43.1 43.25 42.96 43.12 35.94711 1139000
9/2/2005 43.19 43.39 43.07 43.11 35.93877 768000
9/6/2005 43.72 44.06 43.71 44.03 36.70573 1040300
9/7/2005 44.14 44.35 43.91 44.14 36.79744 1164200
9/8/2005 43.88 44.02 43.78 43.86 36.56401 435300
9/9/2005 44.04 44.4 44.04 44.33 36.95583 868200
### 44.42 44.58 44.18 44.33 36.95583 723500
### 43.96 43.99 43.52 43.6 36.34726 1043200
### 43.66 43.75 43.26 43.41 36.18887 577900
### 43.13 43.19 42.87 43.03 35.87208 570400
### 43.73 44.25 43.66 44.22 36.86413 1037700
### 43.31 43.48 43.2 43.34 36.13051 1010200
### 43.32 43.7 42.91 43.04 35.88041 724100
### 42.88 43 42.49 42.55 35.47193 901500
### 42.29 42.33 41.96 42.29 35.25518 1381600
### 41.34 42.05 41.3 41.9 34.93006 1221800
### 42.98 43.21 42.83 43 35.84707 1268200
### 42.57 42.73 42.28 42.55 35.47193 1005900
### 42.96 43.21 42.8 43.05 35.88875 763100
### 42.98 43.33 42.62 43.28 36.08049 1258100
### 43.15 43.57 43.1 43.33 36.12217 719500
### 43.19 43.23 42.94 43.07 35.90543 645500
### 43.29 43.58 43.01 43.02 35.86374 528200
### 43.05 43.2 42.56 42.65 35.55529 1389200
### 42.78 42.94 42.35 42.48 35.41357 1237600
### 42.79 43.03 42.75 42.95 35.80539 1252900
### 43.04 43.13 42.69 42.95 35.80539 1343100
### 43.09 43.22 42.59 42.67 35.57196 1856600
### 42.65 42.83 42.38 42.38 35.33021 1242600
### 42.23 42.69 42.02 42.67 35.57196 915200
### 42.75 43.31 42.69 43.25 36.05548 678300
### 43.47 43.68 43.43 43.56 36.31391 791900
### 43.19 43.46 43.13 43.26 36.06382 1188200
### 42.64 43.54 42.57 43.54 36.29725 1925700
### 44.28 44.32 43.5 43.58 36.3306 3497000
### 43.96 44.18 43.56 43.62 36.36394 1450800
### 43.52 44.01 43.48 43.98 36.66404 1210500
### 43.8 44 43.33 43.52 36.28057 1054200
### 43.35 43.61 43.03 43.08 35.91377 1120800
### 43.08 43.16 42.41 42.41 35.35521 729200
### 42.4 43.22 42.34 42.74 35.63032 1543500
### 42.55 43.09 42.54 42.94 35.79704 928100
### 42.64 42.95 42.53 42.83 35.70535 742000
### 42.65 43.3 42.61 43.3 36.09716 844500
### 43.25 43.45 42.92 43 35.84707 1216800
### 43.12 43.24 42.53 42.73 35.62198 693100
### 42.84 42.98 42.5 42.87 35.7387 819700
### 42.63 42.9 42.51 42.74 35.63032 665500
### 42.62 42.97 42.52 42.82 35.69701 784700
### 42.59 42.75 42.08 42.64 35.54695 1010700
### 42.72 42.99 42.7 42.95 35.80539 1061200
### 42.58 42.63 42.46 42.55 35.47193 711000
### 42.42 42.76 42.22 42.31 35.27185 499800
### 42.3 42.3 42 42.08 35.0801 627800
### 42.19 42.43 41.86 42.26 35.23016 1763300
### 42.7 42.74 42.35 42.68 35.5803 556400
### 42.93 43.05 42.7 42.87 35.7387 776000
### 42.84 43.4 42.72 43.32 36.11384 1515000
### 43.42 43.64 43.39 43.49 36.25556 514600
### 43.68 43.75 43.59 43.63 36.37228 184300
 ### 44.73 44.78 44.17 44.32 36.94749 1026200
### 45.21 45.22 44.85 44.93 37.45602 967500
### 45.29 45.41 45.1 45.15 37.63942 1021800
### 45.26 45.51 45.14 45.46 37.89785 876800
### 45.31 45.64 45.22 45.59 38.00623 573700
### 45.73 45.78 45.27 45.55 37.97289 657500
### 45.66 46.08 45.53 45.86 38.23132 591800
### 45.43 45.55 45.06 45.3 37.76448 603700
### 45.52 45.99 45.34 45.58 37.99789 1055600
### 45.65 45.96 45.52 45.9 38.26466 413100
### 46.24 46.39 45.98 46.29 38.58979 663100
### 46.04 46.55 46.03 46.41 38.68982 716200
### 46.26 46.47 46.23 46.4 38.68148 711900
### 46.37 46.51 46.17 46.43 38.7065 629500
### 46.49 46.49 46.12 46.33 38.62314 427200
### 46.31 46.46 45.95 45.97 38.32302 730100
### 45.53 45.55 45.2 45.44 37.88118 742300
### 45.54 45.71 45.45 45.65 38.05626 602100
### 45.56 45.86 45.56 45.86 38.23132 519800
### 45.65 45.79 45.52 45.65 38.05626 435400
### 45.77 45.88 45.43 45.48 37.91452 288600
### 46.14 46.19 45.66 45.77 38.15628 431000
### 45.89 45.93 45.5 45.54 37.96455 669700
### 45.15 45.26 44.92 45.07 37.57273 700100
1/3/2006 45.61 46.19 45.41 45.95 38.30635 3219900
1/4/2006 46.46 46.82 46.3 46.82 39.03162 1064700
1/5/2006 47.92 48.04 47.77 47.94 39.96531 1505300
1/6/2006 48.62 48.94 48.31 48.84 40.7156 1882300
1/9/2006 48.82 48.85 48.45 48.81 40.69059 1124100
### 47.93 48.95 47.16 47.37 39.49014 3132200
### 46.26 46.79 46.16 46.64 38.88157 1890300
### 46.07 46.27 45.87 45.99 38.33969 1048900
### 45.91 46.42 45.91 46.38 38.66482 637000
### 45.89 46.04 45.68 45.95 38.30635 1291700
### 45.26 45.49 45.13 45.39 37.8395 2079500
### 44.88 45.37 44.82 45.11 37.60608 1404600
### 44.74 44.79 43.95 44 36.68073 1734200
### 45.14 45.16 44.7 44.77 37.32264 1206400
### 45.04 45.52 44.95 45.45 37.88953 849500
### 49.14 49.99 49.13 49.7 41.43255 5341900
### 50.42 50.74 50.29 50.53 42.12447 2173400
### 50.29 50.58 50.18 50.4 42.0161 2152700
### 50.48 50.84 50.44 50.71 42.27454 1169200
### 51.1 51.52 50.95 51.37 42.82474 1205300
2/1/2006 51.08 52.26 51.08 52.22 43.53335 1398700
2/2/2006 51.8 52.05 51.02 51.15 42.64135 892500
2/3/2006 50.02 50.7 50 50.38 41.99943 875100
2/6/2006 50.21 50.32 50.03 50.15 41.80769 641100
2/7/2006 49.94 50.33 49.62 49.63 41.37419 547700
2/8/2006 49.77 50.29 49.67 50.14 41.79935 472800
2/9/2006 50.49 50.59 50.13 50.23 41.87438 447000
### 50.43 50.61 49.85 50.08 41.74933 533200
### 49.29 49.57 49.12 49.25 41.0574 813700
### 49.3 50.01 49.18 49.96 41.64929 630100
### 50.45 50.81 50.05 50.31 41.94107 458700
### 50.56 50.78 50.34 50.75 42.30788 784800
### 50.75 50.92 50.57 50.81 42.3579 450500
### 50.88 50.99 50.54 50.56 42.14948 628000
### 50.96 51.51 50.96 51.4 42.84975 700500
### 51.96 52.01 51.73 51.88 43.24991 881700
### 51.59 52 51.55 51.94 43.29992 593500
### 51.79 52.14 51.71 52.08 43.41664 613100
### 51.47 51.59 50.8 51.1 42.59966 810800
3/1/2006 51.42 51.91 51.41 51.87 43.24157 673200
3/2/2006 51.48 51.67 50.95 51.66 43.06651 920400
3/3/2006 51.38 52.19 51.29 52.1 43.4333 1706700
3/6/2006 52.31 52.34 51.65 51.8 43.18321 1236800
3/7/2006 51.24 51.48 51.01 51.34 42.79973 1170000
3/8/2006 50.69 51.11 50.57 50.91 42.44126 693900
3/9/2006 51.35 51.72 51.26 51.28 42.74971 496900
### 51.28 51.83 51.16 51.83 43.20822 647700
### 51.67 51.87 51.62 51.68 43.08318 723400
### 51.68 52.47 51.62 52.34 43.63339 406500
### 52.5 53 52.35 52.98 44.16692 710200
### 53.01 53.35 52.79 52.99 44.17527 777200
### 52.98 53.38 52.7 53.38 44.50038 470300
### 53.07 53.49 52.93 53.43 44.54207 1020200
### 52.95 53 52.37 52.39 43.67507 1344100
### 52.34 52.93 52.22 52.82 44.03354 577400
### 52.67 52.84 52.1 52.34 43.63339 472600
### 51.9 52.33 51.81 52.21 43.52501 494000
### 51.51 51.75 51.21 51.5 42.93312 1062500
### 51.79 52.12 51.34 51.46 42.89977 893700
### 51.87 52.45 51.73 52.26 43.56669 693100
### 53.58 54.22 53.4 53.92 44.95055 1126000
### 54.33 54.45 54.01 54.32 45.28402 1061600
4/3/2006 54.19 54.86 54.12 54.58 45.50077 892700
4/4/2006 54.72 55.34 54.71 55.24 46.05098 1174600
4/5/2006 54.65 54.72 54.34 54.53 45.45909 1124300
4/6/2006 56.53 57 56.03 57 47.5182 2297700
4/7/2006 57.66 57.71 55.79 55.84 46.55118 3012400
### 56.85 56.87 56.33 56.54 47.13474 1201400
### 56.43 56.48 55.3 55.84 46.55118 1478800
### 55.66 55.86 55.15 55.62 46.36777 730100
### 55 55.46 54.95 55.2 46.01763 493300
### 55.36 55.84 55.36 55.43 46.20937 748300
### 55.34 55.8 55.11 55.8 46.51783 1508700
### 56.53 56.92 56.32 56.87 47.40983 1464100
### 55.64 55.85 55.48 55.81 46.52616 2053600
### 55.12 55.23 54.88 54.92 45.78421 1093200
### 54.77 55.01 54.48 55.01 45.85924 1030400
### 54.81 55.15 54.57 54.9 45.76754 1195600
### 55.48 55.7 55.2 55.43 46.20937 732400
### 54.69 55.71 54.58 55.39 46.17603 1058100
### 54.78 54.9 54.55 54.63 45.54245 798600
5/1/2006 54.56 55.29 54.56 54.9 45.76754 1178500
5/2/2006 55.24 55.45 54.95 55.15 45.97595 807200
5/3/2006 54.65 54.67 54.19 54.53 45.45909 1153900
5/4/2006 55.3 56.03 55.27 55.87 46.57618 1020600
5/5/2006 55.9 56.21 55.66 56.21 47.35931 569900
5/8/2006 56 56.33 55.76 56.07 47.24134 909700
5/9/2006 55.45 55.72 55.21 55.45 46.71897 631400
### 55.52 55.75 54.95 55.2 46.50833 966400
### 55.28 55.29 54.23 54.27 45.72477 893200
### 54.28 54.55 53.34 53.62 45.17712 1747800
### 53.42 54.04 53.08 53.59 45.15184 1888900
### 54.1 54.19 53.52 53.68 45.22767 1504600
### 53.01 53.36 51 52 43.8122 2094300
### 52.39 52.7 51.78 51.78 43.62684 1452100
### 52.71 52.89 52 52.89 44.56207 1824600
### 52.58 52.99 51.83 52.56 44.28402 2270100
### 53.94 54.24 53.36 53.4 44.99176 1797300
### 53.17 53.33 51.69 52.23 44.00598 2937800
### 53.55 53.75 53.04 53.71 45.25295 1609900
### 53.81 53.9 53.25 53.7 45.24453 918700
### 53.1 53.23 52.42 52.48 44.21662 1219500
### 52.52 52.74 52.05 52.63 44.343 1037200
6/1/2006 52.51 53.63 52.49 53.58 45.14342 1092700
6/2/2006 54.25 54.3 53.11 53.54 45.10971 966800
6/5/2006 53.22 53.22 51.98 52 43.8122 1274700
6/6/2006 51.5 51.56 50.77 51.29 43.21399 1988500
6/7/2006 50.85 51.54 50.39 50.7 42.7169 1410600
6/8/2006 49.65 49.93 48.83 49.68 41.85749 2491600
6/9/2006 49.66 49.89 48.85 49.07 41.34355 2307100
### 49.69 49.75 48.8 48.85 41.15818 1800200
 ### 49.5 49.78 48.46 48.58 40.93071 1790800
### 49 49.35 48.18 48.67 41.00654 1029800
### 49.71 50.7 49.7 50.47 42.52311 2241300
### 51.2 51.31 50.41 51.07 43.02864 2338400
### 51.83 51.87 50.87 51.1 43.05391 1875900
### 51.05 51.5 50.7 51.1 43.05391 852400
### 51.17 51.98 51.1 51.72 43.57629 1902900
### 51.54 51.66 51.03 51.3 43.22242 992800
### 51.22 51.72 51.15 51.34 43.25611 716900
### 51.12 51.64 50.97 51.64 43.50889 777600
### 51.45 51.45 50.23 50.24 42.32933 1266800
### 50.5 50.56 50.02 50.41 42.47255 1219800
### 50.62 52.35 50.62 52.33 44.09024 1149800
### 52.63 52.84 52.29 52.52 44.25032 540000
7/3/2006 52.71 53.12 52.57 53.1 44.73899 553800
7/5/2006 52.29 52.47 51.76 52.06 43.86275 797000
7/6/2006 53.37 53.49 52.96 53.42 45.00861 1746900
7/7/2006 52.67 53.3 52.48 52.56 44.28402 2080600
### 52.58 52.79 51.96 52.22 43.99756 1500400
### 51.81 52.36 51.34 52.25 44.02283 1592900
### 51.67 51.76 50.14 50.34 42.41357 2700700
### 47.03 47.45 46.12 46.83 39.45625 17908300
### 47.68 47.74 46.78 46.88 39.49839 4510000
### 47.09 47.22 45.98 46.1 38.8412 2758400
### 46.82 46.82 44.89 45.26 38.13347 5417300
### 45.2 46.56 45.13 46.15 38.88333 3878600
### 47.28 47.3 44.62 44.76 37.71219 5785900
### 44.1 44.15 43.3 43.57 36.70956 4638900
### 44.33 45.23 44.21 44.88 37.81331 2695300
### 45.04 45.18 44.4 44.73 37.68692 3056700
### 44.54 44.69 44.07 44.31 37.33305 4528700
### 45.55 45.59 44.41 44.75 37.70376 3094400
### 45.35 45.8 45.14 45.66 38.47048 1091000
### 45.68 45.95 45.51 45.63 38.4452 1387900
8/1/2006 45.35 45.41 44.89 45.33 38.19245 1109900
8/2/2006 45.4 45.7 45.4 45.47 38.3104 1207200
8/3/2006 44.68 45.3 44.53 45.07 37.97339 1676200
8/4/2006 45.88 46.07 45.04 45.44 38.28512 2317300
8/7/2006 45.05 45.1 44.55 44.96 37.8807 1366800
8/8/2006 44.19 44.68 43.99 44.24 37.27408 1893600
8/9/2006 44.79 45.19 44.46 44.48 37.47628 1782600
### 43.87 44.66 43.87 44.48 37.47628 2092800
### 43.99 44.38 43.8 44.08 37.13927 1441200
### 44.18 44.48 43.89 43.92 37.00446 1071700
### 45.63 46.31 45.25 46.21 38.93388 2827500
 ### 47.75 48 47.31 47.9 40.35777 3764000
### 47.88 48.05 47.36 47.73 40.21454 1651400
### 47.74 47.75 46.79 47.56 40.07131 1310000
### 46.96 47 46.66 46.74 39.38043 1224400
### 46.99 47.35 46.73 47.1 39.68374 987400
### 46.88 47.16 46.48 46.58 39.24562 1234200
### 47.03 47.16 46.42 46.54 39.21191 1355100
### 46.37 46.62 46.26 46.48 39.16137 607900
### 46.98 47.49 46.88 47.4 39.9365 1396200
### 47.72 47.77 47 47.72 40.20612 1224200
### 48.07 48.32 47.95 48.26 40.66109 925300
### 48.15 48.15 47.54 47.74 40.22298 1426600
9/1/2006 47.73 47.75 47.33 47.61 40.11343 1155500
9/5/2006 47.9 48.25 47.79 48.16 40.57683 1217300
9/6/2006 47.24 47.29 46.77 46.85 39.47311 1698000
9/7/2006 46.32 46.66 45.94 46.26 38.97601 1028100
9/8/2006 45.87 47.2 45.72 46.28 38.99285 868500
### 45.95 46.68 45.61 46.41 39.10239 2171000
### 47.42 48.09 47.3 47.91 40.3662 2413400
### 48.25 48.67 48.23 48.46 40.8296 1737100
### 48.35 48.64 48.2 48.62 40.9644 844200
### 48.92 48.96 48.43 48.64 40.98126 1716200
### 48.36 48.9 48.31 48.75 41.07394 743100
### 48.29 48.3 47.5 47.86 40.32407 1978900
### 48.89 49.38 48.81 49.03 41.30985 2624700
### 49.33 49.47 48.87 49.02 41.30142 1944700
### 48.94 48.94 48.25 48.64 40.98126 1980500
### 48.4 48.9 47.82 48.74 41.06551 1619300
### 49.13 49.31 48.92 49.27 41.51205 1465200
### 49.47 49.86 49.32 49.77 41.93333 1842300
### 50.17 50.23 49.81 50.08 42.19453 3105500
### 49.57 49.72 49.35 49.5 41.70585 1348900
### 49.03 49.35 48.86 49.11 41.37725 2365100
### 48.99 49.47 48.72 49.28 41.52048 2006900
### 49.41 51.01 49.35 50.9 42.8854 2551200
### 50.86 51.02 50.56 50.84 42.83485 2738600
### 50.43 51.04 50.34 50.89 42.87698 2052400
### 50.62 51.16 50.56 51.02 42.9865 840500
### 50.83 50.84 50.42 50.59 42.62421 938100
### 50.38 51.02 50.34 50.67 42.69161 1238700
### 50.8 51.19 50.67 51.12 43.07076 1006100
### 51.7 51.84 51.42 51.68 43.54259 1211300
### 51.68 52.11 51.56 52.07 43.87118 1147300
### 51.69 51.7 51 51.6 43.47518 965500
### 51.89 51.95 51.23 51.77 43.61841 2166200
### 50.57 50.66 49.99 50.06 42.17767 4182200
### 49.4 49.53 49.16 49.49 41.69743 2073700
### 49.15 50.09 49.15 49.8 41.9586 2503300
### 49.8 50 49.65 49.8 41.9586 1011500
### 49.62 50.03 49.47 49.98 42.11027 1728900
### 50 50.18 49.84 50.05 42.16924 2339200
### 49.58 49.66 49.29 49.48 41.689 2148100
### 49.3 49.64 49.09 49.46 41.67214 804400
### 49.98 49.98 49.43 49.64 41.8238 870900
### 50.06 50.06 49.07 49.21 41.4615 938600
### 49.03 49.16 48.79 49.1 41.36883 839800
### 49.1 49.23 48.74 49.04 41.31827 852800
### 49.25 49.79 49.24 49.63 41.81537 956300
### 50.83 51.18 50.72 50.85 42.84327 1168400
### 50.86 51.12 50.33 50.98 42.95281 1437900
### 50.75 51.12 50.68 50.85 42.84327 1960000
### 50.64 50.76 50.38 50.6 42.63263 1484100
### 50.43 50.84 50.27 50.76 42.76745 956500
### 51.28 51.38 50.61 51.38 43.28982 783900
### 51.38 51.63 51.17 51.4 43.30668 756000
### 51.75 51.88 51.29 51.77 43.61841 1398400
### 51.23 51.82 51.03 51.75 43.60156 780700
### 51.42 51.83 51.39 51.74 43.59314 957800
### 52.12 52.37 52.08 52.3 44.06496 1380600
### 52.45 52.87 52.45 52.75 44.4441 1053900
### 52.26 52.73 52.2 52.5 44.23348 425200
### 51.93 52.15 51.46 51.55 43.43305 1737900
### 51.07 51.52 51.03 51.52 43.40778 755700
### 51.53 51.75 51.39 51.67 43.53416 728000
### 52.27 52.47 52 52.22 43.99756 1428300
### 51.74 51.94 50.82 51.4 43.30668 1264100
### 50.96 51.94 50.94 51.73 43.58471 1031300
### 52.35 52.52 52.13 52.23 44.00598 971700
### 51.66 51.84 51.43 51.64 43.50889 1146500
### 52.1 52.4 51.5 51.51 43.39935 1208700
### 51.41 51.92 51.29 51.38 43.28982 1155600
### 51.38 51.76 51.32 51.64 43.50889 764300
### 51.64 51.91 51.38 51.73 43.58471 1362700
### 51.88 52.07 51.74 51.99 43.80378 550900
### 51.42 51.6 51.18 51.41 43.3151 1662800
### 51.7 51.98 51.58 51.63 43.50046 905400
### 52.36 52.4 51.77 51.88 43.7111 693000
### 51.76 52.34 51.65 52.22 43.99756 1000400
### 52.23 52.34 51.87 51.87 43.70267 639800
### 52.65 53.15 52.55 52.62 44.33458 1430700
 ### 52.82 52.82 51.94 52.17 43.95543 847600
### 52.2 52.47 52.12 52.41 44.15764 411600
### 52.68 52.92 52.67 52.82 44.50308 466000
### 53.14 53.24 52.74 53.12 44.75584 943700
### 53.01 53.38 52.9 53.1 44.73899 576300
1/3/2007 53.7 53.93 52.9 53.2 44.82325 1355500
1/4/2007 53.05 53.74 52.91 53.61 45.16869 1704100
1/5/2007 53.66 53.68 52.83 53.37 44.96647 2574000
1/8/2007 54.47 55.96 54.37 55.71 46.93803 4099900
1/9/2007 54.49 54.8 54.17 54.61 46.01124 3846700
### 53.93 54.2 53.62 54.13 45.60681 1405600
### 54.19 54.75 48.45 48.5 40.8633 11604900
### 50.18 50.47 49.63 50.02 42.14396 10466500
### 50.46 50.52 50.06 50.28 42.36303 3285200
### 49.7 50.02 49.64 49.92 42.05971 2066800
### 49.57 49.6 48.45 48.97 41.2593 3928100
### 48.54 49.16 48.54 49.04 41.31827 1807900
### 49.44 49.54 48.51 48.79 41.10764 2788500
### 50.12 50.22 49.72 50.02 42.14396 3410500
### 47.75 48.7 46 46.5 39.17822 10771100
### 47.14 47.16 46.21 46.36 39.06026 5097900
### 46.54 46.54 45.91 46.2 38.92545 2623100
### 46.5 46.82 46.39 46.63 39.28775 2870900
### 46.97 46.97 46.46 46.68 39.32988 2180900
### 46.08 46.51 45.91 46.34 39.0434 2600600
2/1/2007 46.7 47 46.46 46.76 39.39728 2030200
2/2/2007 45.94 46.25 45.83 46.13 38.86647 1713600
2/5/2007 46.03 46.09 45.55 45.76 38.55474 1767700
2/6/2007 45.56 45.83 45.44 45.78 38.57158 1028900
2/7/2007 45.43 46.31 45.3 46.02 38.7738 2400600
2/8/2007 46.3 46.57 46.16 46.43 39.11924 1265000
2/9/2007 47 47.15 46.15 46.3 39.0097 1829700
### 46.58 46.58 46.16 46.33 39.03499 1150900
### 46.81 46.97 46.59 46.97 39.57421 1381800
### 47.41 47.85 47.38 47.63 40.13028 1514900
### 47.42 47.49 47.13 47.32 39.8691 1419900
### 47 47.13 46.93 47.11 39.69217 848300
### 46.57 46.9 46.42 46.85 39.47311 1086000
### 46.32 46.49 46.16 46.49 39.1698 1320200
### 46.13 46.31 45.93 46.27 38.98443 1415700
### 45.73 45.98 45.33 45.88 38.65584 1257800
### 46.12 46.41 45.94 46.28 38.99285 1475900
### 45.85 46.26 44.95 45.16 38.04921 5056300
### 46.21 46.4 45.7 46.02 38.7738 3073100
3/1/2007 45.09 48.95 44.7 47.52 40.03761 8816700
3/2/2007 47.06 47.08 46.04 46.22 38.9423 2819600
3/5/2007 45.59 46.15 45.41 45.5 38.33567 1886600
3/6/2007 45.88 46.42 45.7 46.24 38.95915 1410700
3/7/2007 45.88 46.11 45.73 45.82 38.60528 1316700
3/8/2007 46.29 46.52 46.02 46.12 38.85805 1286100
3/9/2007 45.93 46.25 45.77 46.03 38.78222 1393800
### 45.85 46.43 45.82 46.35 39.05183 1181900
### 45.92 46.04 44.82 45 37.91441 1681000
### 44.86 45.35 44.53 45.28 38.15031 2944400
### 45.27 45.44 44.99 45.19 38.07449 1276700
### 45.22 45.54 45.03 45.34 38.20087 1092100
### 45.31 45.37 44.86 45.22 38.09976 1192600
### 44.44 45.19 44.36 45.01 37.92282 3439800
### 45.85 46.59 45.25 46.36 39.06026 2868500
### 46.57 46.7 45.87 46.28 38.99285 1887600
### 45.59 45.79 45.3 45.57 38.39465 1546900
### 45.47 45.77 45.07 45.67 38.47891 815600
### 45.16 45.4 45.11 45.24 38.11661 1349000
### 44.66 45.11 44.33 44.45 37.45101 2686800
### 44.49 44.72 44.17 44.63 37.60265 1597000
### 44.47 44.78 44.31 44.65 37.61951 1170200
4/2/2007 45 45.17 44.72 45.08 37.98181 1286600
4/3/2007 45.3 45.86 45.3 45.57 38.39465 1810100
4/4/2007 46.35 46.44 46.15 46.3 39.0097 2287000
4/5/2007 46.72 46.82 46.54 46.72 39.36358 1093000
4/9/2007 46.62 46.9 46.34 46.36 39.06026 698000
### 46.4 46.74 46.25 46.71 39.35515 1522000
### 46.21 46.28 45.65 45.79 38.58001 2381700
### 46.5 46.69 46.16 46.57 39.23719 3310600
### 48.36 48.4 47.67 48.01 40.45046 3358000
### 48.76 49.19 48.7 49.16 41.41938 2049800
### 49.32 49.41 49.03 49.4 41.62159 1592300
### 49.07 49.51 48.8 49.35 41.57945 1393400
### 48.5 49.37 48.46 49.18 41.43623 2267200
### 50.44 50.6 50.08 50.39 42.45571 4211600
### 49.83 50.28 49.52 49.67 41.84907 1593800
### 49.61 49.67 48.87 49.45 41.66372 2655700
### 49.54 49.93 49.47 49.87 42.01758 1268100
### 49.15 49.27 48.76 48.95 41.24244 1084800
### 48.5 48.84 48.15 48.61 40.95599 1113100
### 48.51 48.69 47.98 48 40.44203 1328000
5/1/2007 48.13 48.29 47.73 48.13 40.55156 698500
5/2/2007 48 48.23 47.78 48.01 40.45046 1046600
5/3/2007 47.55 47.64 47.29 47.64 40.13871 1484000
5/4/2007 48.28 48.42 47.78 47.93 40.38305 848600
5/7/2007 48.32 48.38 48.04 48.16 40.57683 784800
5/8/2007 46.94 47.33 46.44 47.11 40.20965 1131900
5/9/2007 46.32 48.07 46.32 47.77 40.77297 2087700
### 46.99 47.22 46.19 46.34 39.55244 1923700
### 46.17 46.8 46.11 46.72 39.87677 985600
### 47.33 47.37 46.71 46.97 40.09016 822300
### 46.44 47.02 46.32 46.46 39.65485 1087500
### 46.33 46.57 45.96 46.56 39.74022 1244300
### 45.88 46.14 45.81 45.97 39.23663 932400
### 45.89 46.61 45.78 46.29 39.50975 1350100
### 46.07 46.27 45.95 46.12 39.36466 1749900
### 47.21 47.49 46.95 47.21 40.295 2904800
### 48.24 48.3 47.7 47.77 40.77297 1464300
### 47.65 48.17 46.95 47.09 40.19258 2059400
### 47.42 47.62 47.2 47.45 40.49985 1585900
### 47.75 47.89 47.23 47.33 40.39742 581000
### 46.72 47.45 46.72 47.36 40.42303 1193700
### 47.65 48.09 47.63 47.74 40.74738 1681800
6/1/2007 49.04 49.19 48.56 49.05 41.86549 2765400
6/4/2007 49.12 49.57 49.12 49.37 42.13861 1543000
6/5/2007 49.44 49.53 48.69 49.08 41.8911 2441700
6/6/2007 49.63 49.7 48.7 48.84 41.68625 2371300
6/7/2007 48.26 48.65 47.75 47.85 40.84126 1844500
6/8/2007 48.74 48.96 48.26 48.91 41.746 1546000
### 48.82 49.3 48.55 49.04 41.85696 902200
### 48.27 48.69 48 48.12 41.07171 2329200
### 48.06 48.55 47.96 48.53 41.42165 1045200
### 48.46 48.86 48.44 48.78 41.63504 823400
### 48.67 49.19 48.61 48.83 41.67772 1023900
### 50.24 50.24 49.85 50 42.67634 1797800
### 50.6 51.11 50.53 51.02 43.54694 2399500
### 51.31 51.4 50.4 50.5 43.1031 1221100
### 50.7 51.15 50.56 51.05 43.57254 1818300
### 50.98 51.13 50.2 50.5 43.1031 971100
### 50.51 51.06 50.14 50.17 42.82143 1263400
### 50.64 50.82 50.25 50.44 43.05188 2488400
### 50.75 51.35 50.61 51.35 43.82861 1628400
### 51.46 51.57 50.84 51.01 43.5384 1660700
### 51.24 51.49 50.69 51.07 43.58962 1328300
7/2/2007 51.6 51.94 51.42 51.78 44.19562 1237900
7/3/2007 50.79 51.08 50.45 50.98 43.5128 1941700
7/5/2007 50.71 50.84 50.21 50.63 43.21406 1512700
7/6/2007 50.45 50.69 50.14 50.54 43.13725 811200
7/9/2007 50.33 50.57 50.19 50.19 42.83851 942700
### 50.39 50.54 49.77 49.85 42.54831 1904600
 ### 50.12 50.46 50.12 50.45 43.06043 2094800
### 51.27 52.4 51.08 52.35 44.68213 2171300
### 52.35 52.48 51.95 52.14 44.50288 1599700
### 52.48 52.79 52.35 52.44 44.75895 1683900
### 52.26 53.14 52.2 52.79 45.05768 2734300
### 52.01 52.23 51.5 51.95 44.34072 3537000
### 55.52 56.2 55.24 55.54 47.40488 10297200
### 55.2 55.54 55.09 55.22 47.13176 2237600
### 56.66 57.28 56.49 57.2 48.82173 2556100
### 56.18 56.53 55.08 55.24 47.14882 2513300
### 55.9 55.97 55 55.66 47.5073 2290400
### 54.08 54.85 52.96 53.69 45.82586 2569000
### 53.93 54.14 52.87 52.87 45.12597 2681000
### 54.23 55.13 53.95 54.83 46.79887 1928600
### 54.76 54.99 53.72 53.92 46.02216 2164800
8/1/2007 53.95 54.55 53.16 54.4 46.43185 2051800
8/2/2007 54.6 55.1 54.33 55.05 46.98665 1948800
8/3/2007 54.54 54.69 53.68 53.69 45.82586 1837200
8/6/2007 54.51 55.42 54.22 55.28 47.18296 2692800
8/7/2007 54.24 55.19 53.98 54.76 46.73913 1866100
8/8/2007 55.2 55.5 54.68 55.09 47.02079 1672200
8/9/2007 54.62 55.38 54.26 54.51 46.52575 3251100
### 54.58 55.09 53.95 54.73 46.71352 3029000
### 53.47 53.74 53.07 53.15 45.36495 2478000
### 53.12 53.32 52.52 52.52 44.82722 1707900
### 51.96 53.3 51.78 51.99 44.37486 3037500
### 50.97 51.81 49.99 51.6 44.04198 4151500
### 52.16 52.64 51.67 52.47 44.78456 3303600
### 52.24 52.63 51.73 52.21 44.56263 1563500
### 52.23 52.57 52.05 52.16 44.51996 696800
### 52.39 52.62 51.92 52.49 44.80162 1060700
### 52.96 53.02 52.06 52.28 44.62238 1925600
### 52.67 53.6 52.61 53.54 45.69783 1558000
### 52.7 53 52.37 52.59 44.88697 1637100
### 52.56 52.64 51.49 51.58 44.02491 1353700
### 52.41 53.28 52.1 53.21 45.41616 1259300
### 52.59 53.35 52.53 52.77 45.04061 1005400
### 54.01 54.32 53.67 54.07 46.15019 1274400
9/4/2007 53.47 54.33 53.42 54.08 46.15873 1028600
9/5/2007 54.09 54.18 53.52 53.8 45.91974 1341900
9/6/2007 54.95 55.69 54.44 55.55 47.41341 2617900
9/7/2007 55.69 56.21 55.1 55.36 47.25125 3129800
### 55.65 56.07 55.03 55.71 47.54998 1522800
### 56.05 56.59 55.92 56.36 48.10477 1016500
### 56.72 57.13 56.63 56.73 48.42057 1290200
### 57.6 57.86 57.31 57.62 49.18021 1930300
### 57.23 57.62 57.11 57.49 49.06926 1030100
### 57.12 57.55 56.98 57.13 48.76199 886200
### 57.08 58.76 56.77 58.59 50.00814 1754000
### 58.3 58.48 57.7 57.9 49.4192 2749200
### 58.52 58.78 57.9 58.03 49.53017 2496900
### 58.95 59.05 58.56 58.64 50.05081 1312000
### 58.41 58.73 58.12 58.25 49.71794 816200
### 58.05 58.42 57.91 58.42 49.86303 1668900
### 57.84 58.21 57.77 58.1 49.58991 1173000
### 57.38 57.87 57.27 57.78 49.31678 991300
### 58.32 58.67 57.75 58.67 50.07642 1196100
### 58.43 59.86 58.26 59.86 51.09211 2131000
### 58.85 59.19 58.71 58.71 50.11056 2546000
### 59.01 59.05 58.52 58.63 50.04228 1389200
### 58.01 58.18 57.56 57.89 49.41067 1807800
### 58.75 59.57 58.63 59.23 50.5544 2770600
### 55.87 56.44 55.8 56.36 48.10477 5108400
### 56.26 57.08 56.02 56.8 48.48032 1890600
### 56.3 56.47 55.85 56.22 47.98528 1786000
### 55.91 55.91 54.72 54.81 46.78181 1910800
### 56.04 56.25 55.64 55.85 47.66948 1890700
### 55.64 55.79 55.18 55.31 47.20856 1711300
### 55.05 55.3 54.64 54.79 46.76474 1156800
### 56.32 56.47 55.31 56.3 48.05356 2952800
### 54.76 54.94 54.32 54.68 46.67084 3076500
### 54.26 54.4 53.48 53.56 45.7149 2445300
### 53.06 53.87 53.02 53.63 45.77464 1902000
### 53.82 54.04 53.17 53.89 45.99657 1768300
### 52.72 53.68 52.47 53.49 45.65515 2151900
### 53.29 53.51 52.93 53.36 45.54419 1774200
### 53.27 53.81 53.22 53.7 45.83439 1076000
### 53.66 54.6 53.61 54.42 46.44893 1449400
### 53.93 54.18 53.82 53.84 45.95388 864600
### 53.51 54.5 53.39 54.28 46.32943 1220300
### 53.08 53.58 52.7 52.8 45.06622 1794900
### 52.87 53.45 52.58 53.25 45.4503 1011900
### 52.48 52.91 52.28 52.71 44.9894 1192700
### 53.39 53.59 53.02 53.53 45.68929 993400
### 54.18 54.31 53.17 53.17 45.38202 1494400
### 53.08 53.39 51.35 52.41 44.73334 3473900
### 52.46 52.46 51.45 51.55 43.99931 1991200
### 50.86 51.15 49.94 50.13 42.7873 2277300
### 50.97 51.42 50.57 51.32 43.80299 1382800
### 51.9 52.13 51.12 51.2 43.70058 1193500
 ### 50.8 51.07 50.21 50.64 43.2226 1700000
### 51.44 51.59 50.67 51.24 43.73472 1736500
### 51.26 51.6 50.47 50.74 43.30795 1825900
### 52.12 52.25 51 51.6 44.04198 2436900
### 51.67 51.9 51.23 51.48 43.93956 1232000
### 51.13 51.69 51.01 51.6 44.04198 749000
### 51.84 51.93 50.56 50.58 43.17139 1357000
### 50.75 51.01 50.44 50.89 43.43597 2646200
### 50.47 51.69 50.46 51.47 43.93103 3113800
### 51.5 51.74 51.35 51.35 43.82861 1797800
### 51.72 51.87 50.87 51.22 43.71764 1185700
### 52.32 52.44 51.74 51.82 44.22976 2147300
### 52.35 52.43 51.61 51.94 44.33218 2290500
### 52.39 52.47 51.97 52.01 44.39193 1649800
### 51.92 52.58 51.78 52.53 44.83576 1558300
### 52.59 52.6 52.08 52.35 44.68213 1308400
### 52.64 53.09 52.64 52.92 45.16864 799800
### 53.72 53.9 52.39 52.67 44.95525 1625300
### 53.23 53.47 52.25 52.7 44.98087 3170800
### 52.85 52.98 52.03 52.59 44.88697 1440900
### 51.53 51.85 51 51.13 43.64083 1313900
### 50.66 50.76 49.88 50.05 42.71902 1984700
### 51.14 51.43 50.37 51.05 43.57254 1841900
### 51.24 51.28 50.63 50.82 43.37624 1366300
### 51.25 51.44 50.81 51.3 43.78592 1399600
### 51.52 51.73 51.15 51.42 43.88835 1282700
### 51.43 52 51.4 51.94 44.33218 190400
### 51.36 52.24 51.36 51.95 44.34072 267400
### 52.18 52.21 51.25 51.45 43.91395 973000
### 51.85 52 51.54 51.67 44.10173 298200
### 51.4 51.49 50.75 51.05 43.57254 947400
1/2/2008 51.79 51.93 50.36 50.73 43.29942 3204100
1/3/2008 50.47 50.93 50.31 50.59 43.17992 1761400
1/4/2008 50.12 50.57 49.35 49.52 42.26665 3765500
1/7/2008 48.35 48.58 47.82 48.25 41.18268 3728700
1/8/2008 48.19 48.95 47.75 47.78 40.78151 4145900
1/9/2008 47.9 48.16 47.26 48.1 41.05464 3729600
### 48.12 49.32 47.92 49.01 41.83135 3508200
### 48.24 48.58 47.81 48.01 40.97783 1994100
### 49.65 51.75 48.89 50.03 42.70194 8266600
### 49.49 49.49 48.45 48.85 41.69478 3520000
### 49.57 50 48.79 49.5 42.24958 3971400
### 49.67 50.08 48.8 48.88 41.72039 3859400
### 50.07 50.24 48.75 49.1 41.90817 3086000
### 44.4 49.33 44.32 46.36 39.5695 6104200
 ### 43.3 46.19 43 45.92 39.19396 9467800
### 45.44 46.5 45.3 46.26 39.48415 3503800
### 46.82 46.82 45.48 45.77 39.06593 1799500
### 45.96 46.33 45.13 46.2 39.43294 1416700
### 46.45 47.99 46.01 47.58 40.61081 3840800
### 46.89 47.8 46.52 46.85 39.98773 3774400
### 46.25 48.2 46.25 47.71 40.72177 2535300
2/1/2008 48.33 48.56 47.48 48.15 41.09732 2230900
2/4/2008 48.09 48.24 47.71 47.9 40.88393 1703200
2/5/2008 46.64 47.15 46.23 46.35 39.56097 3232400
2/6/2008 47.59 47.71 46.73 46.8 39.94505 3204300
2/7/2008 46.29 47.33 46.2 46.89 40.02187 3061400
2/8/2008 47.08 47.67 46.89 47.4 40.45717 2046100
### 47.71 48.29 47.33 47.97 40.94368 1625400
### 48.7 49 47.99 48.25 41.18268 2959000
### 48.39 49.15 48.23 48.93 41.76307 2333400
### 48.91 49.05 48.21 48.37 41.28509 1856200
### 47.96 48.07 47.38 47.81 40.80712 1828400
### 49.01 49.15 48.19 48.28 41.20827 2139100
### 47.98 48.72 47.78 48.52 41.41312 1494300
### 49.32 49.32 48.36 48.46 41.36191 1732900
### 48.46 48.47 47.3 48.05 41.01196 3055100
### 47.53 48.15 47.28 47.97 40.94368 1700200
### 48.05 49.18 47.89 49 41.82282 2026300
### 48.73 49.4 48.6 49.23 42.01912 1745200
### 49.23 49.58 48.8 49.44 42.19836 1645400
### 48.42 48.45 47.25 47.41 40.46571 1808700
3/3/2008 47.94 48.32 47.55 48.07 41.02903 2518100
3/4/2008 47.58 48.08 47.21 47.87 40.85833 2901600
3/5/2008 47.85 48.55 47.67 48.13 41.08025 2105800
3/6/2008 48.38 48.55 47.76 47.94 40.91807 1818900
3/7/2008 48.61 49.04 47.93 48.35 41.26802 2134900
### 49.29 49.47 48.52 48.71 41.5753 2846000
### 49.46 49.99 48.82 49.96 42.6422 2275200
### 49.19 49.64 49 49.05 41.86549 2180800
### 49.11 50.5 48.76 50.2 42.84705 3327100
### 49.76 49.89 48 48.8 41.6521 2726700
### 48.26 49.41 47.92 49.06 41.87403 3594800
### 49.21 50.06 49.12 49.96 42.6422 4053000
### 49.52 49.98 48.2 48.23 41.1656 2396500
### 48.58 49.35 48.21 49.3 42.07887 2924700
### 49.69 51.17 49.3 50.71 43.28235 2276700
### 50.95 51.6 50.72 51.42 43.88835 2326100
### 51.63 52.08 51.01 51.93 44.32364 2909400
### 49.5 49.58 48.61 48.8 41.6521 5012100
 ### 49.98 50.07 48.83 49.12 41.92524 4266300
### 49.51 49.8 49.3 49.57 42.30933 2149600
4/1/2008 48.78 49.91 48.72 49.65 42.37761 3656600
4/2/2008 49.33 49.79 49.08 49.33 42.10448 2824000
4/3/2008 49.08 53 49.07 52.04 44.41754 9809300
4/4/2008 52.23 52.58 51.78 52.43 44.75042 8971200
4/7/2008 52.91 53.36 52.48 52.92 45.16864 5399700
4/8/2008 52.45 52.76 52.35 52.63 44.92112 2272500
4/9/2008 53.14 53.14 52.35 52.81 45.07475 6354400
### 52.75 53 52.39 52.8 45.06622 2540400
### 52.5 52.58 50.72 50.95 43.48719 9693900
### 51.13 51.18 50.18 50.43 43.04336 5440800
### 50.65 51.13 50.19 51.08 43.59815 3650600
### 51.48 52.09 51.22 52.05 44.42608 2642000
### 51.25 51.34 50.85 51.12 43.63229 3950300
### 51.76 51.99 51.44 51.95 44.34072 1747700
### 51.72 52 51.38 51.82 44.22976 1575800
### 51.29 51.51 50.88 51.07 43.58962 2406400
### 50.97 52.04 50.9 51.65 44.08467 1686600
### 51.2 52.17 50.9 51.71 44.13587 2750200
### 51.53 52.01 51.24 51.85 44.25536 1936500
### 51.14 51.47 50.91 51.2 43.70058 2554600
### 51.19 53.5 51.08 52.45 44.76748 5114800
### 49.92 52.22 49.73 50.23 42.87265 10614400
5/1/2008 50.46 50.88 50 50.71 43.28235 1790200
5/2/2008 50.54 50.67 49.7 50.01 42.68487 2894400
5/5/2008 50.25 50.52 50.06 50.31 42.94093 1503200
5/6/2008 49.72 50.5 49.55 50.34 42.96654 2416400
5/7/2008 49.74 50.12 48.68 48.97 41.79721 3727600
5/8/2008 49.07 49.39 48.93 49.03 41.84842 1555500
5/9/2008 48.73 48.92 48.43 48.72 41.58383 1129800
### 49.28 50.04 48.97 49.89 42.58245 2399200
### 50.25 50.43 49.99 50.22 42.86412 2325700
### 50.13 50.75 50.1 50.11 42.77023 2541500
### 50.19 50.96 50.13 50.75 43.31649 2604800
### 51.39 51.66 50.96 51.61 44.05052 2116800
### 51.71 52.26 51.7 51.85 44.25536 3482100
### 52.61 52.8 52.13 52.79 45.05768 3008500
### 52.72 52.92 52.1 52.23 44.57971 2810300
### 52.51 52.88 52.46 52.73 45.00647 1942900
### 53.21 53.21 52.36 52.52 44.82722 2805000
### 52.49 52.8 52.25 52.64 44.92965 1530200
### 54.56 54.95 54.3 54.82 46.79033 3130600
### 54.49 55.51 54.49 55.2 47.11468 2782400
### 54.53 54.84 54.5 54.6 47.26921 1477700
6/2/2008 54.07 54.18 53.52 53.8 46.57662 1734000
6/3/2008 54.33 54.6 53.52 53.84 46.61126 2560800
6/4/2008 54.42 54.42 53.8 54.03 46.77575 1834500
6/5/2008 54.08 54.39 53.74 54.3 47.00949 1917000
6/6/2008 53.63 54.05 53.43 53.55 46.36019 1450500
6/9/2008 53.78 53.84 52.73 53.3 46.14376 2412100
### 53 53.66 52.91 53.42 46.24764 1507600
### 53.43 53.52 52.75 52.89 45.7888 3113500
### 52.63 53.04 52.45 52.8 45.71089 2262500
### 52.51 53.38 52.42 53.2 46.05718 2177600
### 52.97 53.4 52.76 53.23 46.08315 1348300
### 53.45 53.53 53.05 53.15 46.0139 1187500
### 52.91 53 52.63 52.85 45.75418 1559700
### 52.96 53.05 52.31 52.64 45.57237 3076500
### 52.23 52.28 51.49 51.7 44.75858 1819300
### 51.62 52.04 51.3 51.81 44.85381 1793700
### 51.7 52.31 51.39 51.82 44.86246 1752100
### 52.36 53.21 52.36 53.05 45.92733 2405400
### 52.71 52.95 52.1 52.14 45.1395 4043500
### 52.81 53.49 52.06 52.8 45.71089 4244300
### 52.68 52.83 52.02 52.11 45.11353 1817600
7/1/2008 51.64 51.92 50.62 51.89 44.92306 4532600
7/2/2008 51.84 52.35 51.28 51.4 44.49886 3767400
7/3/2008 51.99 52.05 51.36 52.04 45.05293 1563700
7/7/2008 52.24 53.45 52.22 52.4 45.3646 5019100
7/8/2008 52.13 52.37 51.25 52.29 45.26936 3261800
7/9/2008 52.47 52.56 51.28 51.48 44.56811 2223300
### 51.98 52.22 51.43 52.21 45.2001 2314300
### 51.67 52 50.78 51.88 44.91442 4501300
### 51.98 52.16 51.34 51.41 44.50751 1886600
### 51.95 52.35 51.35 51.71 44.76724 2867500
### 53.49 54.21 52.85 54.19 46.91426 4049400
### 54.62 55.59 54.48 55.4 47.96181 2689900
### 55.45 55.57 55.25 55.44 47.99643 1991800
### 56.11 56.11 55.47 55.95 48.43795 1829700
### 55.75 56.29 55.62 55.99 48.47259 3840900
### 55.13 55.54 54.89 55.1 47.70208 2710700
### 54.67 54.73 54.25 54.42 47.11338 2950900
### 53.67 54.16 53.41 54.01 46.75842 2208800
### 53.56 54.14 53.28 53.72 46.50737 5241600
### 57.14 59.42 57.07 58.98 51.06114 9593900
### 58.2 58.46 57.58 58.02 50.23002 3246000
### 58.14 58.36 57.56 57.81 50.04822 2856600
8/1/2008 58.03 58.18 57.56 57.88 50.10883 2297000
8/4/2008 57.76 58.1 57.62 57.86 50.09152 1684600
8/5/2008 57.94 58.57 57.58 58.36 50.52439 1970200
8/6/2008 57.99 58.83 57.87 58.56 50.69753 2323300
8/7/2008 58.52 58.62 58.04 58.29 50.46378 1875600
8/8/2008 56.68 58.04 56.65 57.76 50.00494 4231800
### 57.65 57.96 57.14 57.38 49.67596 2430100
### 57.16 57.52 56.94 57.28 49.58938 2359200
### 56.92 57.51 56.79 57.3 49.6067 922600
### 57.23 57.87 57.18 57.34 49.64133 1548900
### 56.63 56.87 56.41 56.75 49.13054 2272700
### 56.52 56.73 56.05 56.19 48.64573 1437000
### 55.86 56.11 55.52 56.03 48.50721 1105300
### 55.5 56.03 55.32 55.74 48.25616 1345500
### 55.5 56.14 55.43 56.01 48.4899 1238100
### 55.88 56.43 55.79 56.12 48.58513 2258500
### 56.19 56.3 55.47 55.71 48.23018 1060300
### 55.58 56.17 55.38 55.77 48.28212 1448200
### 55.79 56.06 55.68 55.83 48.33407 1528000
### 56.39 56.77 56.29 56.44 48.86217 1469600
### 56.08 56.35 55.79 56.08 48.5505 729800
9/2/2008 55.94 56.23 55.23 55.33 47.9012 1443200
9/3/2008 55.65 56.04 55.52 55.93 48.42064 1560400
9/4/2008 55.33 55.66 54.54 54.9 47.52894 3402300
9/5/2008 53.85 54.27 53.41 54.2 46.92292 3182800
9/8/2008 54.49 54.5 53.29 53.88 46.64588 2090700
9/9/2008 52.68 53.21 52.3 52.3 45.27802 2823600
### 52.77 52.82 52.05 52.19 45.18279 1500900
### 51.11 52.94 50.89 52.86 45.76283 4258200
### 52.7 53.4 52.33 53.19 46.04852 3029100
### 53.86 54.5 53.07 54.02 46.76709 5223700
### 55.17 56.54 55.09 56.39 48.81887 8463100
### 55.28 55.66 54.01 54.67 47.32981 4002800
### 54.94 56.45 54.12 56.18 48.63708 4606000
### 57.45 59.19 56.85 58.13 50.32526 4580800
### 57.81 57.95 56.9 57.38 49.67596 2028100
### 57.41 57.82 56.61 57.11 49.44222 2495300
### 58.35 58.38 56.73 57.17 49.49415 1803500
### 58.17 58.37 57.35 57.58 49.84911 1230400
### 57 57.5 56.83 57.48 49.76254 1600800
### 56.23 56.54 53.43 54.3 47.00949 3439600
### 52.56 53.58 52.37 53.43 46.2563 4514400
### 51.87 52.85 51.13 51.85 44.88844 4444400
### 50.04 50.15 48.5 48.85 42.29122 5223800
### 46.91 48.26 45.65 45.65 39.52087 4936300
### 43.89 44.25 37.6 39.68 34.35243 9701600
### 37.45 39.31 36.3 36.57 31.65998 7616800
### 37.8 39.07 36.09 36.31 31.4349 6799400
### 36.15 37.05 34.65 34.76 30.093 3351100
### 32.26 35.5 31.78 33.87 29.32249 5710900
### 36.33 38.9 36.11 38.9 33.67715 3758800
### 39.43 39.72 37.74 38.55 33.37415 4690300
### 36.02 36.23 33.49 33.73 29.20129 2989600
### 35.09 35.97 33.62 35.97 31.14054 4207000
### 36.34 37.25 35.52 35.84 31.028 2098800
### 37.06 37.63 36.49 37.63 32.57766 1671600
### 34.95 36.5 34.94 35.44 30.6817 1568300
### 34.87 35.14 33.43 34.27 29.66879 2304500
### 33.98 35.27 33.59 35.03 30.32675 2611200
### 30.54 33.39 30.42 32.57 28.19704 2136300
### 30.08 31.19 29.65 30.22 26.16255 2834900
### 30.43 32.16 29.31 32.04 27.7382 3875700
### 33.7 34.95 33.35 33.9 29.34847 2667400
### 35 35.18 34.07 35.07 30.36138 2338400
### 34.55 35.83 34.24 35.33 30.58647 2006400
### 35.33 36.4 35.32 35.73 30.93277 3610200
### 37.75 38.54 37.32 38.38 33.22697 2864400
### 38.39 38.87 36.51 36.57 31.65998 3141400
### 36.16 36.39 33.84 34.16 29.57356 3128000
### 35.23 36.26 34.86 35.81 31.00203 3875900
### 37.04 37.12 35.44 36.01 31.17517 1450600
### 35.18 35.24 33.82 34.35 29.73805 2101800
### 34.61 34.78 33.65 33.9 29.34847 4419200
### 33.73 36.49 32.89 36.3 31.42623 4306500
### 35.52 36.59 35.1 35.24 30.50855 4642200
### 34.28 34.71 33.47 33.72 29.19264 2983300
### 33.54 33.82 32.28 33.23 28.76842 2904100
### 33.24 33.68 31.44 31.49 27.26204 2528100
### 30.94 31.78 29.49 29.7 25.71237 3520900
### 31.48 31.48 29.37 31.15 26.96769 4259200
### 32.98 34.75 32.75 34.42 29.79865 3111600
### 36.85 36.85 34.77 35.53 30.75962 5211000
### 34.28 35.92 34.27 35.64 30.85485 2596800
### 33.8 34.25 33.47 34.14 29.55624 1244800
### 33.29 33.34 32.07 32.21 27.88537 2024600
### 32.71 33.32 32.14 33.05 28.61259 1559700
### 31.98 34.46 31.98 34.23 29.63416 2622800
### 33.03 33.91 32.42 32.96 28.53467 2105100
### 32.67 34.24 31.63 33.91 29.35712 2429400
### 34.87 36.06 34.72 35.17 30.44795 3153000
### 34.55 36.29 34.29 35.41 30.65573 4356900
### 35.59 35.59 34.08 34.79 30.11898 5393800
 ### 33.91 34.29 33.21 33.38 28.89829 2188500
### 32.96 33.97 32.7 33.82 29.27921 2762000
### 34.41 34.48 33.28 33.78 29.24458 2407800
### 34.88 36.46 34.66 36.27 31.40027 3814900
### 34.8 35.49 34.55 34.96 30.26614 3246000
### 35.76 35.8 34.33 34.54 29.90254 3869900
### 35 35.14 34.26 34.5 29.86791 2478300
### 34.72 34.73 33.51 34.02 29.45236 1789300
### 34.08 34.3 33.3 33.54 29.0368 946100
### 33.89 34.03 33.44 33.66 29.14069 487100
### 33.55 34.05 33.55 33.83 29.28787 778100
### 34.65 34.66 33.98 34.21 29.61684 1570100
### 35.08 35.8 34.75 35.78 30.97605 1452700
### 35.63 36.55 35.17 36.22 31.35697 2110700
1/2/2009 35.65 36.72 35.61 36.62 31.70328 2386100
1/5/2009 35.39 36.04 35.35 35.69 30.89813 2030300
1/6/2009 35.64 36.59 35.29 36.22 31.35697 3153300
1/7/2009 36.68 36.84 36.17 36.53 31.62535 3694500
1/8/2009 36.74 37.66 36.2 37.62 32.56901 3120400
1/9/2009 37.04 37.35 36.62 36.88 31.92836 2892300
### 36.67 36.77 35.1 35.32 30.57781 4206900
### 35.82 36.65 35.6 36.29 31.41757 3186400
### 34.92 35.23 33.71 34.29 29.6861 3801700
### 34.09 35 33.5 34.6 29.95448 3023500
### 36.08 36.23 35.12 35.59 30.81157 5314500
### 33.51 34.16 33.18 33.3 28.82902 3947400
### 34.4 35.15 33.94 35.03 30.32675 3647900
### 34.58 35.53 34.47 35.11 30.39601 4158600
### 33.04 34.27 32.82 33.77 29.23592 3688000
### 33.38 34.68 33.38 34.06 29.48698 1948400
### 34.46 34.88 34.1 34.74 30.07569 2361500
### 36.94 37.04 35.95 36.27 31.40027 4757600
### 36.46 36.5 35.79 35.95 31.12323 4379300
### 36.39 36.44 35.01 35.38 30.62976 2238400
2/2/2009 35.03 35.75 35.03 35.6 30.82022 1883000
2/3/2009 35.92 36.76 35.6 36.54 31.63402 1828600
2/4/2009 36.35 37.24 35.8 36.16 31.30503 2524800
2/5/2009 37.04 37.81 36.37 37.55 32.5084 3591500
2/6/2009 37.45 38.48 37.45 38.24 33.10577 1926500
2/9/2009 38.77 39.04 38.44 38.61 33.42609 1911900
### 37.94 38.25 36.68 36.9 31.94568 2385100
### 37.44 37.6 36.61 37.15 32.16211 1569300
### 36.3 36.91 35.8 36.91 31.95433 2583600
### 36.82 37.28 36.56 37.12 32.13614 2483400
### 35.84 36.06 35.31 35.54 30.76828 2265900
 ### 35.2 35.49 34.7 35.11 30.39601 2497000
### 34.88 35.1 33.94 34.05 29.47833 2824000
### 32.48 33.81 32.48 33.54 29.0368 2906100
### 34.03 34.04 32.73 32.9 28.48273 1905800
### 33.22 34.46 33.06 34.26 29.66013 1934000
### 33.8 33.88 32.76 33.24 28.77708 1958800
### 33.3 33.42 32.34 32.4 28.04986 2110100
### 31.97 32.81 31.67 32.14 27.82477 2364600
3/2/2009 32.03 32.37 31.64 31.69 27.43519 1928500
3/3/2009 32.64 32.84 31.97 32.24 27.91135 1700000
3/4/2009 32.72 33.43 32.11 33.11 28.66453 2112600
3/5/2009 32.53 33.04 31.89 32.13 27.81612 1706600
3/6/2009 32.36 32.51 31.22 31.81 27.53908 3269200
3/9/2009 31.13 32.59 31.13 31.78 27.51311 2628300
### 33.16 34.3 33.11 33.78 29.24458 2930900
### 33.92 34.34 33.46 33.75 29.21861 3813300
### 33.43 33.82 32.96 33.7 29.17532 4564000
### 33.29 33.73 33.02 33.52 29.01949 1427600
### 34.45 34.62 33.57 33.65 29.13203 2848200
### 33.96 34.72 33.63 34.68 30.02374 2542100
### 34.71 36.74 34.54 36.26 31.3916 2892600
### 37.8 38.04 37.49 37.72 32.65558 4777800
### 37.35 37.52 35.85 36.09 31.24443 3645000
### 36.57 37.53 36.05 37.53 32.49109 2975800
### 37.25 37.56 36.54 36.72 31.78985 1780600
### 37.28 37.89 36.35 37.03 32.05822 2214700
### 36.83 38.12 36.59 37.77 32.69887 1724800
### 35.48 35.91 35.23 35.32 30.57781 3533400
### 34.48 34.75 34.04 34.59 29.94583 1869000
### 35.12 35.96 34.92 35.29 30.55184 1718500
4/1/2009 34.85 35.97 34.71 35.73 30.93277 1997500
4/2/2009 36.5 37.57 36.19 36.88 31.92836 2462500
4/3/2009 36.4 37.43 36.38 37.4 32.37854 2227200
4/6/2009 36.87 37.22 36.61 37.13 32.1448 2273600
4/7/2009 36.81 37.07 36.51 36.68 31.75522 2485600
4/8/2009 37.54 38.33 37.3 37.91 32.82007 1781200
4/9/2009 38.68 38.83 38.03 38.6 33.41743 1779700
### 38.07 39.27 37.69 39.02 33.78104 1189800
### 38.31 38.95 38.26 38.68 33.48669 1161200
### 38.35 39.2 38.2 39.2 33.93687 1848400
### 38.41 40 38.4 39.26 33.98881 2217700
### 38.45 38.91 38.14 38.55 33.37415 1620300
### 37.84 37.9 37.39 37.49 32.45647 1897000
### 37.4 38.41 37.36 38.29 33.14905 1626200
### 38.24 39.17 38.13 38.64 33.45206 1800300
 ### 40 40.23 39.37 40.23 34.82858 3247700
### 40.91 41.6 40.59 41.56 35.98001 2481300
### 40.31 41.03 39.73 39.89 34.53423 2485900
### 38.96 40.59 38.91 40.34 34.92381 5605300
### 38.55 39.5 38.31 38.46 33.29623 7504800
### 38.43 38.73 37.95 38.09 32.9759 3614300
5/1/2009 38.09 38.09 37.23 37.54 32.49975 2689700
5/4/2009 38.33 39.34 38.31 39.04 33.79835 2832300
5/5/2009 38.24 38.56 37.69 38.49 33.3222 3051000
5/6/2009 38.22 38.37 37.57 38.23 33.0971 1655400
5/7/2009 38.29 38.43 37.1 37.5 32.46512 2703700
5/8/2009 38.94 39.42 38.42 39.26 33.98881 3012700
### 39.71 40.42 39.26 39.95 34.58617 3619900
### 40.4 40.4 39.63 40.02 34.64678 1532200
### 40.69 40.72 40.08 40.26 34.85455 3159200
### 40.45 40.82 40.36 40.55 35.10561 2613200
### 39.2 39.88 39.07 39.25 34.40524 2245200
### 40.63 40.85 40.51 40.8 35.76392 3711600
### 41.01 41.45 40.78 41.12 36.04442 2401500
### 41.42 41.87 41.06 41.19 36.10577 1936900
### 40.85 41.27 40.71 41.24 36.14961 1704500
### 41.6 42.08 41.24 41.71 36.56159 2167600
### 41.32 42.85 41.31 42.76 37.48198 2050400
### 42.15 42.29 41.38 41.42 36.30738 2322500
### 42.23 42.57 41.65 42.45 37.21025 1541900
### 42.95 43.35 42.57 43.35 37.99916 1912000
6/1/2009 43.64 44.27 43.57 43.94 38.51633 2764500
6/2/2009 44.27 45.02 44.17 44.87 39.33154 2795000
6/3/2009 43.72 44.07 43.59 43.98 38.5514 1569400
6/4/2009 43.12 43.39 42.59 43.32 37.97286 3110500
6/5/2009 42.77 42.89 42.02 42.27 37.05247 2835200
6/8/2009 41.93 42.87 41.75 42.55 37.29791 1887200
6/9/2009 42.56 43.08 42.47 42.82 37.53458 1030500
### 42.47 42.51 41.52 42.05 36.85962 2481200
### 41.85 42.55 41.81 42.2 36.9911 1929700
### 41.07 41.55 41.02 41.49 36.36874 1929300
### 40.75 40.79 39.83 40.23 35.26428 1988900
### 40.62 40.68 39.71 39.71 34.80846 1505000
### 40.27 40.41 39.78 40.12 35.16785 3109900
### 40.06 40.46 39.93 39.98 35.04513 1754700
### 40.28 40.47 40.03 40.07 35.12402 1231200
### 39.4 39.49 38.96 38.98 34.16856 1721300
### 39.35 39.78 39.1 39.59 34.70327 1289100
### 40.01 40.75 39.7 39.93 35.0013 2306700
### 39.39 40.24 39.38 40.04 35.09773 2206200
 ### 39.83 40.01 39.43 39.72 34.81723 1251700
### 39.98 40.68 39.82 40.61 35.59737 1795200
### 40.54 40.74 39.96 40.19 35.22921 1319600
7/1/2009 40.32 40.76 40.24 40.37 35.38699 1259900
7/2/2009 39.7 39.71 39.2 39.4 34.53672 1194600
7/6/2009 38.65 39 38.48 38.95 34.14227 1007500
7/7/2009 38.66 38.7 37.78 37.87 33.19558 1382400
7/8/2009 38.93 39.17 38.42 38.96 34.15103 1757600
7/9/2009 40.49 40.64 39.93 40.19 35.22921 1910600
### 39.82 40.41 39.68 40.01 35.07142 1348400
### 40.4 41.11 40.18 41.04 35.97429 1050100
### 40.48 40.79 40.19 40.54 35.536 1001500
### 41.69 42.3 41.51 42.22 37.00864 1301900
### 42.27 42.72 41.95 42.63 37.36803 989300
### 42.57 42.98 42.36 42.87 37.57841 892300
### 43.17 43.39 42.79 43.3 37.95533 911500
### 43.5 43.93 42.5 43.92 38.4988 2292900
### 43.98 44.57 43.84 44.37 38.89326 1938900
### 44.05 45.39 44.05 45.09 39.52439 2685000
### 44.86 45.17 44.45 45.11 39.54192 993700
### 44.99 45.42 44.58 45.15 39.57698 824900
### 44.48 44.9 43.99 44.51 39.01597 2809000
### 44.94 45.09 44.52 44.88 39.34032 1840300
### 45.81 46.85 45.62 46.22 40.5149 1918100
### 46.64 47.46 46.58 47.25 41.41777 1638300
8/3/2009 47.38 48.03 47.11 47.96 42.04013 1476600
8/4/2009 48.23 48.47 47.97 48.33 42.36446 1104500
8/5/2009 48.15 48.18 47.38 47.93 42.01384 646100
8/6/2009 48.21 48.21 47.19 47.5 41.63691 837900
8/7/2009 47.78 47.93 47.39 47.39 41.54049 591600
### 47.23 47.34 46.89 47.26 41.42654 450400
### 46.75 46.9 46.44 46.73 40.96195 583400
### 46.59 47.35 46.58 47.08 41.26875 724400
### 47.42 47.49 47.11 47.47 41.61061 523600
### 47.15 47.19 46.58 46.92 41.1285 648300
### 45.9 46.11 45.66 45.88 40.21687 941300
### 45.58 46.17 45.55 46.01 40.33083 457600
### 45.77 46.75 45.69 46.54 40.79541 451800
### 46.55 46.94 46.5 46.83 41.04961 356300
### 47.34 47.73 47.13 47.69 41.80346 1037700
### 47.54 48.02 47.31 47.46 41.60185 644100
### 47.71 48.22 47.61 47.84 41.93494 486800
### 47.81 47.94 47.41 47.68 41.79469 350400
### 48.09 49.15 47.59 49.01 42.96053 1003000
### 49.07 49.12 48.54 48.85 42.82027 1236800
 ### 48.75 48.95 48.53 48.76 42.74138 792600
9/1/2009 48.54 49.13 47.77 47.83 41.92619 838000
9/2/2009 48.26 48.82 48.1 48.56 42.56607 905200
9/3/2009 48.3 48.45 47.91 48.4 42.42582 851700
9/4/2009 48.02 48.81 47.95 48.72 42.70632 611200
9/8/2009 48.98 49.13 48.65 49.13 43.06572 799500
9/9/2009 49.35 50.76 49.13 50.48 44.24908 2524200
### 50.83 51.68 50.55 51.52 45.16071 1725600
### 51.42 51.73 51.07 51.28 44.95033 1796800
### 51.15 51.76 51.08 51.7 45.31849 874800
### 51.31 51.47 50.88 51.19 44.87145 1484200
### 50.93 51.04 50.52 50.75 44.48575 2949200
### 50.05 50.44 49.92 50.01 43.8371 2743800
### 50.24 50.57 49.94 50.38 44.16142 994000
### 50.16 50.71 50 50.47 44.24031 915300
### 51.18 51.25 50.8 51.14 44.82761 528100
### 50.89 50.91 49.88 49.98 43.8108 1271200
### 50.12 50.14 49 49.21 43.13584 1347000
### 49.1 49.38 48.74 48.74 42.72385 1401500
### 48.6 49.03 48.54 48.78 42.75892 2100800
### 48.39 48.54 48.05 48.26 42.3031 1995000
### 48.78 49.34 48.24 48.87 42.83781 2391400
### 48.97 49.03 48.32 48.4 42.42582 1861200
### 48.04 48.52 48.02 48.36 42.39076 1108700
### 48.18 48.8 48.13 48.64 42.6362 917000
### 48.78 49.07 48.59 48.85 42.82027 878800
### 49.1 49.25 48.81 48.96 42.91669 486000
### 50.55 51 50.39 50.73 44.46822 1744000
### 50.87 51.06 50.64 50.93 44.64354 874400
### 51.36 51.64 51.13 51.25 44.92403 734200
### 51.4 51.62 51.07 51.39 45.04676 1264100
### 52.31 52.44 52.12 52.35 45.88826 1049300
### 51.86 52.15 51.75 52.09 45.66035 1085600
### 51.13 51.76 50.95 51.51 45.15194 980000
### 52.06 52.58 51.91 52.37 45.90579 1831600
### 52.19 52.19 51.55 51.81 45.41491 886500
### 52.22 52.73 51.95 52.04 45.61653 1291000
### 51.43 51.96 51.15 51.81 45.41491 1635300
### 52.25 52.32 51.38 51.75 45.36232 1445600
### 51.53 51.92 50.54 50.96 44.66983 1620200
### 50.99 51.33 50.57 51.17 44.85391 1661800
### 47.22 47.51 45.92 46.11 40.41849 6579800
### 46.73 47.14 46.34 47.01 41.20739 2196700
### 46.62 46.73 45.14 45.27 39.68218 2402300
### 45.89 46.97 45.39 46 40.32207 1822600
 ### 46.04 46.63 45.97 46.6 40.84801 2113200
### 46.88 47.38 46.42 46.48 40.74281 2362900
### 47.21 47.59 46.84 47.09 41.27752 1267800
### 46.66 47.33 46.54 46.71 40.94442 890700
### 46.87 47.31 46.78 47.18 41.35641 1199000
### 46.95 47.12 46.73 46.94 41.14603 1627500
### 47.79 48.16 47.52 47.7 41.81222 1600700
### 47.97 48.26 47.22 47.33 41.4879 1025700
### 47.8 48.24 47.45 48.1 42.16285 834500
### 48.78 49.17 48.72 48.93 42.8904 1187300
### 49.12 49.28 48.61 49.09 43.03066 1347600
### 49.36 49.39 48.69 48.98 42.93423 1231600
### 48.3 48.3 47.69 48.2 42.25051 1226300
### 47.81 47.99 47.48 47.74 41.84729 944900
### 48.67 48.82 48.16 48.39 42.41705 1942200
### 48.3 48.39 47.66 47.91 41.9963 2655000
### 48.62 48.71 48.19 48.69 42.68003 2004700
### 47.46 48.29 47.39 47.76 41.86482 1300500
### 47.84 48.02 47.48 47.87 41.96125 1347800
### 48.34 48.46 47.87 48.19 42.24174 1963500
### 47.14 47.24 45.79 46.35 40.62886 3257100
### 46.9 47.02 46.27 46.27 40.55874 2028500
### 46.29 46.59 45.81 46.02 40.33959 2303300
### 45.84 46.01 45.29 45.38 39.77859 1645300
### 44.99 45 44.43 44.47 38.98092 1420400
### 44.33 44.61 43.8 44.54 39.04227 1542700
### 44.63 44.9 44.15 44.28 38.81437 1037300
### 44.98 45.06 44.63 44.78 39.25265 1473500
### 45.52 45.57 45.28 45.42 39.81365 1453700
### 44.77 45.01 44.62 44.74 39.21759 807400
### 45.58 46.07 45.55 45.66 40.02403 1741900
### 45.55 45.55 44.93 44.97 39.4192 1294200
### 45.97 46.34 45.8 46.34 40.62009 2257100
### 46.94 47.12 46.71 46.79 41.01455 1163200
### 46.69 46.9 46.48 46.66 40.90059 924500
### 46.86 47.16 46.62 46.81 41.03208 737000
### 46.98 46.98 46.57 46.86 41.07591 297100
### 47.42 47.43 47.06 47.26 41.42654 649600
### 47.67 47.67 47 47.24 41.409 516800
### 47.1 47.4 46.89 47.4 41.54926 316800
### 47.32 47.45 46.78 46.81 41.03208 588100
1/4/2010 47.23 47.63 46.97 47.11 41.29506 1456800
1/5/2010 46.98 47.24 46.63 46.82 41.04085 1565600
1/6/2010 47.33 48.01 47.22 47.91 41.9963 1753300
1/7/2010 48.64 49.34 48.54 49.17 43.10078 3681800
1/8/2010 49.01 49.75 48.96 49.54 43.42511 1794900
### 50.4 50.75 50.08 50.64 44.38933 2293400
### 49.58 49.94 49.36 49.55 43.43387 1596500
### 50.6 50.65 50.1 50.39 44.17019 1973800
### 51.24 51.25 49.79 50.16 43.96858 8310000
### 49.67 49.69 48.73 48.95 42.90793 2778900
### 48.58 49.26 48.58 49.23 43.15337 1505400
### 48.57 48.63 47.63 48.27 42.31187 2978000
### 47.92 48.02 46.41 46.57 40.82171 4818800
### 46.59 46.9 45.86 45.9 40.23441 2607100
### 46.75 46.83 46.08 46.21 40.50614 2458000
### 45.73 46.52 45.64 46.05 40.36588 3033400
### 45.99 46.25 45.53 46.21 40.50614 2968100
### 46 46.02 44.86 45.14 39.56821 1757900
### 45.81 46.49 45.15 45.32 39.72599 2484000
2/1/2010 46.65 46.9 46.18 46.48 40.74281 2665000
2/2/2010 47.22 47.37 46.87 47.36 41.51419 2052700
2/3/2010 47.29 47.63 47.12 47.46 41.60185 1824800
2/4/2010 46.99 47.07 46.22 46.25 40.5412 2574100
2/5/2010 45.82 46.05 44.97 45.96 40.287 1893200
2/8/2010 44.64 44.85 43.11 43.29 37.94656 10072200
2/9/2010 43.67 44.09 43.27 43.9 38.48127 7411400
### 43.83 43.94 43.23 43.32 37.97286 3780600
### 42.53 42.94 42 42.81 37.52582 4881000
### 42.25 43.05 42.1 42.99 37.6836 3746800
### 43.56 44.37 43.37 44.3 38.8319 2492400
### 44.57 44.6 43.87 44.13 38.68288 2362700
### 44.01 44.26 43.81 44.24 38.77931 1656900
### 44.25 44.67 43.98 44.5 39.00721 1988600
### 44.51 44.54 43.96 44 38.56893 1762500
### 43.92 44.07 43.41 43.72 38.32349 1688000
### 44.35 44.7 44.08 44.33 38.8582 1667000
### 43.55 44.28 43.41 44.21 38.753 2090400
### 44.21 44.79 43.86 44.58 39.07734 1177000
3/1/2010 44.95 45.27 44.77 45.27 39.68218 1546900
3/2/2010 45.77 46 45.45 45.77 40.12045 2474100
3/3/2010 45.99 46.18 45.61 45.72 40.07663 1832600
3/4/2010 46.03 46.15 45.59 46.06 40.37465 1422100
3/5/2010 46.08 46.42 45.91 46.13 40.43602 2530300
3/8/2010 46.52 46.53 46.15 46.25 40.5412 1198200
3/9/2010 45.9 46.2 45.77 45.92 40.25194 2630100
### 46.03 46.55 46.02 46.48 40.74281 1591400
### 45.99 46.13 45.61 45.95 40.27823 2349500
### 46.13 46.25 45.84 46.05 40.36588 1113200
### 45.98 46.12 45.5 45.97 40.29576 1609800
 ### 45.8 46.52 45.6 46.41 40.68146 2337500
### 46.99 47.8 46.68 47.39 41.54049 3270200
### 47.45 47.65 46.91 47.37 41.52296 1266500
### 46.94 47.02 46.19 46.94 41.14603 2710000
### 46.47 47.31 46.46 46.98 41.1811 2728200
### 47.42 48.07 47.3 47.97 42.0489 2375200
### 46.75 47.35 46.65 46.97 41.17233 2908500
### 47.7 47.84 46.97 46.99 41.18987 3076100
### 47.29 47.56 46.74 47.08 41.26875 2217400
### 47.67 48.16 47.66 48 42.07519 1879000
### 48.07 48.21 47.49 47.84 41.93494 1623100
### 48.15 48.48 48.02 48.17 42.22421 1505900
4/1/2010 49.01 49.21 48.38 48.64 42.6362 1912600
4/5/2010 48.66 49 48.59 48.97 42.92547 780800
4/6/2010 48.08 48.46 47.98 48.44 42.46088 1241200
4/7/2010 47.94 48.23 47.84 48.05 42.11902 2054900
4/8/2010 47.66 48.54 47.52 48.41 42.43459 1926900
4/9/2010 48.12 48.93 48.12 48.9 42.86411 1928400
### 49.06 49.22 48.88 49.01 42.96053 1337000
### 49.14 49.16 48.46 48.69 42.68003 1571800
### 49.52 49.88 49.34 49.83 43.67931 1514200
### 49.34 49.82 49.24 49.65 43.52153 1991900
### 48.93 49.22 48.49 48.62 42.61866 2726800
### 48.12 48.56 47.95 48.5 42.51348 2284400
### 48.83 49.06 48.6 48.96 42.91669 2429900
### 48.66 48.94 48.5 48.9 42.86411 1477700
### 48.22 49.05 47.97 48.97 42.92547 1572100
### 49 49.99 48.94 49.92 43.7582 2043700
### 49.55 50.1 49.51 49.93 43.76697 1227100
### 49.26 49.73 48.45 48.55 42.5573 2190100
### 47.79 47.83 46.64 47.01 41.20739 3347000
### 47.18 47.72 47.18 47.37 41.52296 1894700
### 48.37 48.44 47.35 47.45 41.59308 2573900
5/3/2010 47.68 47.94 47.38 47.41 41.55803 1550000
5/4/2010 47.11 47.11 45.93 46.09 40.40095 3019500
5/5/2010 45.53 46.05 45.34 45.72 40.07663 2267300
5/6/2010 45.15 45.59 42.45 44.38 38.90203 2789300
5/7/2010 44.77 45.03 43.24 43.78 38.37609 3802800
### 45.4 45.78 45.11 45.46 39.84871 2398800
### 44.98 45.88 44.93 45.37 39.76983 1499400
### 45.76 46.07 44.54 44.9 39.35784 6142200
### 44.25 44.93 44.07 44.54 39.04227 3027100
### 44.61 44.61 43.21 43.67 38.27966 2592600
### 43.5 43.95 42.78 43.77 38.36733 2636100
### 44.18 44.21 43.02 43.15 37.82385 3623000
 ### 43.3 43.84 42.86 43.6 38.2183 2288800
### 43.1 43.71 42.69 43.14 37.81508 3644300
### 42.92 43.56 42.72 43.27 37.92904 3356500
### 42.58 42.85 42.17 42.27 37.05247 2209900
### 41.28 42.23 40.95 42.14 36.93852 3727500
### 42.41 42.65 41.35 41.59 36.4564 2082100
### 42.32 42.95 42.03 42.95 37.64854 2098900
### 42.86 43 42.24 42.43 37.19272 1981600
6/1/2010 43.18 44.3 43.14 43.14 37.81508 3677000
6/2/2010 44.19 44.38 43.63 44.38 38.90203 2768000
6/3/2010 44.78 44.81 43.98 44.34 38.86696 3966100
6/4/2010 43 43.19 42.22 42.32 37.45079 2092500
6/7/2010 42.63 42.97 42.1 42.29 37.42424 4362500
6/8/2010 42.27 43 41.95 42.81 37.88441 2461000
6/9/2010 43.43 43.82 42.69 42.9 37.96405 2451300
### 43.93 44.07 43.46 43.9 38.849 1921500
### 43.66 44.21 43.55 44.12 39.04368 1142300
### 44.73 44.96 44.29 44.38 39.27377 1366200
### 45.12 45.55 44.99 45.55 40.30916 1751000
### 45.41 45.61 45.29 45.39 40.16756 1596900
### 46.29 46.46 45.81 46.44 41.09675 2908300
### 46.43 46.6 46.08 46.21 40.89322 1586100
### 46.56 46.62 45.74 45.93 40.64543 1702800
### 46.14 46.39 45.67 45.83 40.55694 1498500
### 45.89 46.3 45.46 46 40.70738 1248800
### 46.04 46.12 45.52 45.79 40.52154 1530200
### 45.65 46.04 45.27 45.82 40.54808 1736400
### 46.02 46.11 45.56 45.64 40.3888 1122100
### 44.95 44.95 44.25 44.51 39.38881 2089600
### 44.94 45.14 44.14 44.3 39.20298 1936300
7/1/2010 45.13 45.66 44.71 45.66 40.40649 3533800
7/2/2010 45.39 45.5 44.89 45.03 39.84898 1601700
7/6/2010 45.85 46.4 45.7 46.12 40.81357 1949400
7/7/2010 46.23 47.37 46.18 47.34 41.8932 1423800
7/8/2010 46.64 46.89 46.39 46.89 41.49498 1628400
7/9/2010 46.83 47.22 46.68 47.15 41.72506 842700
### 46.87 47.14 46.73 47.08 41.66312 849700
### 47.43 47.72 47.33 47.51 42.04364 1217800
### 47.86 48.31 47.74 48.06 42.53036 1302400
### 48.66 48.7 48.16 48.6 43.00823 1827700
### 48.67 48.67 47.75 47.79 42.29142 1214400
### 48.47 48.61 48.06 48.25 42.6985 1258600
### 47.03 47.89 47 47.89 42.37992 2183200
### 47.19 47.55 46.69 46.97 41.56577 1529200
### 47.44 48.18 47.44 48 42.47726 1634200
 ### 47.74 48.56 47.58 48.52 42.93744 1601300
### 48.17 48.68 47.97 48.61 43.01709 1864300
### 47.41 47.52 46.91 47.32 41.87551 4001700
### 46.75 46.89 46.45 46.62 41.25604 1466000
### 46.88 47.12 46.16 46.59 41.2295 1828600
### 45.47 45.97 45.32 45.87 40.59234 3074700
8/2/2010 46.26 46.74 46.18 46.54 41.18525 2151800
8/3/2010 46.41 46.44 46.06 46.33 40.99941 2280600
8/4/2010 46.8 46.91 46.4 46.47 41.1233 1401300
8/5/2010 46.69 46.9 46.48 46.84 41.45073 1701000
8/6/2010 46.64 47.06 46.39 46.7 41.32684 2122400
8/9/2010 47.2 47.25 46.88 47.11 41.68967 849300
### 46.53 47.19 46.29 46.97 41.56577 1050500
### 45.41 45.44 44.97 45.21 40.00827 1616100
### 44.61 45.02 44.54 44.86 39.69855 1255900
### 44.53 44.91 44.4 44.43 39.31802 769900
### 44.5 44.91 44.38 44.62 39.48616 915100
### 45.59 45.63 45.19 45.34 40.12332 1295600
### 45.66 45.87 45.22 45.64 40.3888 1120900
### 45.8 45.92 44.82 44.98 39.80473 1237300
### 44.42 44.74 44.28 44.73 39.5835 878700
### 44.92 45.22 44.5 44.54 39.41536 1074100
### 44.22 44.36 43.75 43.9 38.849 1974500
### 43.71 44.28 43.56 44.09 39.01714 1409700
### 44.13 44.53 43.91 44.02 38.95519 1377500
### 44.27 44.52 43.37 44.46 39.34456 1453400
### 44.07 44.15 43.74 43.8 38.76051 795000
### 43.58 43.88 43.4 43.54 38.53042 775500
9/1/2010 44.58 45.07 44.49 44.72 39.57465 1565300
9/2/2010 45.49 45.52 45.07 45.29 40.07907 1325900
9/3/2010 46.03 46.15 45.65 45.9 40.61889 1392300
9/7/2010 45.1 45.24 44.68 44.81 39.65429 1633100
9/8/2010 44.97 45.33 44.95 45 39.82243 1129400
9/9/2010 46.24 46.41 45.73 45.82 40.54808 1940900
### 45.5 45.74 45.4 45.48 40.24721 1326200
### 46.18 46.48 46.06 46.42 41.07905 1120600
### 47.32 47.93 47.08 47.58 42.10559 2671700
### 47.4 47.73 47.21 47.6 42.12329 1004100
### 47.89 48.05 47.68 47.91 42.39762 1521600
### 48.53 48.61 48.03 48.14 42.60115 1200500
### 48.07 48.72 47.91 48.62 43.02593 1044400
### 49.01 49.25 48.4 48.9 43.27372 1788300
### 49.04 49.18 48.41 48.63 43.03478 3210100
### 48.4 48.89 48.25 48.51 42.92858 1770200
### 49.36 49.77 49.27 49.72 43.99937 2109200
### 49.85 49.88 49.46 49.58 43.87547 2092400
### 49.75 49.94 49.05 49.84 44.10556 1778600
### 49.66 49.78 49.29 49.62 43.91087 1477300
### 49.88 50.06 48.89 49.31 43.63654 2059000
### 50.76 50.81 50.05 50.28 44.49493 4919600
### 49.86 50 49.22 49.63 43.91972 1538500
### 50.57 50.96 50.37 50.78 44.93741 2049600
### 50.78 51.16 50.41 51.1 45.22059 2364800
### 51.46 51.48 50.58 50.99 45.12325 2045000
### 51.03 51.46 50.87 51.36 45.45067 1677400
### 51.32 51.54 51 51.15 45.26484 734800
### 51.58 51.98 51.11 51.88 45.91084 1362500
### 52.69 53.1 52.59 52.75 46.68075 1245700
### 53.83 53.89 53.03 53.4 47.25596 2515500
### 53.85 53.85 52.76 52.94 46.84888 3048300
### 52.54 52.78 52.42 52.75 46.68075 1730600
### 51.58 51.81 50.96 51.18 45.29138 3384000
### 51.52 52.25 51.49 51.67 45.72501 1841800
### 52.61 52.94 52.14 52.51 46.46835 1551700
### 52.99 53.26 52.7 53.15 47.03472 1075300
### 53.52 53.77 53.14 53.52 47.36215 1467700
### 53.03 54.66 52.87 54.08 47.85772 2178200
### 51.33 51.95 50.74 51.27 45.37103 4629300
### 51.76 51.82 51.32 51.62 45.68075 1855700
### 52.04 52.39 51.6 51.73 45.7781 2074800
### 51.82 51.97 51.28 51.53 45.60111 859500
### 52.48 52.56 52.11 52.27 46.25598 1172500
### 52.12 52.3 51.52 52.22 46.21172 1805400
### 53.17 53.28 52.48 52.98 46.88428 1718100
### 52.49 52.72 52.16 52.42 46.38871 1517400
### 51.71 52.08 51.57 52.08 46.08784 748700
### 52.26 52.41 51.38 51.63 45.68961 1460000
### 50.96 51.23 50.26 51.13 45.24714 1744400
### 50.54 50.76 50.26 50.7 44.86661 1109000
### 50.51 50.8 50.05 50.29 44.50379 1211200
### 50.11 50.2 49.65 49.65 43.93742 1126000
### 49.3 49.49 48.72 49.07 43.42415 1597500
### 49.01 49.26 48.79 48.99 43.35336 1125600
### 49.74 50.04 49.69 49.76 44.03476 754300
### 49.89 50 49.69 49.97 44.2206 817800
### 49.43 49.67 48.92 49.4 43.71619 1283700
### 49.13 49.29 48.39 48.69 43.08788 978600
### 47.95 48.26 47.85 48.15 42.61001 1824400
### 48.2 48.61 48.14 48.37 42.80469 965100
### 47.17 47.73 46.84 47.62 42.14098 1312900
 ### 46.7 47.33 46.7 46.93 41.53038 1347300
### 47.36 47.9 47.13 47.59 42.11444 1605200
### 47.16 48.07 47.15 47.96 42.44187 1576200
### 48.84 49.26 48.76 49.01 43.37105 1614200
### 48.6 48.98 48.5 48.83 43.21177 945200
### 49.71 49.74 48.95 48.95 43.31796 850900
### 48.46 48.82 48.31 48.75 43.14098 769900
### 48.67 49.03 48.2 49.03 43.38875 1561100
### 48.75 49.05 48.58 49.01 43.37105 620100
### 49.52 49.82 49.33 49.4 43.71619 882600
### 50.01 50.2 49.63 49.76 44.03476 1432200
### 49.4 49.76 49.18 49.26 43.59229 794500
### 49.42 49.53 49.33 49.49 43.79583 1030400
### 50.42 50.45 49.9 50 44.24715 1462000
### 49.76 49.77 49.33 49.53 43.83123 1232100
### 50.65 50.65 50.08 50.16 44.38874 856300
### 50 50.18 49.89 50.18 44.40644 387700
### 50 50.39 50 50.25 44.46838 641000
### 50.24 50.61 50.04 50.55 44.73387 523100
### 50.8 50.81 50.28 50.47 44.66307 415400
### 50.49 50.82 50.31 50.76 44.9197 594200
### 50.57 50.88 50.12 50.28 44.49493 301600
### 50.33 50.78 50.28 50.61 44.78696 410900
1/3/2011 50.66 51.3 50.61 51.25 45.35333 1049900
1/4/2011 50.96 51.08 50.55 51.08 45.20289 1094000
1/5/2011 49.54 50.36 49.54 50.34 44.54803 1696600
1/6/2011 50.06 50.32 49.58 49.74 44.01707 2072300
1/7/2011 49.65 49.86 49.01 49.35 43.67193 1286300
### 48.48 48.85 48.36 48.76 43.14982 1272400
### 49.85 50.41 49.69 50.28 44.49493 2477100
### 50.7 51.23 50.53 51.18 45.29138 1653900
### 52.38 54.69 51.52 54.58 48.30019 7972700
### 53.7 53.82 53.37 53.6 47.43295 2681000
### 54.32 54.71 54.09 54.41 48.14975 1544700
### 55.16 55.19 54.27 54.4 48.1409 1414300
### 54.13 54.56 53.67 54.41 48.14975 1674900
### 54.88 54.89 54.28 54.44 48.1763 1049500
### 54.8 55.53 54.78 55.53 49.14088 1341200
### 55.23 55.59 55.09 55.16 48.81346 1338800
### 56.38 56.5 55.92 56.46 49.96388 2566300
### 57.22 57.63 56.99 57.36 50.76033 1852200
### 58.17 58.44 56.93 57.23 50.64529 3575200
### 57.97 58.29 57.73 57.9 51.23821 1846500
2/1/2011 58.32 58.99 58.12 58.95 52.16739 2374100
2/2/2011 59.43 59.5 59.01 59.16 52.35323 3215000
2/3/2011 58.65 58.74 58.12 58.49 51.76032 2227000
2/4/2011 58.42 59 58.3 58.91 52.13199 1389500
2/7/2011 58.66 59.19 58.6 59.07 52.27358 1092100
2/8/2011 59.11 59.52 58.76 59.38 52.54791 735200
2/9/2011 59.11 59.53 59.1 59.36 52.53022 643900
### 58.74 59.58 58.54 59.4 52.56562 896300
### 59.85 60.48 59.72 60.17 53.24702 1073100
### 59.97 60.36 59.76 60.19 53.26471 1186300
### 59.35 59.75 59.1 59.3 52.47712 1264200
### 59.44 60.54 59.43 60.45 53.49481 910700
### 60.24 60.68 60.14 60.56 53.59215 595800
### 60.06 60.6 59.93 60.31 53.37091 847400
### 59.82 60.12 59.18 59.24 52.42402 1230400
### 59.65 59.92 58.95 59.11 52.30898 1527200
### 59.25 59.56 58.75 59.26 52.44172 1062800
### 59 59.84 58.99 59.69 52.82224 717000
### 61.23 61.28 60.12 60.4 53.45055 1474400
3/1/2011 61.15 61.25 59.75 59.83 52.94614 2204500
3/2/2011 60.11 60.67 60.11 60.44 53.48595 1602700
3/3/2011 61.55 61.84 61.24 61.67 54.57443 1378400
3/4/2011 62.15 62.23 61.02 61.45 54.37975 897500
3/7/2011 61.74 61.95 60.79 61.03 54.00807 770500
3/8/2011 59.57 60.45 59.32 60.14 53.22047 1091500
3/9/2011 59.87 60.1 59.28 59.71 52.83995 1339500
### 59.77 60.16 59.35 59.47 52.62756 2033400
### 58.6 59.25 58.32 59.07 52.27358 1556000
### 58.57 58.91 58.3 58.79 52.0258 1257700
### 55.71 56.98 55.51 56.55 50.04353 3901600
### 55.72 56.91 54.19 54.74 48.44178 5516800
### 56.67 56.67 55.85 55.97 49.53027 2011300
### 58.21 58.25 57.3 57.58 50.95502 2515600
### 58.16 58.66 58 58.49 51.76032 2488400
### 58.1 58.26 57.81 58 51.3267 1066200
### 57.49 58.19 57.38 58.01 51.33554 909500
### 58.97 60.1 58.81 59.91 53.01694 1620500
### 60.65 61.3 60.19 60.24 53.30897 2205600
### 60.46 60.81 60.13 60.15 53.22932 844700
### 60.18 60.69 60.02 60.64 53.66295 856900
### 60.88 61.56 60.88 61.38 54.3178 829300
### 61.21 61.53 61.12 61.36 54.3001 1192200
4/1/2011 61.41 62.21 61.23 61.98 54.84877 793300
4/4/2011 62.31 62.42 61.99 62.33 55.1585 723200
4/5/2011 62.28 63.23 62.1 63.13 55.86646 1448100
4/6/2011 62.88 63.32 62.65 62.78 55.55673 1258200
4/7/2011 62.62 63.24 62.49 62.9 55.66292 1010200
4/8/2011 63.93 63.93 63.34 63.63 56.30893 943800
### 63.83 64.1 63.66 63.87 56.52131 814900
### 63.3 63.62 62.8 62.92 55.68061 747700
### 63.66 64.16 63.36 63.61 56.29123 744200
### 63.02 64.23 62.94 64.04 56.67175 879200
### 63.83 64.24 63.66 64.05 56.6806 1282900
### 62.77 64.52 61.71 63.43 56.13194 2385200
### 63.15 63.74 63.14 63.72 56.38857 1195700
### 65.26 65.57 65.15 65.45 57.91952 1296600
### 66.65 66.94 65.99 66.62 58.9549 1121300
### 66.75 67.07 66.32 66.97 59.26464 628900
### 66.96 67.56 66.78 67.54 59.76906 1000000
### 67.15 68.39 66.86 68.31 60.45046 1216400
### 63.78 64.07 63.2 63.57 56.25583 3467000
### 64.53 64.7 64.12 64.53 57.10537 1480600
5/2/2011 65.54 65.6 64.71 64.88 57.4151 1408400
5/3/2011 65.32 65.49 64.44 64.74 57.29121 1377600
5/4/2011 64.95 64.97 63.93 64.08 56.70715 1245000
5/5/2011 62.93 63.23 62.26 62.55 55.35319 1622600
5/6/2011 62.92 63.31 61.62 62.01 54.87531 2018800
5/9/2011 62.37 63.28 62.2 63.13 55.86646 1515800
### 63.49 64.44 63.38 64.36 56.95493 2170200
### 64.35 64.46 62.75 63.19 55.91954 1952700
### 62.92 64.1 62.53 64.08 56.70715 1432900
### 63.38 63.8 62.36 62.8 55.57442 1823400
### 62.57 63.25 62.45 62.56 55.36203 1006700
### 61.71 62.39 61.57 62.02 54.88416 1776300
### 61.88 62.92 61.71 62.82 55.59212 1220000
### 63.08 63.35 62.61 63.29 56.00804 1052300
### 62.43 62.56 61.51 61.72 54.61869 1641900
### 59.25 59.85 59 59.48 53.37144 1918600
### 59.98 60.25 59.55 59.67 53.54192 2254400
### 59.34 60.3 59.34 60.02 53.85598 1733300
### 60 60.31 59.53 60.07 53.90085 1480100
### 59.95 60.49 59.83 60.29 54.09825 728900
### 62.21 62.26 61.58 62.17 55.78517 3271100
6/1/2011 62.08 62.18 60.75 60.79 54.5469 2514900
6/2/2011 61.01 61.21 60.49 61.02 54.75328 996300
6/3/2011 60.77 61.74 60.7 61.32 55.02247 1605100
6/6/2011 61.51 61.58 60.88 60.96 54.69944 1173600
6/7/2011 62.19 62.3 61.52 61.59 55.26474 1443300
6/8/2011 61.1 61.29 60.34 60.51 54.29565 1247400
6/9/2011 60.8 61.47 60.62 61.21 54.92376 1696900
### 60.85 60.94 59.62 59.68 53.5509 1184200
### 60.21 60.62 59.91 60.11 53.93673 885500
 ### 61.71 62.29 61.62 61.84 55.48906 1369100
### 60.02 60.66 59.29 59.52 53.40732 2001900
### 59.28 59.68 58.7 59.24 53.15609 1534900
### 61.17 61.17 59.84 60.24 54.05339 2401100
### 59.83 60.85 59.72 60.84 54.59176 1761600
### 61.26 62.05 61.19 61.85 55.49804 2466600
### 61.26 61.44 60.27 60.36 54.16106 2298300
### 59.08 59.74 58.36 59.58 53.46117 3512600
### 58.64 58.72 57.94 58.19 52.21391 2013200
### 58.11 59.11 57.98 58.95 52.89587 982700
### 58.98 59.34 58.79 59.31 53.2189 1628500
### 59.65 59.8 59.23 59.6 53.47911 1298800
### 60.01 60.79 59.87 60.65 54.42128 1032800
7/1/2011 60.17 60.91 60.03 60.79 54.5469 741700
7/5/2011 61.02 61.14 60.63 60.83 54.58279 895300
7/6/2011 60.27 60.63 60 60.46 54.25079 1045900
7/7/2011 61.57 62.99 61.5 62.88 56.42226 3422200
7/8/2011 61.92 62.2 61.07 61.62 55.29165 2115700
### 59.97 60.11 59.2 59.34 53.24581 1576200
### 58.6 59.07 58.21 58.25 52.26776 1392800
### 58.6 59.7 58.52 58.85 52.80613 1812000
### 58.33 58.6 57.24 57.36 51.46916 2769300
### 58.23 58.24 57.27 57.83 51.89089 1888600
### 57 57.26 56.25 57.21 51.33456 2296200
### 57.8 58.73 57.8 58.53 52.51901 2331500
### 58.65 58.7 58.01 58.34 52.34852 1354200
### 59.28 60.12 58.93 59.77 53.63165 3361500
### 60.56 60.67 59.84 60.57 54.3495 1361300
### 60.08 60.52 59.94 60.32 54.12517 1133200
### 60.38 64.83 59.92 64.5 57.87588 7480900
### 63.91 63.93 62.5 62.57 56.14409 3559300
### 62.52 63.14 62.21 62.5 56.08128 2265000
### 61.45 63.08 61.21 62.41 56.00053 1244400
8/1/2011 63.17 63.22 60.54 61.41 55.10323 1643400
8/2/2011 60.06 60.75 59.22 59.28 53.19198 1749200
8/3/2011 59.88 60.01 58.28 59.8 53.65857 1631000
8/4/2011 57.84 58.07 55.72 55.86 50.12321 2952200
8/5/2011 56.71 57.2 54.47 56.35 50.56289 3957800
8/8/2011 53.18 53.89 51.22 51.27 46.0046 2485300
8/9/2011 53.08 54.26 51.27 54.2 48.63369 2161100
### 52.48 52.53 49.78 50.01 44.874 3587300
### 50.48 52.62 50.16 51.96 46.62373 2299200
### 52.81 53.26 51.57 52.86 47.43131 2407900
### 53.73 54.13 53.15 53.76 48.23887 1312900
### 52.99 54.01 52.66 53.16 47.70049 1365800
 ### 52.84 53.58 51.84 52.35 46.97368 1205100
### 49.91 49.92 48.31 48.9 43.878 2961600
### 48.39 49.94 48.29 48.72 43.71648 2415100
### 50.78 50.78 49.18 49.48 44.39844 1702300
### 50.77 51.66 50.43 51.66 46.35455 1765200
### 52.55 53.05 51.83 52.7 47.28773 2024400
### 52.48 52.7 50.92 51.22 45.95973 1743500
### 51.87 53.26 51.33 53.13 47.67358 2833900
### 53.66 54.4 53.61 54.38 48.7952 1231000
### 53.25 54.17 52.88 53.89 48.35553 1455500
### 54.65 55.54 54.22 54.51 48.91185 1916100
9/1/2011 53.77 54.47 53.33 53.76 48.23887 3002300
9/2/2011 52.54 52.8 51.84 51.99 46.65066 1320200
9/6/2011 49.92 50.99 49.88 50.9 45.6726 1580500
9/7/2011 51.86 52.91 51.73 52.91 47.47617 1218800
9/8/2011 51.78 52.51 51.13 51.28 46.01357 2162400
9/9/2011 50.19 50.47 49.11 49.23 44.1741 2588900
### 47.92 49.17 47.89 49.15 44.10232 2874900
### 48.48 49.49 48.34 49.43 44.35357 2660500
### 49.15 50.68 48.38 50.29 45.12524 4657200
### 51.42 51.82 50.76 51.69 46.38146 2442600
### 51.59 52.07 51 51.64 46.3366 2487400
### 49.32 50.7 48.79 50.46 45.27778 2753200
### 50.87 51.45 50.32 50.59 45.39443 2237100
### 51.45 52.25 50.18 50.2 45.04448 2644900
### 48.59 49.17 48.17 48.71 43.7075 2324800
### 47.43 48.9 47.39 48.78 43.77032 2567100
### 49.22 49.93 48.31 49.9 44.7753 1568900
### 51.16 51.69 50.89 51.34 46.06741 2917400
### 52.78 53.18 51.21 51.33 46.05844 2277200
### 52.8 53.03 51.25 52.16 46.8032 1886800
### 50.84 51.62 50.58 50.62 45.42135 2541500
### 49.73 50.55 48.39 48.39 43.42038 1836700
### 48.5 50.01 47.86 49.99 44.85605 2300000
### 50.31 51.33 49.91 51.29 46.02255 2762800
### 50.88 52.63 50.7 52.59 47.18904 1371700
### 53.1 53.55 52.41 52.51 47.11725 1353300
### 53.72 54.91 53.67 54.76 49.13618 1212400
### 54.49 55.14 54.33 55.1 49.44126 1093600
### 55.37 56.26 54.94 55.69 49.97067 1321000
### 55.5 56.2 55.03 56.16 50.3924 1116200
### 57.42 57.99 57.1 57.65 51.72937 1447700
### 57.14 57.18 56.65 56.72 50.89489 1483200
### 57.19 58.75 56.71 58.34 52.34852 1506000
### 57.36 57.91 56.86 56.95 51.10126 1327200
### 57.32 57.56 56.53 57.39 51.49608 920600
### 58.38 58.86 58.19 58.86 52.81511 686700
### 58.47 59.67 58.46 59.67 53.54192 920100
### 59.67 59.9 58.65 59.32 53.22787 1175600
### 61 61.2 59.4 60.62 54.39436 2123400
### 61.89 63.43 61.34 62.72 56.27869 2332700
### 62.08 62.71 61.95 62.54 56.11717 1440200
### 61.22 61.58 60.36 60.36 54.16106 2516400
### 58.29 59.65 58.04 58.96 52.90484 2825900
### 59.71 60.64 59.43 60.25 54.06236 1526300
### 60.85 62.15 59.89 61.98 55.61468 2196000
### 60.86 61.36 60.5 61.07 54.79814 2982700
### 60.48 61.24 60.06 61.13 54.85198 3846600
### 61.72 62.14 60.97 62.04 55.66853 1904800
### 59.58 59.8 58.14 58.48 52.47414 2498100
### 59.61 59.87 58.58 59.69 53.55986 1773000
### 60.8 61.41 60.46 60.68 54.44819 1247100
### 60.02 60.25 59.48 59.72 53.58678 943100
### 59.8 60.7 59.51 60.3 54.10722 1043300
### 59.42 60.12 58.83 58.86 52.81511 1217900
### 59.61 59.89 58.45 58.87 52.82408 1270800
### 59.27 59.29 58.38 58.56 52.54591 902900
### 58.05 58.18 57.45 57.81 51.87294 1485800
### 57.52 57.84 57.06 57.41 51.51402 1076300
### 57.18 57.24 55.68 55.82 50.08731 2580400
### 55.14 55.77 55.11 55.14 49.47715 1138100
### 56.95 57.21 56.61 56.97 51.11922 626300
### 57.05 57.45 56.71 56.75 50.92181 1431400
### 59.33 59.97 59.09 59.96 53.80214 1081000
### 60.15 60.58 59.71 60.01 53.847 995100
### 60.38 60.45 59.54 59.54 53.42528 600600
### 59.09 59.4 58.21 58.38 52.3844 3263700
### 58.57 59.19 58.52 58.83 52.78819 867500
### 58.29 58.95 57.87 58.68 52.6536 1488700
### 58.06 58.49 57.56 57.62 51.70245 1575700
### 58.04 58.95 57.98 58.78 52.74332 1147000
### 57.79 57.79 57 57.29 51.40635 786300
### 57.72 58.01 55.8 56.02 50.26678 1168500
### 56.46 56.55 55.5 56.01 50.25781 1515800
### 57.09 57.12 56.01 56.11 50.34753 1096100
### 55.17 55.51 54.45 54.61 49.00158 1539800
### 55.06 55.14 54.24 54.31 48.7324 757900
### 55.66 55.93 55.33 55.73 50.00655 2326600
### 52.71 53.35 51.4 52.24 46.87499 6344000
### 53.04 53.22 52.67 53.14 47.68255 2605400
 ### 52.55 53.29 52.46 53.25 47.78125 1124000
### 53.59 53.62 53.23 53.29 47.81715 592400
### 52.81 52.83 51.96 52.21 46.84806 1606700
### 52.39 52.91 52.1 52.89 47.45822 626800
### 52.99 53.11 52.84 52.95 47.51207 651800
1/3/2012 54.28 54.65 54.13 54.43 48.84007 2083400
1/4/2012 54.67 54.73 53.89 54.15 48.58883 1973000
1/5/2012 53.91 54.14 53.67 54.08 48.52601 2471000
1/6/2012 53.76 54.05 53.3 54 48.45423 1557100
1/9/2012 54.57 54.8 54.26 54.75 49.12721 1947500
### 53.42 53.98 53.39 53.87 48.33758 2576100
### 52.93 53.51 52.78 53.4 47.91584 4208200
### 53.22 53.5 52.95 53.25 47.78125 2380400
### 54.64 54.8 54.01 54.56 48.95672 5496900
### 55.73 55.99 55.48 55.67 49.95271 3106500
### 56.71 57.2 56.56 57.1 51.23586 2356500
### 56.61 57.15 56.45 57.05 51.19099 1837400
### 56.91 57.12 56.82 57.01 51.15509 1339300
### 57.53 57.99 57.37 57.76 51.82808 1799000
### 57.58 58.33 57.54 58.06 52.09727 1970700
### 57.76 58.63 57.34 58.48 52.47414 2364700
### 59.74 59.93 59.24 59.29 53.20095 2182100
### 59.82 60.58 59.79 60.35 54.15208 2272500
### 59.87 60.44 59.69 60.35 54.15208 1254900
### 60.76 60.79 60.25 60.48 54.26873 1047600
2/1/2012 61.39 61.97 61.33 61.45 55.13912 1559800
2/2/2012 62.06 62.53 61.79 61.92 55.56084 1293300
2/3/2012 63.02 63.29 62.67 63.17 56.68247 1811900
2/6/2012 62.92 63.15 62.68 62.99 56.52096 672300
2/7/2012 63.49 63.73 62.88 63.6 57.06831 970400
2/8/2012 63.08 63.6 62.98 63.53 57.0055 904400
2/9/2012 63.4 64.26 63.25 63.85 57.29264 2939200
### 62.78 63.21 62.61 62.9 56.4402 1288500
### 63.26 63.39 63.08 63.33 56.82604 1245900
### 63.67 63.84 63.32 63.64 57.10421 1286400
### 63.86 63.89 63.1 63.21 56.71836 886300
### 63.58 64.63 63.4 64.63 57.99253 895400
### 64.94 64.98 64.26 64.44 57.82204 616500
### 65.59 65.98 65.11 65.37 58.65653 1337100
### 65.38 65.94 65.17 65.65 58.90778 1926200
### 66 66.68 65.27 66.64 59.7961 1588400
### 67.75 67.83 67.47 67.77 60.81006 2144400
### 66.11 67.32 66.04 67.01 60.12811 914400
### 67.43 68.21 67.26 68.15 61.15103 947900
### 67.97 68.5 67.34 67.61 60.66649 1205500
3/1/2012 67.83 68.34 67.62 68.27 61.25871 1663300
3/2/2012 67.81 67.85 67.36 67.66 60.71136 1006500
3/5/2012 68.32 68.35 67.63 68.1 61.10617 1309900
3/6/2012 67.15 67.28 66.06 66.38 59.56281 2428100
3/7/2012 66.49 66.92 66.34 66.68 59.832 1069100
3/8/2012 67.85 69.04 67.73 68.8 61.73428 1436900
3/9/2012 68.69 69.13 68.54 68.99 61.90476 1006200
### 68.64 69.5 68.54 69.39 62.26369 719200
### 69.64 70.77 69.62 70.77 63.50197 2876700
### 70.47 70.8 70.12 70.43 63.19688 2908700
### 70.56 71.55 70.5 71.46 64.1211 2085400
### 71.74 72.1 71.62 72 64.60564 1402200
### 71.92 72.52 71.56 72.31 64.8838 1144200
### 71.31 71.84 71.17 71.65 64.29159 1942500
### 71.3 71.56 71.04 71.24 63.92368 1725100
### 70.26 71.04 70.21 70.55 63.30456 1771200
### 70.22 70.54 69.79 70.38 63.15201 1221900
### 70.76 71.25 70.71 71.24 63.92368 2349700
### 71.22 71.26 70.56 70.58 63.33147 855400
### 71.17 71.18 69.86 70.21 62.99947 1708800
### 69.16 69.95 68.98 69.85 62.67644 1333200
### 69.89 70.17 69.65 69.82 62.64953 2315300
4/2/2012 70.19 71.28 70.01 70.97 63.68142 1582200
4/3/2012 70.76 70.78 68.95 69.34 62.21882 2088300
4/4/2012 67.95 68.3 66.67 67.48 60.54984 2724600
4/5/2012 66.11 67.51 66.03 67.37 60.45114 3228200
4/9/2012 65.97 66.5 65.95 65.95 59.17696 1293300
### 66.13 66.51 64.29 64.57 57.93869 3884000
### 65.75 66.4 65.46 65.92 59.15005 2572200
### 66.94 66.97 65.2 65.85 59.08724 5235300
### 66.49 66.51 64.49 65.42 58.7014 5666500
### 63.87 64.22 63.38 63.73 57.18496 3275800
### 64.27 65.13 63.91 64.95 58.27967 2400300
### 65.05 65.45 64.81 64.88 58.21685 2567100
### 65 65.55 64.01 64.28 57.67848 2270500
### 65.29 65.65 65.1 65.22 58.52194 3112300
### 64.12 64.31 63.5 64.24 57.64258 1464400
### 64.64 65.42 64.28 65.15 58.45913 3258000
### 65.45 66.12 65.33 65.96 59.18594 4945400
### 65.4 67.25 65.31 67.16 60.26271 3353300
### 66.77 66.97 66.48 66.69 59.84098 1179700
### 66.17 66.53 65.96 66.29 59.48205 1149700
5/1/2012 66.2 66.64 66.16 66.43 59.60768 1291800
5/2/2012 65.85 66.07 65.28 65.84 59.07826 1307400
5/3/2012 65.15 65.61 64.5 64.68 58.0374 3209200
5/4/2012 63.5 63.81 62.69 62.92 56.45815 1406700
5/7/2012 62.63 63.17 62.4 63.13 56.64658 3606100
5/8/2012 62.26 62.51 61.29 62.29 55.89285 1685300
5/9/2012 61.42 62.43 61.16 62.2 55.81209 1823800
### 62.54 62.63 61.59 61.8 55.45318 2447800
### 62.11 63.26 61.98 62.85 56.39533 2159000
### 61.98 62.81 61.83 62.14 55.75826 1809900
### 61.45 61.94 60.7 60.79 54.5469 1981200
### 61.02 61.34 60.22 60.33 54.13414 1454400
### 60.71 60.85 59.85 59.86 53.71241 1272600
### 59.96 59.97 58.35 58.53 52.51901 2768500
### 58.34 58.95 57.9 58.79 53.61659 1566000
### 59.41 59.76 58.21 58.69 53.5254 2979300
### 58.53 58.97 57.74 58.8 53.62571 2280800
### 58.52 58.6 57.43 57.7 52.62251 1826300
### 57.08 57.62 57.01 57.07 52.04795 1376500
### 58.73 58.98 57.82 58.22 53.09676 1269000
### 57.13 57.25 56.65 56.76 51.76523 1827200
### 58.05 58.08 56.66 57.32 52.27595 3476000
6/1/2012 55.69 56.13 54.97 55.24 50.37899 2233500
6/4/2012 55.2 55.6 54.83 55.41 50.53402 1390600
6/5/2012 54.91 55.77 54.91 55.69 50.78939 2079900
6/6/2012 56.07 57.53 56 57.53 52.46748 3098800
6/7/2012 58.04 58.14 56.75 56.8 51.80171 1284100
6/8/2012 56.4 57.37 56.22 57.31 52.26683 1051200
### 58.7 58.74 57.05 57.11 52.08444 1666400
### 57.29 57.74 56.34 57.68 52.60428 1042700
### 57.56 58.32 57.16 57.58 52.51308 1104200
### 57.54 57.78 57.12 57.73 52.64987 1051000
### 58.34 58.94 58.04 58.88 53.69867 720200
### 58.58 59.11 58.36 58.84 53.66219 810200
### 59.93 60.62 59.82 60.18 54.88428 1817000
### 60.27 60.68 59.94 60.3 54.99371 899800
### 59.69 59.79 57.53 57.57 52.50395 1351800
### 57.85 57.88 57.24 57.66 52.58604 1349900
### 56.26 56.45 55.9 56.28 51.32747 1615000
### 56.25 56.72 56.09 56.51 51.53723 1096900
### 56.84 57.29 56.52 57.22 52.18475 885000
### 56.06 56.28 55.55 56.22 51.27274 1812400
### 58.58 59.54 58.38 59.36 54.13644 1837100
7/2/2012 60.03 60.05 59.36 60.03 54.74748 1795900
7/3/2012 60.06 60.73 59.92 60.73 55.38588 574100
7/5/2012 58.35 59.26 58.11 58.82 53.64396 2327000
7/6/2012 56.71 56.93 55.4 55.76 50.85323 3036500
7/9/2012 55.34 55.54 54.78 55.5 50.61611 1849600
 ### 55.87 56.18 55.34 55.56 50.67083 2792200
### 56.35 57.26 56.33 56.73 51.73787 2995000
### 59.2 59.49 57.46 58.4 53.26091 11270800
### 58.89 60.74 58.88 60.56 55.23084 3834400
### 59.95 60.3 59.65 59.95 54.67452 1513400
### 60.29 61.03 59.62 60.94 55.5774 3230700
### 60.48 63.22 60.48 62.32 56.83596 4734300
### 62.6 62.88 62.31 62.53 57.02749 1895400
### 61.81 62.11 61.39 61.53 56.11548 1426200
### 59.01 60.27 58.23 60.07 54.78396 1811200
### 61.74 61.85 60.2 60.85 55.49532 2626200
### 61.81 62 60.9 61.27 55.87836 1050700
### 62.83 63.82 62.74 63.6 58.00332 2165000
### 64.01 65.32 63.86 65.11 59.38044 1918500
### 63.76 64.46 63.76 64.29 58.63261 2201600
### 64.12 64.35 63.34 63.36 57.78444 1099300
8/1/2012 63.84 63.85 62.59 62.77 57.24636 1081400
8/2/2012 62.52 63.18 61.89 62.18 56.70828 1079900
8/3/2012 63.9 65.16 63.75 64.85 59.14333 1493300
8/6/2012 65.47 65.8 65.24 65.27 59.52636 1125400
8/7/2012 65.18 65.32 64.75 64.85 59.14333 1450000
8/8/2012 64.87 65.06 64.44 64.66 58.97005 1154000
8/9/2012 64.05 64.79 64.02 64.2 58.55052 1439500
### 63.34 64.12 63.16 64.09 58.4502 3372600
### 64.2 64.59 63.74 64.25 58.59612 1342100
### 64.74 64.78 64.12 64.3 58.64172 687600
### 63.7 64.11 63.67 63.96 58.33164 578200
### 63.65 64.63 63.64 64.38 58.71468 763300
### 63.79 64.19 63.61 64.08 58.44109 1212000
### 64.85 65.02 64.51 64.84 59.13421 1021200
### 65.81 66.12 65.21 65.46 59.69965 1045200
### 64.47 65.18 64.38 65.03 59.30749 794500
### 64.74 64.79 64.14 64.52 58.84236 643300
### 64.16 64.97 64.04 64.79 59.08861 525500
### 65.14 65.87 64.97 65.49 59.72701 1034200
### 65.16 65.3 64.72 64.93 59.21629 1416600
### 65.21 65.51 64.94 65.01 59.28925 847900
### 65.19 65.19 63.97 64.09 58.4502 1033500
### 66.14 66.25 65.32 65.66 59.88205 1235700
9/4/2012 66.52 66.53 65.59 66.13 60.31069 1230000
9/5/2012 66.89 67.19 66.64 66.75 60.87613 1772500
9/6/2012 67.13 68.39 67.13 68.15 62.15293 1293100
9/7/2012 68.22 68.85 68.13 68.78 62.7275 1243800
### 68.09 68.77 67.96 68.25 62.24413 882700
### 68.32 69.42 68.32 69.13 63.04669 1212600
### 70.28 70.55 69.99 70.35 64.15933 1199900
### 70.27 71.46 69.92 71.34 65.06223 960300
### 71.93 72.5 71.77 72.03 65.6915 747000
### 72.17 72.43 71.56 71.83 65.5091 566400
### 72.17 72.98 72.04 72.85 66.43935 950400
### 72.82 73.18 72.65 72.9 66.48495 762800
### 72.3 72.62 71.95 72.42 66.04717 1092400
### 73.78 73.86 72.83 72.9 66.48495 1112300
### 72.26 72.58 72.08 72.31 65.94686 606000
### 73.21 73.6 72.09 72.12 65.77358 1810200
### 70.97 71.12 70.55 70.72 64.49678 979600
### 71.32 71.74 70.77 71.38 65.0987 1327700
### 71.4 71.62 70.66 71.33 65.0531 1566700
### 72.11 72.3 70.28 70.63 64.41469 2031700
### 71.01 71.2 70.27 70.62 64.40559 1301800
### 70.99 71.33 70.56 70.69 64.46942 930600
### 69.81 71.23 69.53 71.06 64.80685 2147200
### 71.86 72.18 71.38 71.78 65.4635 1367900
### 71.75 72.05 71.3 71.63 65.32669 922200
### 70.96 71.07 69.79 69.88 63.7307 1322100
### 68.99 69.21 68.67 69.05 62.97374 2344500
### 69.96 70.2 68.98 69.43 63.3203 1099900
### 70.55 71.06 70.02 70.54 64.33261 1877100
### 71.2 71.49 70.71 71.47 65.18078 990100
### 72.51 72.63 72.06 72.41 66.03807 1010000
### 71.82 71.98 71.41 71.51 65.21727 1669600
### 71.25 71.76 70.54 70.95 64.70654 2072700
### 71.46 71.49 70.18 70.21 64.03165 2023300
### 70.51 70.6 69.24 69.66 63.53006 1956900
### 68.67 69.97 68.25 69.69 63.55742 2008400
### 72.07 72.47 70.73 71.21 64.94367 3315700
### 71.55 71.96 70.75 70.94 64.69743 1377500
### 71.73 71.95 70.95 71.59 65.29021 1899100
### 73.26 73.35 72.61 72.9 66.48495 992600
### 73.58 73.93 73.07 73.88 67.3787 1095000
### 73.64 73.64 72.84 72.87 66.45758 776000
### 72.7 73.08 72.33 72.95 66.53055 647800
### 73.34 73.91 73.26 73.76 67.26926 607200
### 72.04 72.37 71.6 72.16 65.81006 1076900
### 71.6 71.83 71.17 71.21 64.94367 703800
### 70.59 71.21 70.49 70.93 64.6883 1221900
### 70.94 71.39 70.57 71.15 64.88893 915700
### 71.2 72.09 71.04 71.58 65.28111 969000
### 72.07 72.14 70.92 71.21 64.94367 1228100
### 70.87 71.16 70.58 71.04 64.78862 713400
 ### 71.18 71.44 70.53 71.22 64.95277 822800
### 72.35 73.59 72.31 73.47 67.00478 1049500
### 73.6 74.38 73.32 74.36 67.81647 1784900
### 74.98 75.43 74.76 75.23 68.60992 772800
### 76.83 77.38 76.79 77.21 70.41567 702800
### 77.37 77.85 76.96 77.83 70.98111 770000
### 77.02 77.28 76.7 76.98 70.20591 848700
### 76.58 77.55 76.43 77.55 70.72575 550700
### 78.19 78.58 77.73 78.43 71.52831 893300
### 78.32 78.66 77.75 77.99 71.12703 1602400
### 79.5 79.71 79.13 79.53 72.53152 1302600
### 80.08 80.41 79.67 80.13 73.07871 1331100
### 79.09 79.61 78.72 78.91 71.96608 1956900
### 79.04 79.48 78.69 78.92 71.97519 876300
### 79.14 79.28 78.56 78.92 71.97519 885100
### 79.12 79.44 78.98 79.43 72.44032 705300
### 79.73 80.02 79.6 79.82 72.796 718500
### 79.92 80.11 79.62 79.75 72.73216 1212900
### 79.56 79.79 78.74 78.91 71.96608 537200
### 79.39 80.46 79.3 80.39 73.31583 853600
### 80.13 80.69 80.13 80.64 73.54384 726000
### 79.96 81.21 79.94 81.21 74.06368 2134400
### 81.21 81.56 80.36 80.49 73.40703 1870700
### 80.9 81.15 80.54 81.09 73.95423 782200
### 79.74 80.07 79.33 79.61 72.60448 1144700
### 79.93 80.15 79.49 80.1 73.05135 325700
### 79.96 80.67 79.65 80.03 72.98752 419300
### 80.8 80.93 79.78 80.6 73.50736 900900
### 79.87 80.14 79.36 79.39 72.40383 524700
### 79.62 80.76 79.4 80.38 73.30672 1022900
1/2/2013 82.05 82.4 81.49 82.4 75.14896 686500
1/3/2013 81.3 81.49 80.32 80.45 73.37056 990000
1/4/2013 79.98 80.65 79.89 80.42 73.34319 1485400
1/7/2013 79.61 79.94 79.47 79.79 72.76864 1193300
1/8/2013 79.96 80.1 78.89 79.89 72.85984 1359800
1/9/2013 79.51 80.15 79.47 80.05 73.00576 1320300
### 80.71 82.9 80.01 82.4 75.14896 3014100
### 81.79 82.19 81.5 81.78 74.58353 2475200
### 81.92 82 81.43 81.88 74.67472 1082100
### 77.72 78.55 77.15 77.55 70.72575 4501900
### 77.81 78.76 77.77 78.13 71.2547 1411400
### 78.21 78.34 77.4 77.67 70.83518 1558300
### 77.61 77.78 77 77.38 70.57072 1310400
### 77.06 77.6 76.74 77.52 70.69839 1442700
### 77.78 79 77.66 78.62 71.7016 1709300
 ### 78.57 79 78.33 78.5 71.59216 814000
### 80.54 81.24 80.39 80.99 73.86304 1365100
### 80.93 80.93 80.29 80.36 73.28848 719000
### 80.43 81.39 80.36 81.22 74.0728 1460500
### 81.41 81.87 81.26 81.55 74.37377 1180000
### 81.83 82.34 81.74 82.02 74.8024 967300
2/1/2013 83.31 83.64 83.01 83.57 76.21601 1577400
2/4/2013 82.19 82.61 81.11 81.44 74.27345 1029200
2/5/2013 81.43 81.89 81.33 81.88 74.67472 938800
2/6/2013 80.13 80.65 79.6 80.16 73.10608 1261500
2/7/2013 79.93 80.04 78.92 79.74 72.72303 1309800
2/8/2013 79.51 80.05 79.43 79.92 72.88718 1373100
### 79.21 79.36 78.57 79.24 72.26704 1645100
### 79.62 80.93 79.5 80.93 73.80831 939200
### 80.76 81.04 80.38 80.67 73.5712 723200
### 79.45 80.07 79.32 80.07 73.02399 816200
### 80.23 80.49 79.75 80.04 72.99664 894800
### 79.94 80.54 79.82 80.54 73.45264 705700
### 80.65 80.88 79.67 79.7 72.68655 1038200
### 78.18 78.55 77.96 78.05 71.18176 1088900
### 78.21 78.94 77.76 78.91 71.96608 654300
### 80.9 81.17 78.24 78.26 71.37328 1629100
### 77.69 78.2 77 77.86 71.00847 1436600
### 77.44 78.7 77.37 78.6 71.68335 1593400
### 78.55 78.94 78.16 78.2 71.31855 798000
3/1/2013 78.25 78.94 77.72 78.68 71.75632 780000
3/4/2013 79.21 80.05 79.03 79.92 72.88718 611200
3/5/2013 80.9 82.25 80.88 81.87 74.6656 1375500
3/6/2013 82.93 83.2 82.09 82.69 75.41345 1442600
3/7/2013 83.67 84.03 83.25 83.44 76.09744 1248100
3/8/2013 82.91 83.36 82.54 83.21 75.88768 867700
### 82.93 83.48 82.79 83.25 75.92416 650000
### 83.84 83.85 82.7 82.89 75.59584 503400
### 82.83 83.02 82.45 82.62 75.34961 440800
### 83.65 84.66 83.43 84.57 77.12801 925100
### 84.54 84.64 83.93 84.58 77.13713 943300
### 82.72 83.68 82.61 82.98 75.67792 838500
### 83.29 83.58 81.87 82.6 75.33135 851300
### 83.46 83.58 82.85 83.19 75.86945 541200
### 81.08 81.49 80.66 80.72 73.61679 2148400
### 81.09 81.58 80.61 81.04 73.90864 1625400
### 81.58 81.83 79.63 79.86 72.83247 1198600
### 79.72 80.27 79.29 80.27 73.20641 1016600
### 78.7 79.32 78.33 79.18 72.21231 1656000
### 79.51 80.68 79.38 80.54 73.45264 1877500
4/1/2013 80.63 80.68 79.84 80.11 73.06048 732100
4/2/2013 80.46 81.22 80.46 80.79 73.68063 1425000
4/3/2013 81.14 81.27 79.99 80.24 73.17903 989700
4/4/2013 79.79 80.34 78.75 79.61 72.60448 1198500
4/5/2013 78.25 78.43 77.44 77.74 70.89903 2002000
4/8/2013 78.31 78.6 77.77 77.94 71.08144 1261300
4/9/2013 77.63 78.32 77.01 77.88 71.02672 1687900
### 77.15 78.25 77.13 78.06 71.19087 1273100
### 77.45 79.02 77.35 78.91 71.96608 2358100
### 77.49 78.19 77.41 78.01 71.14527 2163900
### 77.26 77.49 76.45 76.45 69.72254 1765100
### 78.75 78.96 77.94 78.87 71.9296 1176700
### 77.84 77.84 76.48 76.88 70.11471 1867100
### 77.81 78.64 76.94 78.21 71.32768 2347800
### 75.97 76.65 74.76 75.11 68.50047 4379000
### 75.13 75.17 74.12 74.69 68.11742 2026600
### 74.96 75.8 74.93 75.44 68.80143 1676300
### 76.7 77.92 76.51 77.53 70.70751 1467300
### 78.21 78.97 78.18 78.62 71.7016 1046300
### 77.64 78.21 77.5 77.98 71.11792 807600
### 78.2 79 78.1 78.79 71.85664 1004400
### 78.9 79.85 78.76 79.85 72.82335 889500
5/1/2013 79.82 80.21 78.73 78.87 71.9296 721400
5/2/2013 78.51 78.92 78.39 78.69 71.76543 1300500
5/3/2013 80.11 81.7 80.05 81.44 74.27345 1347100
5/6/2013 81.32 81.73 80.96 81.14 73.99984 531800
5/7/2013 82.26 82.32 81.56 81.89 74.68383 654800
5/8/2013 82.7 83.13 82.28 82.75 75.46816 1245400
5/9/2013 82.21 82.41 81.59 81.88 74.67472 719900
### 82.22 82.63 81.8 82.38 75.13072 1147800
### 82.53 82.63 81.99 82.07 74.84799 563800
### 82.63 83.35 82.6 83.11 75.79649 831000
### 81.94 82.47 81.87 82.18 74.94833 866400
### 81.46 82.07 80.71 80.75 73.64416 1243600
### 80.19 81.07 80.08 80.89 73.77184 1876300
### 80.03 80.77 79.65 80.41 73.33408 1712200
### 79.48 80.12 79.2 79.57 72.56799 1058900
### 79.83 80.71 78.47 78.71 71.78368 813600
### 78.05 78.61 77.84 78.2 71.31855 669500
### 77.1 77.2 75.63 75.87 69.1936 2917300
### 77.92 78.08 76.57 77.01 70.23327 1251400
### 76.2 76.46 75.71 75.99 69.30302 922800
### 76.14 76.79 76.12 76.28 69.56751 1664400
### 74.44 74.94 73.44 73.44 67.96707 1311900
6/3/2013 75.01 75.01 74.23 74.86 69.28126 1868900
6/4/2013 75.31 75.5 74.51 74.82 69.24424 1743500
6/5/2013 74.6 75.29 74.46 74.67 69.10542 2860000
6/6/2013 75.84 76.08 74.96 75.74 70.09568 1526700
6/7/2013 75.81 76.76 75.55 76.34 70.65096 1511600
### 77.26 77.68 76.7 77.55 71.7708 823200
### 76.32 76.73 75.93 76.02 70.35481 662200
### 77.04 77.06 75.99 76.1 70.42886 916000
### 75.81 76.86 75.75 76.76 71.03967 1178700
### 76.35 76.75 75.82 75.89 70.23451 750100
### 77.52 77.77 76.86 77.3 71.53942 973600
### 77.04 77.45 76.84 77.18 71.42836 1046400
### 77.09 77.59 76.19 76.36 70.66946 1372200
### 75.34 75.43 74.08 74.56 69.00362 1629200
### 72.99 73.1 71.91 72.75 67.3285 3075500
### 71.19 71.95 71.07 71.45 66.12537 2542400
### 72.24 72.75 71.21 72.73 67.31 2210700
### 74.43 75.11 74.38 74.68 69.11467 1591400
### 75.55 75.77 75.09 75.6 69.9661 1598500
### 73.36 73.4 72.42 72.83 67.40253 2327100
7/1/2013 72.71 72.85 71.05 71.12 65.81998 2797800
7/2/2013 71.92 72.62 71.63 71.96 66.59737 3348000
7/3/2013 71.06 71.23 70.68 70.82 65.54233 1206100
7/5/2013 70.42 70.77 69.96 70.77 65.49606 1513800
7/8/2013 71.56 71.89 71.41 71.69 66.3475 1450200
7/9/2013 72.22 72.27 71.76 71.87 66.51408 1066600
### 71.85 72.11 71.55 71.77 66.42152 1711000
### 73.73 74.67 73.36 74.56 69.00362 1166200
### 74.87 75.22 74.3 75.16 69.5589 1099000
### 75.58 75.64 74.81 75.07 69.47561 1364600
### 75.51 75.7 75.17 75.7 70.05866 1167600
### 76.1 76.4 75.5 76 70.3363 1564900
### 75.48 75.53 73.17 73.9 68.39281 5043500
### 72.87 73.47 72.71 72.81 67.38402 3308100
### 72.53 72.84 72.17 72.39 66.99533 3226400
### 72.89 72.92 72.41 72.53 67.12489 1538100
### 73.68 73.68 73.09 73.16 67.70795 1942500
### 73.28 74.03 73.11 73.96 68.44833 2212700
### 73.26 73.73 72.87 73.69 68.19846 929300
### 73.07 73.23 72.83 73.02 67.57838 629700
### 74.11 74.11 73.08 73.25 67.79125 813600
### 73.5 73.58 72.77 72.89 67.45807 1347400
8/1/2013 73.93 74.18 73.51 74.08 68.55939 918500
8/2/2013 74.36 75.13 74.22 74.82 69.24424 821000
8/5/2013 74.87 75.17 74.77 75.09 69.49412 754300
8/6/2013 76.53 76.56 75.63 75.84 70.18823 1242700
8/7/2013 75.09 75.59 75.04 75.5 69.87357 1168500
8/8/2013 75.13 75.34 74.84 75.23 69.6237 876000
8/9/2013 74.95 75.25 74.61 74.77 69.19796 668200
### 73.99 74.38 73.99 74.33 68.79076 748400
### 74.53 75.13 74.25 75 69.41083 415700
### 76.01 76.58 75.79 76.22 70.5399 903600
### 75.55 75.92 74.95 75.79 70.14195 1504900
### 75.83 76.08 75.41 75.68 70.04015 1319100
### 76.15 76.2 75.45 75.53 69.90133 1239600
### 75.77 76.03 75.29 75.65 70.01239 1172300
### 75.57 75.78 74.83 75 69.41083 1009700
### 75.67 76.04 75.62 75.83 70.17896 498600
### 76.6 76.97 76.39 76.94 71.20625 703400
### 77.24 77.46 76.9 76.9 71.16924 419500
### 76.41 76.61 75.37 75.51 69.88282 815200
### 74.62 75.19 74.61 74.84 69.26275 828900
### 74.41 74.73 74.25 74.32 68.78149 628600
### 74.24 74.31 73.68 73.82 68.31876 467000
9/3/2013 73 73.21 72.06 72.45 67.05086 1352600
9/4/2013 71.13 72.09 70.98 71.7 66.35674 1682500
9/5/2013 70.18 70.96 69.71 70.27 65.03331 3386600
9/6/2013 70.54 70.89 70.15 70.5 65.24618 1491700
9/9/2013 70.88 71.98 70.85 71.96 66.59737 1033800
### 72.48 72.68 72.16 72.46 67.06011 776300
### 71.99 72.6 71.87 72.6 67.18967 873500
### 73.26 73.65 73.08 73.5 68.02261 1217300
### 73.01 73.02 72.43 72.64 67.2267 713500
### 73.64 73.64 72.68 72.91 67.47658 817700
### 73.1 73.53 72.82 73.53 68.05038 566200
### 73.53 75.47 73.38 75.29 69.67921 1199200
### 75.72 75.72 74.75 74.94 69.35529 1145600
### 75.21 75.41 73.94 74.01 68.49461 1585800
### 74.09 74.29 73.6 73.93 68.42056 1425100
### 74.58 74.85 74.27 74.38 68.83702 914400
### 75.44 75.87 75.16 75.27 69.6607 1266100
### 74.75 74.95 74.32 74.6 69.04063 1039000
### 74.56 74.86 74.26 74.36 68.81853 1604700
### 73.91 74.12 73.66 73.92 68.41132 1033900
### 73.85 74.41 73.61 73.87 68.36504 1148000
### 74.38 74.78 73.7 74.78 69.20721 894300
### 74.6 74.61 73.72 74.12 68.59641 544900
### 73.49 73.66 73.29 73.44 67.96707 622700
### 71.9 72.03 71.39 71.47 66.14389 1460000
### 71.52 71.58 70.91 70.94 65.65339 933600
### 71.07 71.41 70.2 71.36 66.04209 1342200
### 72.51 72.64 71.9 72.22 66.83801 1252900
### 73.36 73.76 72.85 73.75 68.25398 1460400
### 73.08 73.52 72.93 73.4 67.93006 626200
### 72.49 72.86 72.32 72.33 66.9398 1155200
### 72.5 73.11 72.42 73.08 67.63391 1077300
### 72.82 72.89 72.38 72.89 67.45807 1419100
### 72.12 74.54 72.06 73.75 68.25398 2655300
### 77.35 77.59 76.14 76.41 70.71574 3373300
### 78.17 79.36 78.04 78.97 73.08497 3308100
### 78.35 78.78 78.03 78.55 72.69627 1557400
### 78.8 78.83 78.29 78.46 72.61298 708700
### 79.81 79.89 79.03 79.45 73.52921 1996600
### 80.02 80.02 79.44 79.79 73.84386 836400
### 79.76 79.9 79.09 79.09 73.19603 772300
### 79.39 79.64 78.48 78.8 72.92764 758000
### 78.81 78.89 78.31 78.35 72.51118 697200
### 78.14 78.4 77.62 77.8 72.00216 813700
### 78.12 78.57 78 78.53 72.67776 359600
### 77.48 78.11 77.09 77.78 71.98365 798300
### 79.21 79.66 78.81 79.26 73.35336 1138900
### 78.85 79.39 78.4 78.71 72.84435 1288200
### 78.34 79.24 78.02 79.22 73.31635 1121800
### 79.78 81.51 79.63 81.19 75.13953 1683100
### 80.37 80.5 79.4 79.82 73.87163 1071200
### 79.33 80.63 79.11 80.6 74.5935 614600
### 80.49 80.98 80.11 80.74 74.72306 827700
### 81.59 82.66 81.49 82.55 76.39819 1589400
### 82.59 82.59 81.93 81.95 75.8429 1273400
### 82.29 82.52 81.81 82.02 75.90768 1000700
### 82.21 82.39 81.16 81.23 75.17656 629000
### 81.34 81.68 81.04 81.64 75.55598 668200
### 81.55 82.22 81.37 82.22 76.09278 1462100
### 82.44 82.72 82.22 82.3 76.16681 1175200
### 82.12 82.83 82.05 82.53 76.37966 570300
### 83.14 83.55 83.04 83.38 77.16632 666700
### 82.83 83.17 82.34 82.72 76.55551 573500
### 82.14 82.16 81.61 81.7 75.61153 381200
### 81.45 81.86 81.14 81.63 75.54675 625400
### 80.35 81.35 80.2 81.27 75.21357 775800
### 81.07 81.61 81.02 81.4 75.33389 647700
### 81.82 82.56 81.77 82.22 76.09278 2208200
### 82.2 82.46 81.97 82.4 76.25937 903500
### 81.78 82.15 81.3 81.41 75.34314 1018900
### 82.06 82.06 81.23 81.4 75.33389 537000
### 80.65 81.01 80.39 80.91 74.8804 888100
 ### 81.06 81.15 80.58 81.11 75.06549 461800
### 82 82.39 81.78 82.35 76.21308 659000
### 81.31 81.64 80.92 81.6 75.51898 662400
### 81.78 82.76 81.21 82.3 76.16681 703500
### 82.66 83.68 82.6 83.57 77.34218 1538900
### 83.73 84.41 83.72 84.2 77.92522 778600
### 84.43 84.87 84.34 84.84 78.51752 315200
### 84.86 85.33 84.67 85.15 78.80443 147900
### 85.24 85.86 85.24 85.71 79.32269 228800
### 85.58 86.04 85.26 85.8 79.40599 865300
### 85.99 86.74 85.81 86.63 80.17413 256100
### 86.78 87.42 86.65 87.14 80.64612 621500
1/2/2014 84.97 85.09 84.2 84.91 78.58231 1541300
1/3/2014 84.04 84.5 83.94 84.33 78.04553 1265600
1/6/2014 84.88 85.04 84.38 84.42 78.12883 517500
1/7/2014 84.21 84.24 83.62 84.18 77.90671 710500
1/8/2014 85.1 85.62 84.86 85.45 79.08206 1124500
1/9/2014 84.7 84.75 83.6 84.62 78.31393 1434200
### 82.91 83.85 82.56 83.54 77.3144 1844600
### 83.04 83.79 83 83.02 76.83315 1510100
### 82.59 82.78 82.18 82.78 76.61104 1056100
### 82.3 83.39 82.27 83.01 76.82391 1248600
### 83.08 83.17 82.2 82.81 76.63879 924900
### 82.19 82.75 81.98 82.32 76.18533 1204900
### 81.62 81.76 80.14 81.41 75.34314 1365300
### 80.35 80.58 79.75 80.06 74.09375 4826800
### 79.31 79.72 78.98 79.65 73.7143 2711800
### 78.58 78.7 77.25 77.47 71.69675 2319700
### 78.54 78.58 77.56 77.76 71.96515 847000
### 77.04 77.75 76.96 77.56 71.78005 1482000
### 76.93 77.75 76.68 76.92 71.18775 717700
### 77.66 77.89 77.04 77.62 71.83558 945600
### 75.93 76.84 75.64 76.42 70.72501 1320700
2/3/2014 76.2 76.4 75 75.09 69.49412 1182200
2/4/2014 75.57 75.63 75.12 75.32 69.70697 712300
2/5/2014 74.69 75.28 74.6 75.03 69.43859 1132100
2/6/2014 75.45 76.7 75.38 76.28 70.59544 734500
2/7/2014 76.39 76.7 75.91 76.69 70.97489 475800
### 76.42 76.5 76.19 76.31 70.6232 423400
### 77.02 78.23 77 78.08 72.26129 834300
### 77.51 78.31 77.51 78.01 72.19651 1343100
### 77.97 79.25 77.97 79.17 73.27007 657700
### 79.68 80.26 79.51 80.15 74.17703 852800
### 80.65 80.65 80.12 80.25 74.26958 1120200
### 80.04 80.48 79.49 79.53 73.60323 1621700
 ### 79.25 79.54 78.88 79.44 73.51995 808600
### 79.55 79.92 79.17 79.18 73.27932 723400
### 79.54 80.03 79.44 79.5 73.57548 475800
### 80.07 80.31 79.5 79.81 73.86238 1073400
### 79.85 80.19 79.28 79.53 73.60323 714400
### 79.14 79.85 79.06 79.74 73.79759 609000
### 80.37 80.99 79.85 80.29 74.30661 1175300
3/3/2014 78.79 78.98 77.53 77.74 71.94663 1115600
3/4/2014 79.11 79.24 78.74 78.96 73.07571 686200
3/5/2014 78.5 78.77 78.17 78.29 72.45564 1008700
3/6/2014 79.28 79.5 79.02 79.27 73.36261 705500
3/7/2014 78.87 78.93 77.83 78.19 72.3631 733500
### 77.56 77.82 76.87 77.36 71.59495 382100
### 77.71 78.19 77.35 77.5 71.72451 914700
### 76.87 77.07 76.53 76.8 71.07668 981900
### 77.07 77.18 74.59 74.87 69.29052 1502700
### 75.09 75.95 75.08 75.33 69.71623 1764900
### 77.06 77.6 76.93 77.19 71.43761 1281300
### 77.26 78.13 77.2 78.03 72.21502 681900
### 77.79 78.09 76.61 77.32 71.55794 1578700
### 76.22 77.07 76.17 76.97 71.23402 607600
### 77.31 78.31 77.26 77.38 71.61346 984500
### 77.87 78.08 77.22 77.91 72.10397 783900
### 78.18 78.85 77.91 78.7 72.83509 709700
### 79.33 79.4 78.68 79.33 73.41814 1415000
### 79.44 80.17 79.27 79.51 73.58474 2055300
### 80.23 80.75 80.07 80.45 74.45469 707900
### 81.19 81.85 80.89 81.31 75.25058 675200
4/1/2014 81.46 81.83 81.27 81.77 75.6763 957700
4/2/2014 81.34 81.41 80.4 80.99 74.95444 1353300
4/3/2014 81.11 81.19 80.63 80.78 74.76009 540200
4/4/2014 80.78 81.35 80.37 80.58 74.57499 1200300
4/7/2014 80.21 80.36 79.1 79.47 73.54771 998100
4/8/2014 79.82 80.73 79.68 80.46 74.46394 760600
4/9/2014 81 81.49 80.38 81.44 75.3709 1479500
### 81.43 81.47 79.73 80.14 74.16778 1044300
### 78.94 79.4 78.53 78.59 72.73328 708000
### 79.08 80.11 78.8 80.07 74.103 837400
### 79.87 80.2 78.77 80 74.03821 1196700
### 80.15 81.69 79.84 81.62 75.5375 1072500
### 79.38 80.22 79 79.77 73.82535 1594100
### 79.83 80.18 79.33 80.07 74.103 557700
### 79.94 80.21 79.62 79.72 73.77908 848000
### 79.66 79.78 79.24 79.56 73.631 533000
### 79.32 79.52 78.6 79.06 73.16827 1144800
 ### 78.79 78.8 77.75 77.88 72.0762 908400
### 78.38 78.6 77.81 78.3 72.46491 1153400
### 79.26 79.79 79.04 79.46 73.53845 761400
### 80.4 81.03 80.22 80.99 74.95444 1104100
5/1/2014 80.9 81.16 80.53 80.63 74.62125 492700
5/2/2014 79.38 80.43 79.29 80.01 74.04747 864100
5/5/2014 78.1 78.84 77.87 78.5 72.65 846500
5/6/2014 78.92 78.97 77.94 78 72.18726 1215900
5/7/2014 78.37 78.69 77.89 78.26 72.42789 866000
5/8/2014 77.11 77.24 76.16 76.36 70.66946 1993500
5/9/2014 75.48 75.98 75.14 75.65 70.01239 1613600
### 76.69 77.02 76.57 76.79 71.06744 854900
### 77 77 76.34 76.42 70.72501 783200
### 76.84 77.33 76.77 76.77 71.04891 1099200
### 76.56 76.59 75.55 75.78 70.1327 973500
### 75.69 75.83 75.23 75.81 70.16046 631700
### 75.2 75.47 74.85 75.42 70.72649 1658900
### 75.1 75.43 74.43 74.81 70.15447 745700
### 75 75.55 74.94 75.53 70.82965 572000
### 74.37 74.65 74.2 74.21 70.88381 829000
### 74.15 74.65 74.12 74.57 71.22768 648200
### 76.18 76.21 75.62 75.93 72.52672 714200
### 76.5 76.53 75.87 76.29 72.87059 777900
### 76.27 76.62 76.19 76.48 73.05208 783700
### 76.61 76.71 76.3 76.5 73.07118 383400
6/2/2014 76.13 76.18 75.64 75.78 72.38345 537200
6/3/2014 76.11 76.47 76 76.35 72.9279 430300
6/4/2014 75.47 75.74 75.25 75.38 72.00137 1367500
6/5/2014 75.21 75.9 74.97 75.75 72.35479 593700
6/6/2014 75.47 75.49 74.97 75.26 71.88676 1112400
6/9/2014 74.77 75.23 74.71 75.04 71.67661 544400
### 74.91 75.2 74.66 75.03 71.66706 697100
### 74.94 75.03 74.74 74.93 71.57155 298900
### 75.19 75.43 75.06 75.35 71.97272 882600
### 75.98 76.3 75.71 75.97 72.56493 388400
### 76.82 77.26 76.67 76.9 73.45325 676900
### 77.06 77.34 76.96 77.16 73.7016 443900
### 77.87 78.26 77.57 78.2 74.69498 425900
### 78.69 78.8 78.19 78.31 74.80005 702500
### 77.63 77.91 77.49 77.72 74.2365 972000
### 77.91 77.94 77.32 77.67 74.18874 528500
### 77.56 78.01 77.42 77.44 73.96905 319800
### 77.11 77.62 77.02 77.15 73.69204 861100
### 76.94 76.94 76.12 76.62 73.18579 792300
### 76.7 76.94 76.53 76.91 73.46281 400200
 ### 77.44 77.64 76.93 77 73.54876 1023900
7/1/2014 76.85 77.76 76.76 77.4 73.93084 865000
7/2/2014 77.55 77.71 77.32 77.5 74.02635 638500
7/3/2014 77.75 78.35 77.73 78.25 74.74274 361700
7/7/2014 78.91 79.09 78.6 78.97 75.43047 724600
7/8/2014 78.15 78.38 77.78 77.93 74.43708 580100
7/9/2014 78.45 78.66 78.19 78.51 74.99108 676200
### 77.35 77.98 77.32 77.79 74.30335 512500
### 77.23 77.95 77.05 77.79 74.30335 571000
### 79.24 79.31 78.83 79.07 75.52598 525700
### 78.22 78.59 77.88 78.12 74.61856 679500
### 78.39 79.81 78.23 79.64 76.07044 2512100
### 81.19 81.47 79.77 80.68 77.06382 3553000
### 80.65 81.49 80.45 81.33 77.68469 1132200
### 81.02 81.41 80.83 81.23 77.58917 878900
### 81.38 82.01 81.31 81.74 78.0763 712200
### 82.67 82.7 82.28 82.3 78.61121 658200
### 81.82 81.97 81.37 81.8 78.13362 786900
### 81.04 81.2 80.12 80.68 77.06382 919500
### 80.61 80.69 79.92 80.48 76.8728 1233000
### 80.53 80.84 80.12 80.31 76.7104 625200
### 80.42 80.53 79.8 80.31 76.7104 594400
### 79.15 79.4 78.48 78.49 74.97199 876900
8/1/2014 77.55 78.09 77.27 77.41 73.94039 1516500
8/4/2014 76.82 77.27 76.32 77.13 73.67293 1158800
8/5/2014 77.85 77.89 77.14 77.3 73.83532 605800
8/6/2014 76.44 77.42 76.44 77.05 73.59652 1013100
8/7/2014 77.83 77.94 76.31 76.58 73.14759 606200
8/8/2014 76.36 76.9 76.15 76.88 73.43414 652700
### 77.35 77.94 77.13 77.64 74.16008 865600
### 77.28 77.43 76.69 77.09 73.63473 1043600
### 77.11 77.15 76.54 77.06 73.60607 1035600
### 77.19 77.36 76.97 77.08 73.62518 446700
### 77.58 77.72 75.63 76.32 72.89925 1224300
### 77.12 77.41 76.9 77.28 73.81621 488700
### 77.87 78.06 77.71 77.95 74.45618 459800
### 76.72 77.59 76.72 77.4 73.93084 1038200
### 77.24 78.06 77.24 77.96 74.46574 814100
### 77.55 77.65 77.01 77.23 73.76846 655600
### 78.18 78.76 78.01 78.47 74.95287 908400
### 78.69 79.09 78.63 78.81 75.27763 409500
### 79.21 79.25 78.88 79.19 75.64061 526300
### 77.88 78.13 77.58 77.88 74.38932 729500
### 77.9 78.2 77.23 77.93 74.43708 654100
9/2/2014 78.4 78.65 78.12 78.54 75.01974 790800
9/3/2014 77.7 77.96 77.55 77.73 74.24605 899200
9/4/2014 77.38 77.97 77.31 77.4 73.93084 957400
9/5/2014 77.58 77.98 77.11 77.94 74.44663 696200
9/8/2014 78.17 78.63 77.91 78.25 74.74274 686900
9/9/2014 77.58 77.97 77.37 77.61 74.13142 599600
### 77.47 77.89 77.27 77.76 74.2747 931900
### 77.23 77.83 77.18 77.64 74.16008 752600
### 77.24 77.58 76.88 77.43 73.95949 567000
### 77.69 77.86 77.41 77.63 74.15053 469000
### 76.71 77.5 76.66 77.35 73.88307 625900
### 77 77.15 76.47 76.52 73.09027 594700
### 76.83 77.47 76.83 77.35 73.88307 315500
### 74.39 74.46 73.84 73.97 70.65458 3268600
### 74.71 74.72 74.27 74.51 71.17037 1178100
### 74.44 74.74 73.63 73.66 70.35847 1005300
### 72.91 73.97 72.8 73.89 70.57816 1091400
### 72.86 73 72.09 72.36 69.11674 1688500
### 73.01 73.17 72.57 73.15 69.87133 417800
### 72.06 72.74 71.98 72.45 69.2027 930200
### 71.86 72.3 71.66 72.16 68.9257 1381600
### 71.84 71.85 71.09 71.26 68.06604 1207500
### 71.08 71.54 70.74 71.41 68.20931 1209100
### 70.81 71.35 70.71 71.08 67.8941 939600
### 70.99 71.7 70.95 71.31 68.11379 1396700
### 71.05 71.19 70.39 70.41 67.25414 1167600
### 68.18 69.38 67.91 69.21 66.10792 3017900
### 69.78 70.05 68.86 68.92 65.83093 1308000
### 68.84 69.65 68.74 68.78 65.69719 3258400
### 68.53 69.2 68.23 68.25 65.19096 1134000
### 68.64 69.13 68.37 68.61 65.53482 2446200
### 67.91 68.11 66.5 68.04 64.99036 1623700
### 65.73 66.87 65.49 66.45 63.47162 2951400
### 68.39 69.21 68.1 68.99 65.89778 1245400
### 65.74 65.78 64.1 65.68 62.73614 2877100
### 65.24 66.19 65.23 66.07 63.10866 1497700
### 64.96 65.23 64.11 64.14 61.26517 1733800
### 65.31 66.44 65.2 66.16 63.19463 1403400
### 65.81 65.95 65.42 65.68 62.73614 681300
### 64.73 65.71 64.63 65.41 62.47825 881100
### 66.58 67.02 66.42 66.98 63.97788 1040800
### 66.68 66.92 65.98 66.17 63.20418 3066800
### 65.53 66.67 65.49 66.32 63.34745 2786800
### 67.24 68.16 66.99 68.13 65.07632 1900600
### 67.22 67.28 66.84 67.17 64.15936 1870600
### 66.8 67.2 66.54 66.92 63.92056 1094400
 ### 67.22 67.44 66.84 67.22 64.20712 748000
### 67.32 67.77 67.08 67.49 64.46501 675200
### 66.61 66.96 66.41 66.85 63.8537 1429400
### 66.99 67.4 66.84 67.28 64.26443 767500
### 67.13 67.46 66.9 67.32 64.30264 473900
### 66.36 66.84 66.25 66.45 63.47162 948700
### 66.18 66.97 66.17 66.63 63.64356 623300
### 66.22 66.97 66.2 66.88 63.88235 393500
### 67.07 67.65 66.97 67.52 64.49367 1107800
### 68.13 68.94 67.99 68.6 65.52525 1459600
### 69.15 69.17 68.45 68.72 65.63989 857100
### 68.14 68.79 68.08 68.62 65.54437 551200
### 69.71 69.78 69.25 69.36 66.2512 728900
### 70.47 70.62 70.07 70.36 67.20638 1035700
### 70.75 71.05 70.73 70.8 67.62666 900400
### 71.05 71.29 70.9 71.12 67.93231 1054800
### 70.75 70.88 70.19 70.32 67.16817 432700
### 71.08 71.28 70.81 70.85 67.67441 805700
### 70.92 71.03 70.21 70.35 67.19682 964300
### 69.75 69.99 69.44 69.7 66.57595 1081400
### 69.69 69.79 68.99 69.17 66.06972 898600
### 69.44 70.06 69.25 69.75 66.62371 877300
### 70.39 70.58 69.69 69.8 66.67148 1155400
### 69.69 70.25 69.42 69.89 66.75744 990600
### 69.79 69.82 68.68 68.74 65.65899 807700
### 69.85 70.89 69.78 70.22 67.07266 1158400
### 70 70.22 68.48 68.5 65.42974 1693000
### 69.04 69.18 67.03 67.2 64.18801 1234600
### 66.67 68.5 66.58 67.54 64.51277 856100
### 67.8 68.97 67.68 68.4 65.33422 862000
### 69.19 70.42 69.13 70.4 67.24459 884500
### 70.01 70.84 69.84 70.44 67.28279 3073000
### 70.87 70.99 70.61 70.69 67.52158 1043500
### 70.68 71.05 70.56 70.9 67.72218 650400
### 71.11 71.56 70.94 71.47 68.26662 304300
### 71.64 71.89 71.34 71.7 68.48631 473000
### 71.2 71.69 71.11 71.32 68.12335 1002200
### 70.92 71.13 70.26 70.4 67.24459 476800
### 70.4 70.63 69.58 69.65 66.5282 487100
1/2/2015 69.79 70.36 69.64 70.04 66.90073 683600
1/5/2015 68.3 68.36 67.06 67.2 64.18801 1678800
1/6/2015 65.93 66.46 65.36 65.68 62.73614 1478900
1/7/2015 64.98 65.46 64.6 65.09 62.17258 1483100
1/8/2015 64.51 66.31 64.5 66.13 63.16597 1184700
1/9/2015 65.23 65.27 64.42 65.03 62.11528 1037500
 ### 65.76 68.1 65.48 67.7 64.6656 3279400
### 67.1 67.8 66.42 66.89 63.89191 1707100
### 66.68 67.39 66.31 66.97 63.96832 841200
### 67.09 67.48 66.6 66.88 63.88235 1060900
### 66.23 67.24 65.8 67.11 64.10204 1143700
### 63.65 63.76 62.82 63.56 60.71117 2627600
### 63.61 64.13 63.4 64.08 61.20786 2283800
### 63.9 64.62 63.65 64.35 61.46575 1517800
### 64.28 65.06 64.2 64.52 61.62813 966600
### 65.41 66.41 65.15 66.1 63.13731 1736100
### 65.62 65.92 65.22 65.5 62.56421 1302100
### 65.19 65.33 64.13 64.19 61.31293 981200
### 65.01 65.95 64.9 65.82 62.86987 1354800
### 65.63 66 65.2 65.36 62.43049 967900
2/2/2015 66.17 67.02 65.93 66.95 63.94922 1187300
2/3/2015 67.74 68.42 67.46 68.38 65.31513 1240000
2/4/2015 68.2 68.23 67.31 67.39 64.3695 1333800
2/5/2015 68.05 68.74 67.78 68.71 65.63033 1129300
2/6/2015 67.17 67.4 66.49 66.67 63.68177 2684000
2/9/2015 66.3 66.71 66.17 66.31 63.3379 1734800
### 67.23 67.47 66.47 67.33 64.3122 1805900
### 66.53 67.04 66.49 66.84 63.84414 874800
### 68.67 69.13 68.59 69.09 65.99329 751700
### 69.32 69.59 68.95 69.09 65.99329 639600
### 69.06 69.2 68.54 69.08 65.98375 476500
### 68.24 69.15 68.16 68.96 65.86912 571200
### 68.51 69.25 68.34 68.88 65.79271 432600
### 68.48 69.95 68.31 69.63 66.50909 813000
### 69.71 70.01 69.52 69.68 66.55686 563100
### 69.6 70.16 69.31 69.87 66.73834 1034200
### 70.07 70.27 69.87 70.18 67.03444 568800
### 69.82 70.3 69.68 69.85 66.71923 646700
### 70.3 70.5 70.02 70.19 67.044 527600
3/2/2015 70.19 71.14 70.19 71.11 67.92276 2479100
3/3/2015 70.93 71 70.16 70.41 67.25414 812300
3/4/2015 69.66 69.96 69.19 69.88 66.74789 1311000
3/5/2015 70.18 70.26 69.81 69.98 66.84341 497500
3/6/2015 69 69.31 68.33 68.48 65.41065 886800
3/9/2015 68.36 68.64 68.1 68.48 65.41065 506000
### 67.45 67.76 66.83 66.91 63.91102 767500
### 67.22 67.63 66.86 67.19 64.17846 679000
### 67.99 68.2 67.59 68.09 65.03812 1227900
### 67.58 68.31 67.42 68.08 65.02857 663700
### 69.05 69.61 68.87 69.48 66.36583 777700
### 69.02 69.23 68.74 69.01 65.91689 802000
 ### 69.59 71.47 69.55 70.97 67.78904 2207100
### 70.22 70.58 70.05 70.31 67.15862 1642200
### 72.55 73.23 72.1 72.76 69.4988 2766100
### 72.89 73.46 72.51 73.2 69.91908 1461700
### 73.88 74.16 73.47 73.53 70.23429 1393000
### 73.33 73.41 72.04 72.11 68.87795 1389000
### 71.55 72.09 70.95 71.75 68.53408 835500
### 72.07 72.67 71.72 72.54 69.28867 1210400
### 72.96 73.15 72.71 72.72 69.46061 1017000
### 72.72 72.9 72.11 72.17 68.93525 998100
4/1/2015 73.04 73.04 72 72.41 69.1645 925000
4/2/2015 73.14 73.27 72.54 72.76 69.4988 808700
4/6/2015 72.4 73.73 72.36 73.33 70.04326 857000
4/7/2015 73.47 73.79 72.9 72.95 69.68029 686200
4/8/2015 73.61 73.67 72.66 72.93 69.66119 876100
4/9/2015 72.86 73.09 72.55 72.98 69.70895 686800
### 73.22 73.49 72.94 73.18 69.89999 604600
### 73.2 73.3 72.56 72.8 69.53702 682400
### 73.63 73.69 73.26 73.36 70.07192 673900
### 73.55 73.67 72.7 73.36 70.07192 574600
### 72.79 73.1 72.39 72.9 69.63253 925500
### 72 72.19 71.25 71.73 68.51497 924400
### 72.52 72.78 72.07 72.32 69.07853 823500
### 74.16 74.55 73.81 74.14 70.81696 1563100
### 73.98 74.68 73.46 74.43 71.09396 1342100
### 73.99 75.06 73.85 74.82 71.46648 944100
### 74.89 75.41 74.31 75.18 71.81034 762500
### 76.62 77.11 76.33 76.39 72.9661 1259200
### 76.83 76.99 76.2 76.54 73.10938 1037700
### 76.87 77.07 75.86 76.22 72.80373 1304900
### 76.25 76.53 75.47 75.69 72.29749 1117800
5/1/2015 75.9 76.86 75.89 76.4 72.97566 768400
5/4/2015 76.48 76.65 76.21 76.21 72.79417 1439200
5/5/2015 75.29 75.34 74.26 74.47 71.13216 1375600
5/6/2015 75.07 75.39 74.45 74.72 71.37096 1443600
5/7/2015 75.08 75.89 74.97 75.31 71.93451 1284700
5/8/2015 75.69 76.35 75.65 76.01 72.60314 521000
### 75.53 75.87 75.42 75.49 72.10645 774200
### 75.22 75.6 74.91 75.27 71.8963 1065000
### 76.21 76.65 75.61 75.72 72.32613 794700
### 76.62 77.36 76.41 77.27 73.80666 1309500
### 76.88 77.08 76.56 76.83 73.38638 868100
### 75.74 76.05 75.43 75.63 73.40716 837200
### 75.4 75.81 75.28 75.6 73.37804 556700
### 75.33 75.86 75.22 75.7 73.47509 648700
 ### 75.48 75.98 75.41 75.8 73.57217 627300
### 75.13 75.16 74.69 74.71 72.51419 492900
### 74.08 74.14 73.03 73.5 71.33976 892000
### 73.26 74.29 73.13 74.19 72.00948 1148300
### 74.56 74.61 73.86 74.26 72.07742 822600
### 74.26 74.46 73.75 73.9 71.728 824400
6/1/2015 74.08 74.17 73.28 73.86 71.68918 475600
6/2/2015 74.63 75.09 74.39 74.68 72.48508 680500
6/3/2015 75.21 75.97 75.18 75.66 73.43628 790100
6/4/2015 75.2 76.11 74.68 74.84 72.64037 588000
6/5/2015 73.63 74.15 73.2 73.64 71.47565 815000
6/8/2015 73.62 73.75 73.1 73.42 71.26211 718800
6/9/2015 72.77 73.02 72.29 72.73 70.59239 721100
### 73.59 74.38 73.17 74.09 71.91242 648000
### 74.46 74.73 73.8 74.2 72.01918 587700
### 73.42 73.92 72.94 73.55 71.38829 638600
### 72.05 72.76 71.93 72.47 70.34003 665700
### 72.15 73.17 72.04 72.96 70.81563 690800
### 72.88 73.2 72.25 72.89 70.74769 805400
### 72.57 74.08 72.47 73.26 71.10681 1253900
### 72.71 72.85 72.35 72.66 70.52445 849700
### 74.68 75.57 74.53 74.81 72.61125 1273300
### 74.87 74.93 74.43 74.48 72.29096 560700
### 73.92 74.12 73.4 73.51 71.34946 682900
### 73.83 73.93 73.2 73.5 71.33976 683300
### 73.69 73.75 72.67 72.97 70.82534 608800
### 71.77 72 70.52 70.68 68.60264 1262800
### 70.93 70.95 69.65 70.23 68.16587 1520400
7/1/2015 70.8 70.99 70.17 70.37 68.30176 1247300
7/2/2015 70.37 70.38 69.72 69.96 67.90381 668500
7/6/2015 67.81 68.85 67.73 68.26 66.25378 1698700
7/7/2015 67.87 69.06 67.02 68.84 66.81672 2377300
7/8/2015 68.75 69.19 68.28 68.48 66.4673 955100
7/9/2015 70.16 70.54 69.76 69.81 67.75821 1002400
### 72.84 72.87 72.06 72.27 70.14591 1495700
### 72.82 73.06 72.51 72.6 70.46621 1006400
### 73.1 73.49 72.96 73.21 71.05828 816000
### 73.63 74.76 73.37 74.15 71.97066 1817800
### 74.69 74.84 74.43 74.6 72.40743 956100
### 74.68 74.7 73.91 74.17 71.99007 755000
### 75.04 75.08 74.3 74.46 72.27154 1477300
### 74.52 74.73 71.91 72.8 70.66034 3605900
### 72.87 73.24 72.37 72.56 70.42738 2191800
### 73.31 73.74 73.08 73.42 71.26211 1218000
### 73.51 73.64 72.23 72.43 70.30121 2586200
 ### 72.49 72.53 71.57 71.69 69.58296 1819000
### 71.55 72.39 71.43 72.26 70.13621 2271400
### 71.74 72.57 71.64 72.09 69.9712 889000
### 71.16 71.77 70.75 71.64 69.53442 1295600
### 71.87 72.1 71.46 71.67 69.56355 520100
8/3/2015 72.45 72.45 71.35 71.62 69.51502 980900
8/4/2015 72.15 72.31 71.77 71.92 69.8062 885400
8/5/2015 72.22 72.78 72.14 72.35 70.22356 447000
8/6/2015 72.86 72.96 72.14 72.26 70.13621 774500
8/7/2015 71.81 72.07 71.46 72 69.88385 584000
### 72.26 73.28 72.25 73.08 70.93211 493700
### 72.32 72.41 71.27 71.62 69.51502 572300
### 70.98 71.6 70.23 71.58 69.4762 1114500
### 70.73 71 70.45 70.68 68.60264 721700
### 70.41 70.72 70.14 70.62 68.54441 655200
### 69.54 70.2 69.41 70.16 68.09793 675400
### 69.75 69.85 69.44 69.76 67.70968 709900
### 69.53 70.51 69.36 70.17 68.10763 1354900
### 70.17 70.2 68.09 68.1 66.09847 1364400
### 68.5 68.97 67.65 67.71 65.71993 2103200
### 64.91 67.91 63.06 65.47 63.54577 2794700
### 68.67 68.91 66.39 66.48 64.52609 2586500
### 66.91 67.22 65.77 66.8 64.83669 7063900
### 67.51 67.96 67 67.96 65.96259 1489100
### 66.99 67.57 66.77 67.46 65.47728 1369200
### 67.15 67.56 66.87 67.26 65.28316 767800
9/1/2015 66.13 66.2 65.31 65.59 63.66224 1081000
9/2/2015 65.85 66.15 65.19 66.13 64.18636 1495500
9/3/2015 66.21 66.68 66.18 66.57 64.61344 2811400
9/4/2015 64.76 65.18 64.35 64.73 62.82752 1669100
9/8/2015 65.96 66.37 65.67 66.35 64.3999 894400
9/9/2015 66.4 66.5 64.95 65.06 63.14782 1244100
### 64.98 66.51 64.94 65.98 64.04078 1302400
### 65.6 66.06 65.53 66.06 64.11842 901400
### 65.84 66.06 65.58 65.8 63.86607 605700
### 65.78 68 65.53 66.89 64.92403 1592200
### 66.66 67.21 66.43 66.97 65.00169 1332900
### 66.94 67.64 66.73 67.07 65.09874 1212200
### 65.21 65.88 64.81 64.96 63.05076 1395000
### 65.19 65.41 64.76 65.09 63.17693 829300
### 63.7 63.9 62.94 63.4 61.53661 1421800
### 63.32 63.67 62.95 63.48 61.61425 1606700
### 62.99 63.42 62.57 63.38 61.5172 2312600
### 64.01 64.45 63.67 63.85 61.97338 1777800
### 64.19 64.19 63.36 63.37 61.50749 1213800
### 63.51 64.16 63.34 63.96 62.08015 957400
### 65.27 65.36 64.2 64.79 62.88576 899600
### 64.54 64.65 63.43 64.16 62.27427 891600
### 64.77 65.82 64.29 65.8 63.86607 1206600
### 66.29 66.8 66.23 66.67 64.7105 687000
### 67.09 67.65 67.02 67.32 65.34139 1002600
### 67.1 67.6 66.67 67.39 65.40934 857800
### 66.86 67.63 66.67 67.56 65.57434 967600
### 68.52 68.75 68.08 68.38 66.37024 869400
### 68.23 68.87 68.2 68.45 66.43818 1315500
### 68.45 73.12 68.45 72.3 70.17503 3456400
### 72.82 73 72.35 72.78 70.64092 925900
### 73.65 74.23 73.51 74.1 71.92213 1571600
### 74.9 75.34 74.74 75.34 73.12568 938500
### 75.36 75.41 74.33 74.76 72.56273 835400
### 75.61 75.92 75.15 75.46 73.24215 1199000
### 76.5 76.78 76.08 76.17 73.93128 1353400
### 76.73 77.49 76.62 77.02 74.7563 1049500
### 77.3 77.65 76.81 77.32 75.04748 938800
### 77.27 77.62 77.14 77.38 75.10572 769500
### 77.69 78.01 76.87 77.04 74.77572 1518400
### 77.98 78.75 77.4 78.03 75.73662 1107200
### 77.54 78.18 77.47 78.12 75.82398 458600
### 78.22 79.32 78.16 78.71 76.39664 992900
### 79.67 79.91 79.5 79.84 77.49342 779000
### 79.9 80.69 79.86 80.22 77.86225 1249000
### 79.92 79.94 78.94 79.13 76.80428 1192100
### 80.38 80.55 79.91 79.95 77.60018 1259200
### 78.75 78.96 78.07 78.79 76.47428 1575800
### 79.07 79.11 78.18 78.84 76.5228 934200
### 77.65 78.41 77.51 78.3 75.99869 1198100
### 78.97 79.57 78.8 79.34 77.00811 1884700
### 78.88 79.68 78.75 79.14 76.814 1123700
### 78.18 78.49 77.61 77.96 75.66867 785800
### 77.51 78.07 77.42 78.03 75.73662 683200
### 78.31 78.7 78.08 78.14 75.84338 808500
### 78.75 79.5 78.29 79.39 77.05665 863700
### 80 80.42 79.9 80.16 77.80402 753400
### 80.3 80.33 79.62 79.77 77.42548 591600
### 79.27 79.5 78.83 79.1 76.77516 1142600
### 78.52 78.88 78.02 78.64 76.32869 933700
### 78.7 79.24 78.54 79 76.67811 486000
### 78.84 79.15 78.66 79.05 76.72665 377600
### 78.78 79.12 78.46 79 76.67811 1204700
### 79.43 79.77 79.18 79.72 77.37695 699600
 ### 79.36 79.49 78.9 79.13 76.80428 1207200
### 79.26 79.41 78.13 78.49 76.1831 1427100
### 78.08 79.16 78.04 78.98 76.6587 1417500
### 79.33 79.37 78.86 79.27 76.94016 801800
### 78.93 79.21 78.6 78.89 76.57134 776800
### 78.88 79.36 77.78 78.27 75.96956 679400
### 78.73 78.87 78.23 78.37 76.06663 705000
### 77.45 77.81 77.02 77.21 74.94072 725300
### 77.4 77.97 76.58 77.48 75.20278 1411400
### 78.58 78.74 78.01 78.26 75.95986 796400
### 78.44 78.87 77.52 78.48 76.17339 1370200
### 79.41 79.5 78.38 78.41 76.10545 1038400
### 78.4 78.47 77.81 78.12 75.82398 1114200
### 79.28 79.41 78.28 78.68 76.36751 912200
### 78.66 79.26 78.18 79.1 76.77516 732500
### 79.17 79.9 79.14 79.81 77.46429 566600
### 79.85 80.36 79.69 80.05 77.69725 163200
### 80.13 80.33 79.83 80.31 77.9496 319700
### 80.63 81.21 80.62 80.91 78.53198 427300
### 80.54 80.67 80.15 80.15 77.7943 369000
### 79.71 79.81 79.07 79.1 76.77516 267900
1/4/2016 76.74 77.18 75.89 77.14 74.87277 1075400
1/5/2016 76.33 77.1 76.16 76.97 74.70777 1392000
1/6/2016 76.81 77.79 76.66 77.65 75.36778 1031600
1/7/2016 76.9 77.97 76.68 77.21 74.94072 1670200
1/8/2016 78.27 78.35 76.76 76.9 74.63983 1186800
### 78.13 78.72 77.74 78.56 76.25104 1504900
### 80.96 80.99 79.9 80.36 77.99814 3382600
### 80.39 80.6 77.97 78.43 76.12486 2530400
### 79.41 80.27 78.93 79.72 77.37695 1988800
### 77.24 77.77 76.65 76.9 74.63983 1583100
### 78.79 79.07 77.77 78.34 76.0375 1658900
### 77.67 78 76.06 77.47 75.19308 2242400
### 77.43 78.31 76.63 77.99 75.69779 2028200
### 77.69 78.4 77.5 78.27 75.96956 2273300
### 78.55 79.33 78.19 78.31 76.00839 1356300
### 77.96 78.98 77.88 78.94 76.61987 863500
### 79.04 80.1 78.64 78.89 76.57134 992100
### 78.82 78.91 77.44 77.7 75.41631 1581800
### 78.22 79.83 78.15 79.8 77.4546 1339400
2/1/2016 78.67 79.97 78.55 79.7 77.35754 1213300
2/2/2016 78.47 78.54 77.58 77.71 75.42602 1300400
2/3/2016 78.61 79.33 77.43 79.07 76.74605 1274600
2/4/2016 77.79 78.67 77.54 78.23 75.93075 1282100
2/5/2016 77.39 77.42 74.93 75.4 73.18392 1756200
2/8/2016 73.76 74.37 73.29 74.31 72.12595 2167700
2/9/2016 73.48 75.59 73.42 74.88 72.67919 2879100
### 75.57 75.99 74.86 74.95 72.74714 1645000
### 74.58 74.8 73.69 74.29 72.10654 1253500
### 73.36 73.7 72.66 73.68 71.51447 1514000
### 74.95 76.04 74.46 75.74 73.51392 1720700
### 76.12 76.89 75.99 76.77 74.51365 1091300
### 77.27 77.32 76.54 76.75 74.49423 805000
### 76.56 77.77 76.43 77.63 75.34837 1359700
### 77.27 77.88 77.27 77.6 75.31925 1417700
### 77.32 77.44 76.7 76.78 74.52335 562500
### 75.11 76.18 74.7 76.03 73.7954 1021100
### 77.2 78.09 76.92 78.08 75.78515 996600
### 78.08 78.08 76.36 76.42 74.17394 1389600
### 75.37 76.2 75.32 75.34 73.12568 791500
3/1/2016 76.79 77.92 76.72 77.91 75.62015 892800
3/2/2016 77.1 77.74 76.68 77.71 75.42602 1079600
3/3/2016 76.3 76.77 75.79 76.67 74.41659 827700
3/4/2016 77 77.42 76.51 76.94 74.67866 957300
3/7/2016 76.4 76.79 76.11 76.46 74.21276 1194600
3/8/2016 76.3 76.98 76.22 76.34 74.09628 628900
3/9/2016 77.17 77.31 76.72 77.02 74.7563 757600
### 77.88 78.49 76.2 76.86 74.60101 1087800
### 77.61 78.72 77.52 78.65 76.33839 750100
### 78.82 79.12 78.57 78.76 76.44516 549100
### 78.98 79.39 78.79 79.32 76.9887 431200
### 78.98 80.21 78.84 80.07 77.71666 553000
### 79.21 80.18 79.06 79.88 77.53224 659100
### 79.55 80.3 79.21 79.91 77.56136 707700
### 79.55 79.9 79.39 79.62 77.27989 688600
### 78.92 79.77 78.82 79.56 77.22165 322700
### 80.15 80.15 79.33 79.49 77.1537 705800
### 79.19 79.53 79.07 79.44 77.10518 389300
### 79.78 80.47 79.43 80.23 77.87196 797200
### 78.89 80.28 78.67 80.2 77.84283 1070700
### 80.66 81.23 80.6 80.69 78.31844 966300
### 80.95 81.24 80.38 80.42 78.05637 608000
4/1/2016 78.72 79.97 78.69 79.73 77.38666 842400
4/4/2016 79.9 80.11 79.32 79.54 77.20224 710300
4/5/2016 78.34 78.5 77.76 77.85 75.56191 1881500
4/6/2016 77.8 79.19 77.75 79.19 76.86252 746800
4/7/2016 77.66 77.91 77.12 77.27 74.99896 955600
4/8/2016 77.38 77.47 76.63 76.71 74.45541 2004800
### 76.71 77.54 76.71 76.9 74.63983 1991200
### 77.25 78.68 77.06 78.58 76.27045 1715700
 ### 77.94 78.43 77.71 78.33 76.0278 747800
### 78.99 79.12 78.62 79.03 76.70723 932700
### 78.89 79.17 78.37 78.51 76.20251 515500
### 79.02 79.71 78.98 79.34 77.00811 690400
### 80.97 81.04 80.2 80.63 78.26019 1447100
### 80.25 80.9 80.03 80.55 78.18256 1574100
### 80 80.6 79.72 80.12 77.76519 861100
### 80.66 80.72 79.79 80.2 77.84283 891000
### 79.51 80.02 79.32 79.95 77.60018 599500
### 79.2 79.81 78.98 79.5 77.16341 869700
### 80.38 81.19 80.2 81.02 78.63873 1350900
### 79.52 80.19 79.2 79.37 77.03724 982700
### 78.74 78.83 78.17 78.62 76.30927 878700
5/2/2016 79.68 79.86 79.15 79.75 77.40606 893600
5/3/2016 78.82 79.01 78.18 78.52 76.21221 710300
5/4/2016 77.62 77.68 77.17 77.47 75.19308 1121700
5/5/2016 76.8 77.75 76.67 77.07 74.80483 1288100
5/6/2016 76.99 77.44 76.79 77.33 75.0572 467300
5/9/2016 78.41 78.7 78.15 78.31 76.00839 933500
### 76.86 77.63 76.85 77.59 76.59097 620900
### 77 77.49 76.85 76.86 75.87037 974100
### 77.89 78.04 76.87 77.25 76.25535 559100
### 77.09 77.42 76.74 77.03 76.03818 1193300
### 77.23 78.12 77.15 77.83 76.82788 595600
### 77.49 77.67 76.7 76.96 75.96908 956100
### 77 78.17 76.86 77.52 76.52187 660900
### 77.11 77.32 76.55 76.8 75.81114 801000
### 77.66 77.96 77.47 77.72 76.71929 883400
### 78.27 78.58 77.9 77.95 76.94633 710400
### 79.11 79.73 79.08 79.55 78.52573 855500
### 80.55 80.79 80.13 80.51 79.47337 2741800
### 81.43 81.54 80.99 81.21 80.16435 855300
### 81.19 81.33 80.76 81 79.95706 506600
### 81.52 81.62 80.82 81.07 80.02616 1342500
6/1/2016 80.97 81.26 80.83 81.21 80.16435 772300
6/2/2016 80.54 80.92 80.25 80.92 79.87809 605500
6/3/2016 80.87 81.37 80.51 81.17 80.12487 560900
6/6/2016 81.37 81.54 81.03 81.33 80.28281 456700
6/7/2016 81.97 82.19 81.81 81.9 80.84547 468100
6/8/2016 81.67 81.73 81.18 81.52 80.47036 425100
6/9/2016 80.55 81.01 80.55 80.74 79.70041 368500
### 78.91 79.23 77.94 78.44 77.43002 1258700
### 76.73 77.43 76.69 76.79 75.80127 1493800
### 75.25 76.13 75.22 76.11 75.13002 2129900
### 76.03 76.47 75.79 75.83 74.85363 1329300
 ### 74.86 76.32 74.43 76.2 75.21886 1790100
### 76.68 77.04 75.8 76.9 75.90985 1097200
### 79.27 79.3 78.06 78.09 77.08453 1038400
### 79.15 79.78 78.88 79.42 78.3974 994700
### 80.01 80.19 78.8 78.83 77.815 1132700
### 80.52 81.18 79.78 81.07 80.02616 1349100
### 74.17 76.31 73.92 73.94 72.98797 3748700
### 72.35 72.36 71.39 72.02 71.09268 2168500
### 73.68 74 73.06 73.85 72.89912 1078100
### 75.26 75.4 74.55 75.1 74.13303 949600
### 74.39 75.03 73.8 75.02 74.05405 1007700
7/1/2016 75.43 75.58 74.85 74.97 74.0047 440900
7/5/2016 74.94 74.98 73.94 74.16 73.20513 927100
7/6/2016 73.73 74.76 73.33 74.71 73.74805 1131600
7/7/2016 74.62 74.85 74.38 74.59 73.62959 1190900
7/8/2016 76.26 76.78 75.92 76.6 75.61372 1438000
### 77.87 78.14 77.73 78.02 77.01543 1417600
### 78.43 78.7 78.05 78.31 77.3017 1122100
### 78.22 78.67 78.02 78.09 77.08453 544900
### 79.26 79.53 78.95 79.21 78.19011 997400
### 78.69 78.99 78.56 78.97 77.9532 702400
### 79.1 79.65 78.8 79.59 78.56521 1182300
### 79.1 79.45 78.71 79.32 78.29869 1406600
### 82.98 83.81 82.82 83.71 82.63216 2905100
### 84.42 84.86 83.89 84.2 83.11585 2115200
### 83.94 84.81 83.84 84.45 83.36263 1513400
### 84.6 84.79 84.36 84.69 83.59955 787800
### 85.35 85.55 85.07 85.33 84.23131 916800
### 86.32 86.41 85.63 86.15 85.04075 1122700
### 86.82 87.07 86.47 86.54 85.42573 1969400
### 87.56 87.78 87.14 87.39 86.26479 1801600
8/1/2016 87.17 87.62 87.02 87.28 86.1562 692300
8/2/2016 86.66 86.68 86.14 86.53 85.41586 1455600
8/3/2016 85.97 86.18 85.87 86.15 85.04075 734700
8/4/2016 85.29 86.13 85.28 85.97 84.86307 1323800
8/5/2016 85.54 86.27 85.49 86.21 85.09998 1115300
8/8/2016 85.28 85.9 85.28 85.87 84.76436 547400
8/9/2016 86.31 87.87 86.28 87.28 86.1562 1287100
### 87.86 87.92 87.49 87.67 86.54118 831400
### 88.04 88.14 87.68 87.72 86.59054 1147200
### 88.13 88.15 87.38 87.53 86.40298 811300
### 87.76 88.17 87.69 88 86.86693 437300
### 87.98 88.25 87.73 87.74 86.61028 711700
### 87.6 88.02 87.25 87.86 86.72874 428000
### 87.82 88.13 87.68 88.05 86.91629 299500
 ### 88.37 88.4 87.92 88.18 87.04461 530200
### 87.27 87.65 87.13 87.56 86.43259 351700
### 87.92 88.11 87.61 87.78 86.64977 339500
### 87.65 87.71 87.24 87.36 86.23517 386600
### 87.26 87.54 87.13 87.39 86.26479 424700
### 87.58 88.55 86.88 87.27 86.14632 868900
### 86.67 87.44 86.66 87.2 86.07723 722000
### 88.7 88.99 88.53 88.74 87.5974 720000
### 87.88 88.2 87.6 87.97 86.83732 490100
9/1/2016 88.28 88.53 87.92 88.47 87.33088 612100
9/2/2016 89.32 89.81 89.09 89.64 88.48581 536000
9/6/2016 90.22 90.5 89.9 90.4 89.23603 537100
9/7/2016 90.77 91 90.36 90.82 89.65062 621300
9/8/2016 90.38 90.52 89.5 89.54 88.3871 1047900
9/9/2016 88.64 88.72 87.6 87.64 86.51157 1210500
### 87.38 88.81 87.28 88.76 87.61715 889200
### 88.23 88.51 87.69 88.15 87.015 934800
### 88.13 88.76 88.07 88.32 87.18281 561300
### 87.77 88.81 87.53 88.67 87.52831 752100
### 86.93 87.18 86.7 86.86 85.74161 1034900
### 88.21 88.48 87.85 88.09 86.95577 473700
### 89.37 89.39 88.85 89.04 87.89354 699100
### 89.45 90.42 89.16 90.32 89.15706 714800
### 92.58 92.76 92.19 92.36 91.17079 1825600
### 91.76 91.89 91.51 91.54 90.36135 726300
### 90.97 91.03 90.5 90.74 89.57165 628800
### 89.76 91.16 89.65 91.06 89.88753 731200
### 91.45 92.18 90.9 92.08 90.8944 926200
### 90.96 91.35 89.2 89.54 88.3871 952800
### 90.01 91.66 89.84 91.41 90.23303 1029200
### 90.92 91.31 90.59 90.89 89.71972 545000
### 90.46 91.12 90.34 90.57 89.40384 584000
### 91.38 91.45 90.85 90.96 89.78882 422500
### 90.82 91.02 90.64 90.93 89.7592 940200
### 90.48 90.54 89.06 89.57 88.41672 984500
### 89.97 90.23 89.91 90.09 88.93002 746600
### 89.64 89.7 88.54 88.61 87.46908 897500
### 87.61 87.72 87.11 87.22 86.09698 921600
### 86.49 87.52 86.16 87.24 86.11671 651500
### 86.95 87.28 86.07 86.13 85.021 1358300
### 86.44 86.66 86.19 86.35 85.23817 600700
### 88.17 88.2 87.48 87.66 86.53131 1050600
### 87.19 87.5 86.9 86.96 85.84032 578100
### 86.39 87.44 86.2 87.28 86.1562 1157200
### 89.22 89.38 88.36 88.82 87.67637 3089200
### 89.06 89.2 88.2 88.33 87.19268 938400
### 88.15 88.63 88.02 88.31 87.17294 697300
### 87.78 88.37 87.65 87.76 86.63002 528800
### 88.31 88.39 87.63 87.66 86.53131 799700
### 87.77 88.43 87.66 87.89 86.75835 461200
### 87.88 88.3 87.69 87.84 86.70898 637700
### 87.71 87.76 85.86 86.3 85.18882 751100
### 86.47 86.8 85.83 86.05 84.94204 765200
### 85.44 85.6 84.65 84.71 83.61929 923200
### 85.55 85.88 85.2 85.35 84.25105 616500
### 86.17 86.74 86.12 86.71 85.59354 627600
### 86.27 86.83 86.25 86.46 85.34676 715300
### 84.55 86.23 84.55 85.97 84.86307 762300
### 84.83 85.53 83.65 84.35 83.26392 1319800
### 82.6 83.26 82.26 83.12 82.04977 1386000
### 81.44 81.86 81.07 81.61 80.5592 1289400
### 80.95 81.89 80.93 81.84 80.78624 1905500
### 81.63 82.52 81.62 82.24 81.18109 882400
### 82.15 82.69 82.04 82.46 81.39826 1081900
### 82.92 83.28 82.73 83.22 82.14848 870400
### 83.84 84.25 83.65 84.25 83.16522 683400
### 84.79 85.52 84.36 85.4 84.30041 1735200
### 83.74 84.19 83.57 84.14 83.05663 843300
### 85.8 85.85 85.35 85.61 84.50771 658100
### 85.01 85.23 84.53 84.56 83.47122 710700
### 83.92 84.79 83.82 84.52 83.43173 597800
### 84.29 84.29 83.16 83.22 82.14848 596400
### 82.89 82.97 81.75 81.91 80.85535 868200
### 81.47 82.42 81.3 81.92 80.86521 1253500
### 82.85 83.29 82.59 83.13 82.05963 438800
### 82.49 83.15 82.45 82.99 81.92143 680400
### 83.5 84.95 83.45 84.74 83.6489 583900
### 84.17 84.64 84.05 84.24 83.15534 877400
### 84.37 84.62 84.21 84.43 83.3429 552500
### 84.7 84.73 84.03 84.46 83.37251 767000
### 85.17 86.05 85.17 85.44 84.3399 486500
### 85.6 85.98 84.71 84.91 83.81672 686900
### 84.28 84.94 84.14 84.68 83.58968 770800
### 84.81 85.21 84.76 85.01 83.91543 529700
### 85.47 85.88 85.11 85.27 84.17208 424300
### 85.77 86.09 85.58 86.05 84.94204 426400
### 86.61 86.67 85.85 85.95 84.84332 478200
### 85.95 85.99 85.58 85.71 84.60642 1020800
### 85.44 85.75 85.42 85.69 84.58668 348500
### 85.76 86.14 85.73 85.8 84.69526 320300
 ### 85.92 86.03 85.54 85.68 84.57681 363400
### 86.38 86.69 86.23 86.51 85.39612 521400
### 86.92 87.23 86.07 86.43 85.31715 834300
1/3/2017 86.25 86.44 85.92 86.3 85.18882 803700
1/4/2017 85.66 86.7 85.49 86.66 85.54419 1057700
1/5/2017 86.37 87.95 86.33 87.85 86.71886 1257900
1/6/2017 87.82 88.73 87.72 88.47 87.33088 911400
1/9/2017 88.97 89.48 88.92 89.36 88.20942 1214400
### 89.03 89.28 88.51 88.63 87.48882 579900
### 87.83 88.92 87.76 88.79 87.64676 1417900
### 88.72 89.62 88.67 89.39 88.23903 614400
### 89.28 89.68 89.1 89.44 88.28839 406100
### 89.51 89.74 89.28 89.64 88.48581 853600
### 88.9 89.38 88.87 89.35 88.19955 789700
### 88.8 89.49 88.8 89.23 88.08109 1153600
### 89.37 89.59 89.31 89.4 88.24891 424300
### 89.44 89.47 88.84 89.3 88.15019 647000
### 90.01 90.13 89.31 89.63 88.47594 1187700
### 90.94 91.29 90.56 91.22 90.04547 1012900
### 90.64 91.04 90.43 90.82 89.65062 763900
### 91.22 91.56 90.87 91.12 89.94676 786600
### 90.67 91.44 90.49 91.33 90.15405 1127100
### 91.73 91.8 91.19 91.51 90.33174 924400
2/1/2017 90.93 91.01 90.19 90.71 89.54204 1177700
2/2/2017 92.56 92.64 91.75 91.87 90.6871 1481400
2/3/2017 92.4 92.58 92.07 92.52 91.32873 628100
2/6/2017 90.89 91.33 90.81 91.25 90.07508 1222100
2/7/2017 91.36 91.99 91.31 91.96 90.77594 1533000
2/8/2017 91.72 92.22 91.62 91.79 90.60813 653200
2/9/2017 91.9 92.17 91.71 91.71 90.52916 548600
### 91.7 91.94 91.64 91.73 90.5489 417000
### 92.88 92.93 92.48 92.53 91.3386 400400
### 92.49 92.53 92.08 92.47 91.27937 433600
### 91.44 92.55 91.39 92.45 91.25963 699000
### 92.48 92.84 92.45 92.75 91.55577 597800
### 92.24 92.58 92.19 92.46 91.2695 729500
### 92.55 93.15 92.51 93.15 91.95062 604400
### 93.56 94.17 93.42 94.01 92.79955 606100
### 93.92 94.45 93.83 94.14 92.92787 449600
### 93.01 93.37 92.77 93.37 92.16779 630000
### 92.89 93.35 92.87 93.22 92.01972 512600
### 93.16 93.58 93.16 93.18 91.98023 596500
3/1/2017 93.96 94.66 93.89 94.48 93.2635 1028200
3/2/2017 93.91 94.71 93.81 94.46 93.24375 555000
3/3/2017 94.12 94.64 94.01 94.64 93.42143 490200
3/6/2017 94.19 94.29 93.79 94.09 92.87851 380100
3/7/2017 93.96 94.4 93.74 94.02 92.80942 517000
3/8/2017 94.18 94.58 94.11 94.18 92.96736 345900
3/9/2017 94.86 94.88 94.3 94.57 93.35233 611900
### 94.94 95.3 94.6 95.18 93.95448 1229200
### 94.88 95.27 94.88 95.12 93.89526 875900
### 95.08 95.17 94.62 94.7 93.48066 837000
### 94.94 96.16 94.87 96.04 94.80341 927000
### 97.38 97.44 96.94 97.34 96.08667 1307700
### 97.52 97.77 97.19 97.36 96.10642 1412600
### 98.06 98.18 97.73 98.11 96.84676 1174700
### 98.63 98.79 96.92 97.01 95.76092 1571700
### 97.33 98.05 97.23 97.65 96.39268 702700
### 97.33 98.29 97.26 97.87 96.60985 575100
### 97.94 98.32 97.59 97.89 96.62959 428900
### 97.14 97.65 96.94 97.35 96.09654 520200
### 98.21 98.65 98.13 98.49 97.22186 655400
### 97.92 98.49 97.77 98.41 97.1429 759800
### 97.9 98.24 97.77 97.91 96.64934 743000
### 97.74 98.61 97.74 98.17 96.90598 570300
4/3/2017 98.62 98.69 97.65 98.21 96.94547 576700
4/4/2017 98.18 98.52 98.12 98.47 97.20212 427200
4/5/2017 97.75 98.31 97.27 97.38 96.12615 511700
4/6/2017 97.13 97.66 96.94 97.27 96.01757 516400
4/7/2017 97.05 97.65 97.01 97.52 96.26435 448700
### 97.15 97.47 97.03 97.39 96.13602 664500
### 97.04 97.26 96.04 97.06 95.81027 841300
### 97.13 97.49 96.91 97.34 96.08667 726700
### 96.61 97.09 96.17 96.18 94.94161 1023700
### 96.58 96.9 96.44 96.78 95.53388 685500
### 96.81 97.03 96.49 97.02 95.77079 488300
### 97.1 97.32 96.86 97.05 95.80041 921800
### 97.05 97.52 97.05 97.15 95.89912 681800
### 97.3 97.34 96.83 97 95.75105 917200
### 100.83 101.96 100.61 101.38 100.0746 1920200
### 101.88 102.26 101.23 102.13 100.815 1478800
### 100.81 101.06 100.2 100.25 98.9592 1648600
### 100.32 100.85 100.11 100.7 99.4034 677400
### 100.07 100.45 100 100.18 98.89011 736700
5/1/2017 100.42 101.11 100.42 100.94 99.64032 518900
5/2/2017 100.85 101.38 100.75 101.37 100.0648 968400
5/3/2017 100.88 101.02 100.56 100.89 99.59096 638900
5/4/2017 101.49 102.46 101.42 102.36 101.042 575900
5/5/2017 102.53 103.9 102.5 103.88 102.5425 519500
5/8/2017 103.03 103.41 102.91 103.31 101.9798 485400
5/9/2017 103.38 104.05 103.35 103.67 102.3352 860600
### 104 104.05 103.26 103.39 102.0588 540300
### 102.18 102.32 101.65 102.15 102.15 652500
### 102.79 103.55 102.71 103.37 103.37 556900
### 103.34 103.68 103.31 103.51 103.51 330100
### 104.98 105.08 104.14 104.69 104.69 464000
### 104.65 105.14 103.91 103.91 103.91 688500
### 103.91 104.42 103.57 103.93 103.93 1088700
### 105.04 105.44 104.96 105.08 105.08 714800
### 105.08 105.76 105.08 105.74 105.74 629700
### 106.61 106.64 106.06 106.28 106.28 828900
### 106.28 106.69 105.98 106.59 106.59 314700
### 106.33 106.98 106.31 106.81 106.81 536000
### 105.78 106.36 105.78 106.3 106.3 781900
### 106.25 106.69 106.23 106.62 106.62 640500
### 107.57 107.93 107.04 107.56 107.56 569100
6/1/2017 107.05 107.29 106.77 107.12 107.12 587000
6/2/2017 108.36 108.72 108.14 108.6 108.6 685500
6/5/2017 108.04 108.48 107.91 108.24 108.24 334500
6/6/2017 107.14 107.83 107.11 107.64 107.64 1026500
6/7/2017 107.67 107.89 106.9 107.48 107.48 667500
6/8/2017 107.6 107.73 106.95 107.53 107.53 558900
6/9/2017 107.53 107.61 105.46 106.06 106.06 776500
### 103.87 103.96 102.96 103.58 103.58 1408500
### 105.32 105.49 104.65 104.98 104.98 780400
### 106.87 107.03 104.61 105.39 105.39 790100
### 103.58 104.34 103.24 104.21 104.21 813600
### 104.84 105.82 104.67 105.79 105.79 862900
### 106.37 106.69 106.26 106.62 106.62 456900
### 106.12 106.24 105.32 105.53 105.53 626900
### 105.62 106.31 105.44 106.3 106.3 834700
### 107.14 107.43 106.65 107.06 107.06 753900
### 106.71 107.6 106.59 107.48 107.48 596600
### 107.77 107.97 107 107.05 107.05 568900
### 107.13 107.21 106.05 106.18 106.18 552300
### 106.12 106.97 105.77 106.9 106.9 672000
### 105.4 105.45 103.24 103.88 103.88 1057400
### 104.86 105.06 104.17 104.67 104.67 771900
7/3/2017 103.85 104.11 103.05 103.08 103.08 548200
7/5/2017 102.71 103.73 102.56 103.62 103.62 708200
7/6/2017 101.8 103.17 101.71 102.67 102.67 973700
7/7/2017 102.15 103.51 102.08 103.25 103.25 708400
### 103.94 104.43 103.88 104.27 104.27 633500
### 103.2 104.11 103.2 103.93 103.93 479000
### 104.05 105.06 103.89 104.84 104.84 639400
 ### 104.81 105.02 104.01 104.15 104.15 478300
### 104.33 104.95 104.28 104.88 104.88 573900
### 104.29 104.84 104.19 104.81 104.81 584000
### 103.88 104.54 103.87 104.42 104.42 925000
### 105.5 105.62 105.16 105.54 105.54 899900
### 104.92 106.14 104.91 105.82 105.82 1186400
### 103.76 104.31 103.29 104.28 104.28 1320400
### 103.55 103.92 103.09 103.69 103.69 1592800
### 104.31 104.46 103.71 103.87 103.87 810500
### 104.37 105.4 104.27 105.26 105.26 711300
### 105.76 105.97 104 105.08 105.08 732800
### 105.76 106.44 105.6 106.06 106.06 858900
### 105.89 105.9 105.2 105.85 105.85 595300
8/1/2017 106.68 107.19 106.53 107.06 107.06 1088900
8/2/2017 106.89 106.95 105.81 106.34 106.34 573500
8/3/2017 107.23 107.55 106.86 107.17 107.17 858600
8/4/2017 107.74 107.95 107.18 107.36 107.36 515200
8/7/2017 106.75 106.9 106.43 106.6 106.6 465800
8/8/2017 106.96 107.17 106.22 106.4 106.4 671600
8/9/2017 105.25 105.89 105.15 105.69 105.69 562500
### 104.68 104.84 103.77 103.81 103.81 783900
### 104.35 104.69 103.93 104.46 104.46 573700
### 105.81 106.19 105.68 105.7 105.7 653700
### 105.66 106.16 105.3 105.89 105.89 533600
### 105.75 106.34 105.7 106.16 106.16 520600
### 105.56 105.66 104.53 104.55 104.55 377800
### 104.77 105.12 104.49 104.82 104.82 488300
### 104.78 105.03 104.35 104.93 104.93 396300
### 105.33 105.66 105.12 105.41 105.41 427200
### 105.32 105.85 105.28 105.56 105.56 321900
### 105.19 105.29 104.45 104.61 104.61 550200
### 104.97 105.46 104.88 105.12 105.12 378700
### 105.6 105.69 105.02 105.37 105.37 346500
### 104.09 105.24 104.03 104.78 104.78 923100
### 104.49 104.76 104.15 104.53 104.53 480300
### 104.6 105.1 104.25 104.95 104.95 764200
9/1/2017 105.71 105.74 105.12 105.34 105.34 378600
9/5/2017 105.13 105.62 104.35 104.76 104.76 354600
9/6/2017 106.02 106.34 105.43 106.07 106.07 684600
9/7/2017 107.91 108.37 107.61 108.01 108.01 1045000
9/8/2017 108.86 109.07 108.18 108.3 108.3 851100
### 109.55 110.32 109.5 110.19 110.19 1069100
### 109.93 110.21 109.59 109.94 109.94 839000
### 109.75 109.9 109.47 109.8 109.8 586400
### 108.91 109.46 108.71 109.2 109.2 403400
### 109.76 110.12 109.33 109.74 109.74 726500
### 109.97 110.29 109.88 110.06 110.06 1057700
### 110.64 110.67 110.06 110.33 110.33 641100
### 110.24 110.44 108.97 109.9 109.9 636400
### 109.64 110.01 109.25 109.63 109.63 459700
### 110.29 110.53 109.8 110.27 110.27 464400
### 109.85 109.86 108.37 108.95 108.95 482800
### 108.09 108.28 107.38 107.92 107.92 768800
### 107.43 108.34 107.43 107.98 107.98 663900
### 108.35 108.95 108.35 108.8 108.8 414700
### 108.77 109.66 108.6 109.65 109.65 549400
### 109.97 110.71 109.94 110.56 110.56 557300
### 110.66 111.21 110.65 110.94 110.94 378200
### 110.09 110.58 109.93 110.12 110.12 545100
### 110.3 110.94 110.04 110.92 110.92 574200
### 109.84 110.97 109.84 110.97 110.97 787200
### 111.44 112.31 111.34 112.31 112.31 789100
### 112.47 112.55 111.81 112.35 112.35 561100
### 112.19 112.8 112.16 112.66 112.66 522700
### 112.55 113.03 112.51 112.65 112.65 322600
### 112.71 113.17 112.6 112.72 112.72 345000
### 112.09 112.09 111.56 111.84 111.84 515600
### 111.12 111.47 110.86 111.34 111.34 328400
### 112.16 112.17 111.14 111.77 111.77 533000
### 112.39 113.64 111.8 113.4 113.4 1799600
### 112.68 112.71 111.87 112.03 112.03 776100
### 112.56 113.14 112.26 112.32 112.32 720300
### 112.19 112.51 111.62 112.3 112.3 560300
### 113.22 113.62 112.32 112.76 112.76 795600
### 113.31 113.98 112.65 113.4 113.4 561000
### 114.38 114.41 113.48 114.15 114.15 582300
### 113.4 113.82 113.39 113.8 113.8 400300
### 114.23 114.48 113.57 114.2 114.2 303000
### 116.36 116.9 115.93 116.27 116.27 916200
### 116 116.13 114.91 115.52 115.52 587400
### 115.17 115.22 114.62 114.91 114.91 917900
### 115.48 115.54 114.67 114.99 114.99 688800
### 114.51 114.7 113.84 114.22 114.22 1140500
### 114 114.79 113.79 114.6 114.6 485900
### 112.55 112.85 111.74 112.64 112.64 635300
### 113.11 113.12 112.09 112.59 112.59 487000
### 111.01 112.4 110.94 112.37 112.37 518100
### 113.13 113.24 112.49 113.08 113.08 435500
### 112.57 113.43 112.42 112.88 112.88 663800
### 113.44 114.01 113.31 113.94 113.94 487300
### 114.09 114.28 113.59 113.75 113.75 393700
### 113.65 114.26 113.53 114.03 114.03 299600
### 114.91 115.57 114.86 115.29 115.29 287000
### 114.72 115.64 113.54 113.85 113.85 385000
### 115.81 116.47 115.65 116.41 116.41 294100
### 116 116.26 115.57 115.74 115.74 394000
### 116.09 116.14 115.19 115.52 115.52 282700
### 115.31 115.31 112.54 112.97 112.97 614500
### 113.46 113.67 112.76 113.35 113.35 796100
### 111.56 112.17 110.77 111.78 111.78 660800
### 112.64 112.64 111.38 111.44 111.44 569200
### 110.8 112.1 110.61 111.3 111.3 533700
### 110.72 112.56 110.49 112.2 112.2 482100
### 111.86 112.63 111.75 112.42 112.42 350800
### 113.08 113.29 112.42 112.55 112.55 256900
### 111.4 112.1 111.31 112.03 112.03 547600
### 112.48 112.97 112.2 112.67 112.67 467600
### 113.18 113.49 112.58 112.9 112.9 324900
### 114.34 114.92 113.8 113.8 113.8 614500
### 113.55 114.7 113.39 114.28 114.28 854300
### 116.31 116.41 115.81 115.92 115.92 472300
### 115.6 115.68 114.55 115.2 115.2 426400
### 113.76 113.82 112.6 113.16 113.16 471000
### 112.87 113.47 112.73 112.88 112.88 369800
### 112.29 112.64 111.95 112.58 112.58 262600
### 112.43 112.5 111.93 112.36 112.36 158000
### 112.75 113.35 112.59 113.1 113.1 317500
### 112.78 113.02 112.03 112.4 112.4 487800
### 112.22 112.69 111.99 112.36 112.36 287800