Skip to content

Instantly share code, notes, and snippets.

@neonb88
Created November 9, 2023 03:30
Show Gist options
  • Save neonb88/24d29962c54520f73c3cebc369afd7a2 to your computer and use it in GitHub Desktop.
Save neonb88/24d29962c54520f73c3cebc369afd7a2 to your computer and use it in GitHub Desktop.
Date Close
5/30/2000 16:00:00 47.41
5/31/2000 16:00:00 47.58
6/1/2000 16:00:00 48.66
6/2/2000 16:00:00 51.19
6/5/2000 16:00:00 51
6/6/2000 16:00:00 51.5
6/7/2000 16:00:00 51.56
6/8/2000 16:00:00 51.44
6/9/2000 16:00:00 52.34
6/12/2000 16:00:00 50.79
6/13/2000 16:00:00 51.44
6/14/2000 16:00:00 51.19
6/15/2000 16:00:00 51.25
6/16/2000 16:00:00 50.97
6/19/2000 16:00:00 52.25
6/20/2000 16:00:00 52.59
6/21/2000 16:00:00 52.84
6/22/2000 16:00:00 51.34
6/23/2000 16:00:00 50.91
6/26/2000 16:00:00 51.53
6/27/2000 16:00:00 50.72
6/28/2000 16:00:00 52
6/29/2000 16:00:00 51.19
6/30/2000 16:00:00 51.68
7/3/2000 16:00:00 52.41
7/5/2000 16:00:00 51.81
7/6/2000 16:00:00 52.42
7/7/2000 16:00:00 52.75
7/10/2000 16:00:00 53.09
7/11/2000 16:00:00 53.03
7/12/2000 16:00:00 54.09
7/13/2000 16:00:00 54.27
7/14/2000 16:00:00 54.27
7/17/2000 16:00:00 54.5
7/18/2000 16:00:00 53.56
7/19/2000 16:00:00 52.63
7/20/2000 16:00:00 53.5
7/21/2000 16:00:00 52.03
7/24/2000 16:00:00 51.27
7/25/2000 16:00:00 51.38
7/26/2000 16:00:00 51.28
7/27/2000 16:00:00 49.88
7/28/2000 16:00:00 49
7/31/2000 16:00:00 50.09
8/1/2000 16:00:00 49.92
8/2/2000 16:00:00 49.92
8/3/2000 16:00:00 50.06
8/4/2000 16:00:00 50.22
8/7/2000 16:00:00 51.15
8/8/2000 16:00:00 50.91
8/9/2000 16:00:00 50.54
8/10/2000 16:00:00 50.25
8/11/2000 16:00:00 51.13
8/14/2000 16:00:00 51.66
8/15/2000 16:00:00 50.91
8/16/2000 16:00:00 51.16
8/17/2000 16:00:00 51.63
8/18/2000 16:00:00 51.55
8/21/2000 16:00:00 51.73
8/22/2000 16:00:00 51.66
8/23/2000 16:00:00 51.58
8/24/2000 16:00:00 52.34
8/25/2000 16:00:00 52.56
8/28/2000 16:00:00 52.66
8/29/2000 16:00:00 53.16
8/30/2000 16:00:00 53.22
8/31/2000 16:00:00 53.75
9/1/2000 16:00:00 54.19
9/5/2000 16:00:00 53.81
9/6/2000 16:00:00 53.58
9/7/2000 16:00:00 54.38
9/8/2000 16:00:00 53.44
9/11/2000 16:00:00 53.5
9/12/2000 16:00:00 53.33
9/13/2000 16:00:00 53.59
9/14/2000 16:00:00 53.91
9/15/2000 16:00:00 52.91
9/18/2000 16:00:00 51.66
9/19/2000 16:00:00 52.5
9/20/2000 16:00:00 51.91
9/21/2000 16:00:00 50.94
9/22/2000 16:00:00 51.59
9/25/2000 16:00:00 51.63
9/26/2000 16:00:00 50.92
9/27/2000 16:00:00 50.69
9/28/2000 16:00:00 52.06
9/29/2000 16:00:00 51.81
10/2/2000 16:00:00 51.08
10/3/2000 16:00:00 50.23
10/4/2000 16:00:00 50.58
10/5/2000 16:00:00 50.06
10/6/2000 16:00:00 48.84
10/9/2000 16:00:00 48.73
10/10/2000 16:00:00 47.56
10/11/2000 16:00:00 47.41
10/12/2000 16:00:00 45.97
10/13/2000 16:00:00 47.75
10/16/2000 16:00:00 48.13
10/17/2000 16:00:00 46.91
10/18/2000 16:00:00 46.53
10/19/2000 16:00:00 47.97
10/20/2000 16:00:00 48.58
10/23/2000 16:00:00 49.06
10/24/2000 16:00:00 48.34
10/25/2000 16:00:00 47.27
10/26/2000 16:00:00 48
10/27/2000 16:00:00 48.03
10/30/2000 16:00:00 48.25
10/31/2000 16:00:00 49.5
11/1/2000 16:00:00 49.53
11/2/2000 16:00:00 50.72
11/3/2000 16:00:00 50.66
11/6/2000 16:00:00 50.27
11/7/2000 16:00:00 50.69
11/8/2000 16:00:00 49.78
11/9/2000 16:00:00 49.25
11/10/2000 16:00:00 48
11/13/2000 16:00:00 47.52
11/14/2000 16:00:00 48.66
11/15/2000 16:00:00 49.28
11/16/2000 16:00:00 47.85
11/17/2000 16:00:00 48.16
11/20/2000 16:00:00 46.91
11/21/2000 16:00:00 46.63
11/22/2000 16:00:00 45.66
11/24/2000 16:00:00 46.94
11/27/2000 16:00:00 47.07
11/28/2000 16:00:00 45.66
11/29/2000 16:00:00 45.53
11/30/2000 16:00:00 44.56
12/1/2000 16:00:00 45.56
12/4/2000 16:00:00 45.06
12/5/2000 16:00:00 47.25
12/6/2000 16:00:00 46.16
12/7/2000 16:00:00 46.03
12/8/2000 16:00:00 46.66
12/11/2000 16:00:00 48.78
12/12/2000 16:00:00 47.72
12/13/2000 16:00:00 46.62
12/14/2000 16:00:00 45.88
12/15/2000 16:00:00 45.63
12/18/2000 16:00:00 46.31
12/19/2000 16:00:00 45.5
12/20/2000 16:00:00 44.06
12/21/2000 16:00:00 44.41
12/22/2000 16:00:00 46.25
12/26/2000 16:00:00 46.52
12/27/2000 16:00:00 47.75
12/28/2000 16:00:00 49.28
12/29/2000 16:00:00 47.88
1/2/2001 16:00:00 46.2
1/3/2001 16:00:00 48.12
1/4/2001 16:00:00 47.5
1/5/2001 16:00:00 46.03
1/8/2001 16:00:00 46.19
1/9/2001 16:00:00 46.12
1/10/2001 16:00:00 47.59
1/11/2001 16:00:00 48.09
1/12/2001 16:00:00 48.38
1/16/2001 16:00:00 49.34
1/17/2001 16:00:00 49.31
1/18/2001 16:00:00 49.5
1/19/2001 16:00:00 48.39
1/22/2001 16:00:00 48.97
1/23/2001 16:00:00 50.19
1/24/2001 16:00:00 50.02
1/25/2001 16:00:00 49.81
1/26/2001 16:00:00 49.81
1/29/2001 16:00:00 50.83
1/30/2001 16:00:00 51.16
1/31/2001 16:00:00 50.45
2/1/2001 16:00:00 50.82
2/2/2001 16:00:00 49.69
2/5/2001 16:00:00 49.79
2/6/2001 16:00:00 50.58
2/7/2001 16:00:00 50.7
2/8/2001 16:00:00 49.94
2/9/2001 16:00:00 49.3
2/12/2001 16:00:00 50.4
2/13/2001 16:00:00 49.93
2/14/2001 16:00:00 50.45
2/15/2001 16:00:00 50.7
2/16/2001 16:00:00 49.61
2/20/2001 16:00:00 49.03
2/21/2001 16:00:00 48.18
2/22/2001 16:00:00 47.5
2/23/2001 16:00:00 47.6
2/26/2001 16:00:00 48.65
2/27/2001 16:00:00 47.78
2/28/2001 16:00:00 47.08
3/1/2001 16:00:00 47.4
3/2/2001 16:00:00 47.53
3/5/2001 16:00:00 47.35
3/6/2001 16:00:00 48.05
3/7/2001 16:00:00 48.3
3/8/2001 16:00:00 47.9
3/9/2001 16:00:00 46.96
3/12/2001 16:00:00 45.63
3/13/2001 16:00:00 46.1
3/14/2001 16:00:00 45
3/15/2001 16:00:00 44.83
3/16/2001 16:00:00 44
3/19/2001 16:00:00 45.15
3/20/2001 16:00:00 44.1
3/21/2001 16:00:00 43.43
3/22/2001 16:00:00 43
3/23/2001 16:00:00 44.13
3/26/2001 16:00:00 44.73
3/27/2001 16:00:00 45.09
3/28/2001 16:00:00 43.88
3/29/2001 16:00:00 43.95
3/30/2001 16:00:00 44.8
4/2/2001 16:00:00 43.75
4/3/2001 16:00:00 42.27
4/4/2001 16:00:00 42.4
4/5/2001 16:00:00 44.45
4/6/2001 16:00:00 43.2
4/9/2001 16:00:00 44.15
4/10/2001 16:00:00 45.2
4/11/2001 16:00:00 44.9
4/12/2001 16:00:00 45.45
4/16/2001 16:00:00 44.63
4/17/2001 16:00:00 45.35
4/18/2001 16:00:00 46.68
4/19/2001 16:00:00 47.2
4/20/2001 16:00:00 46.68
4/23/2001 16:00:00 45.8
4/24/2001 16:00:00 46.15
4/25/2001 16:00:00 47.15
4/26/2001 16:00:00 47.83
4/27/2001 16:00:00 48.45
4/30/2001 16:00:00 48.5
5/1/2001 16:00:00 49.1
5/2/2001 16:00:00 48.98
5/3/2001 16:00:00 48.37
5/4/2001 16:00:00 49.05
5/7/2001 16:00:00 48.75
5/8/2001 16:00:00 49
5/9/2001 16:00:00 48.7
5/10/2001 16:00:00 48.75
5/11/2001 16:00:00 48.46
5/14/2001 16:00:00 48.45
5/15/2001 16:00:00 48.93
5/16/2001 16:00:00 49.87
5/17/2001 16:00:00 50.38
5/18/2001 16:00:00 50.58
5/21/2001 16:00:00 51.45
5/22/2001 16:00:00 51.7
5/23/2001 16:00:00 50.5
5/24/2001 16:00:00 51.03
5/25/2001 16:00:00 50.65
5/29/2001 16:00:00 50
5/30/2001 16:00:00 49.35
5/31/2001 16:00:00 49.55
6/1/2001 16:00:00 50.14
6/4/2001 16:00:00 50.79
6/5/2001 16:00:00 51.5
6/6/2001 16:00:00 51.18
6/7/2001 16:00:00 51.39
6/8/2001 16:00:00 50.95
6/11/2001 16:00:00 50.28
6/12/2001 16:00:00 50.4
6/13/2001 16:00:00 50.33
6/14/2001 16:00:00 49.08
6/15/2001 16:00:00 49.38
6/18/2001 16:00:00 49
6/19/2001 16:00:00 48.85
6/20/2001 16:00:00 49.43
6/21/2001 16:00:00 49.5
6/22/2001 16:00:00 48.6
6/25/2001 16:00:00 48.26
6/26/2001 16:00:00 49
6/27/2001 16:00:00 49.48
6/28/2001 16:00:00 50.1
6/29/2001 16:00:00 50.95
7/2/2001 16:00:00 49.8
7/3/2001 16:00:00 49.5
7/5/2001 16:00:00 48.85
7/6/2001 16:00:00 47.95
7/9/2001 16:00:00 48.4
7/10/2001 16:00:00 47.5
7/11/2001 16:00:00 47.5
7/12/2001 16:00:00 48.67
7/13/2001 16:00:00 48.9
7/16/2001 16:00:00 48.08
7/17/2001 16:00:00 49.03
7/18/2001 16:00:00 48.1
7/19/2001 16:00:00 48.5
7/20/2001 16:00:00 48.5
7/23/2001 16:00:00 48.15
7/24/2001 16:00:00 47.35
7/25/2001 16:00:00 47.63
7/26/2001 16:00:00 48.33
7/27/2001 16:00:00 48.25
7/30/2001 16:00:00 48.18
7/31/2001 16:00:00 48.08
8/1/2001 16:00:00 48.85
8/2/2001 16:00:00 48.7
8/3/2001 16:00:00 48.58
8/6/2001 16:00:00 47.9
8/7/2001 16:00:00 47.95
8/8/2001 16:00:00 47.03
8/9/2001 16:00:00 47.35
8/10/2001 16:00:00 47.3
8/13/2001 16:00:00 47.7
8/14/2001 16:00:00 47.9
8/15/2001 16:00:00 47.8
8/16/2001 16:00:00 48.1
8/17/2001 16:00:00 47.35
8/20/2001 16:00:00 47.88
8/21/2001 16:00:00 47.05
8/22/2001 16:00:00 47.68
8/23/2001 16:00:00 47.05
8/24/2001 16:00:00 48.05
8/27/2001 16:00:00 47.88
8/28/2001 16:00:00 47.35
8/29/2001 16:00:00 47.15
8/30/2001 16:00:00 46.53
8/31/2001 16:00:00 46.95
9/4/2001 16:00:00 46.5
9/5/2001 16:00:00 46.18
9/6/2001 16:00:00 45.1
9/7/2001 16:00:00 44.27
9/10/2001 16:00:00 43.93
9/17/2001 16:00:00 41.75
9/18/2001 16:00:00 41.08
9/19/2001 16:00:00 40.08
9/20/2001 16:00:00 38.7
9/21/2001 16:00:00 37.83
9/24/2001 16:00:00 39
9/25/2001 16:00:00 39.5
9/26/2001 16:00:00 38.89
9/27/2001 16:00:00 39.52
9/28/2001 16:00:00 40.1
10/1/2001 16:00:00 39.73
10/2/2001 16:00:00 40.19
10/3/2001 16:00:00 41.1
10/4/2001 16:00:00 41.51
10/5/2001 16:00:00 41.3
10/8/2001 16:00:00 40.92
10/9/2001 16:00:00 40.59
10/10/2001 16:00:00 42
10/11/2001 16:00:00 42.68
10/12/2001 16:00:00 42.54
10/15/2001 16:00:00 42.7
10/16/2001 16:00:00 43.28
10/17/2001 16:00:00 42.05
10/18/2001 16:00:00 41.78
10/19/2001 16:00:00 42.38
10/22/2001 16:00:00 42.83
10/23/2001 16:00:00 42.4
10/24/2001 16:00:00 42.68
10/25/2001 16:00:00 43.63
10/26/2001 16:00:00 43.63
10/29/2001 16:00:00 42.75
10/30/2001 16:00:00 41.85
10/31/2001 16:00:00 42.55
11/1/2001 16:00:00 43.3
11/2/2001 16:00:00 43
11/5/2001 16:00:00 43.63
11/6/2001 16:00:00 44.25
11/7/2001 16:00:00 43.95
11/8/2001 16:00:00 43.85
11/9/2001 16:00:00 43.7
11/12/2001 16:00:00 43.88
11/13/2001 16:00:00 44.68
11/14/2001 16:00:00 45.12
11/15/2001 16:00:00 44.95
11/16/2001 16:00:00 45
11/19/2001 16:00:00 45.5
11/20/2001 16:00:00 45.24
11/21/2001 16:00:00 45.07
11/23/2001 16:00:00 45.74
11/26/2001 16:00:00 45.98
11/27/2001 16:00:00 45.83
11/28/2001 16:00:00 45.03
11/29/2001 16:00:00 46.35
11/30/2001 16:00:00 45.8
12/3/2001 16:00:00 45.5
12/4/2001 16:00:00 46.55
12/5/2001 16:00:00 47.58
12/6/2001 16:00:00 48.25
12/7/2001 16:00:00 47.89
12/10/2001 16:00:00 47.06
12/11/2001 16:00:00 47.33
12/12/2001 16:00:00 47.4
12/13/2001 16:00:00 46.56
12/14/2001 16:00:00 46.95
12/17/2001 16:00:00 47.85
12/18/2001 16:00:00 48.28
12/19/2001 16:00:00 47.9
12/20/2001 16:00:00 47.15
12/21/2001 16:00:00 48.1
12/24/2001 16:00:00 48.33
12/26/2001 16:00:00 48.75
12/27/2001 16:00:00 48.95
12/28/2001 16:00:00 49
12/31/2001 16:00:00 48.18
1/2/2002 16:00:00 48.4
1/3/2002 16:00:00 49.3
1/4/2002 16:00:00 49.73
1/7/2002 16:00:00 48.93
1/8/2002 16:00:00 49.5
1/9/2002 16:00:00 49
1/10/2002 16:00:00 49.3
1/11/2002 16:00:00 48.7
1/14/2002 16:00:00 47.98
1/15/2002 16:00:00 48.3
1/16/2002 16:00:00 47.25
1/17/2002 16:00:00 47.55
1/18/2002 16:00:00 46.95
1/22/2002 16:00:00 46.65
1/23/2002 16:00:00 47.3
1/24/2002 16:00:00 47.68
1/25/2002 16:00:00 47.64
1/28/2002 16:00:00 47.95
1/29/2002 16:00:00 47.11
1/30/2002 16:00:00 47.7
1/31/2002 16:00:00 48.1
2/1/2002 16:00:00 47.83
2/4/2002 16:00:00 46.7
2/5/2002 16:00:00 46.52
2/6/2002 16:00:00 46
2/7/2002 16:00:00 45.4
2/8/2002 16:00:00 46.6
2/11/2002 16:00:00 46.81
2/12/2002 16:00:00 46.91
2/13/2002 16:00:00 47.35
2/14/2002 16:00:00 46.75
2/15/2002 16:00:00 46.68
2/19/2002 16:00:00 45.78
2/20/2002 16:00:00 46.55
2/21/2002 16:00:00 45.56
2/22/2002 16:00:00 46.38
2/25/2002 16:00:00 46.67
2/26/2002 16:00:00 46.89
2/27/2002 16:00:00 47.1
2/28/2002 16:00:00 46.6
3/1/2002 16:00:00 47.75
3/4/2002 16:00:00 48.5
3/5/2002 16:00:00 48.61
3/6/2002 16:00:00 49.2
3/7/2002 16:00:00 49.25
3/8/2002 16:00:00 49.69
3/11/2002 16:00:00 49.7
3/12/2002 16:00:00 49.62
3/13/2002 16:00:00 49.3
3/14/2002 16:00:00 49.43
3/15/2002 16:00:00 49.63
3/18/2002 16:00:00 49.91
3/19/2002 16:00:00 50.23
3/20/2002 16:00:00 49.44
3/21/2002 16:00:00 50.27
3/22/2002 16:00:00 49.9
3/25/2002 16:00:00 49.3
3/26/2002 16:00:00 49.93
3/27/2002 16:00:00 50.32
3/28/2002 16:00:00 50.05
4/1/2002 16:00:00 50.1
4/2/2002 16:00:00 49.78
4/3/2002 16:00:00 49.43
4/4/2002 16:00:00 49.62
4/5/2002 16:00:00 49.55
4/8/2002 16:00:00 50.17
4/9/2002 16:00:00 49.98
4/10/2002 16:00:00 50.95
4/11/2002 16:00:00 50.14
4/12/2002 16:00:00 51.25
4/15/2002 16:00:00 50.88
4/16/2002 16:00:00 52.15
4/17/2002 16:00:00 51.71
4/18/2002 16:00:00 51.49
4/19/2002 16:00:00 51.45
4/22/2002 16:00:00 50.77
4/23/2002 16:00:00 50.95
4/24/2002 16:00:00 50.52
4/25/2002 16:00:00 50.66
4/26/2002 16:00:00 49.69
4/29/2002 16:00:00 49.84
4/30/2002 16:00:00 50.65
5/1/2002 16:00:00 51
5/2/2002 16:00:00 51.18
5/3/2002 16:00:00 50.95
5/6/2002 16:00:00 49.98
5/7/2002 16:00:00 49.62
5/8/2002 16:00:00 50.8
5/9/2002 16:00:00 49.88
5/10/2002 16:00:00 49.07
5/13/2002 16:00:00 49.7
5/14/2002 16:00:00 51.2
5/15/2002 16:00:00 51.15
5/16/2002 16:00:00 50.55
5/17/2002 16:00:00 50.7
5/20/2002 16:00:00 50.06
5/21/2002 16:00:00 49.3
5/22/2002 16:00:00 49
5/23/2002 16:00:00 49.98
5/24/2002 16:00:00 49.19
5/28/2002 16:00:00 49.06
5/29/2002 16:00:00 48.44
5/30/2002 16:00:00 48.59
5/31/2002 16:00:00 48.25
6/3/2002 16:00:00 47.13
6/4/2002 16:00:00 47.14
6/5/2002 16:00:00 47.3
6/6/2002 16:00:00 46.38
6/7/2002 16:00:00 46.8
6/10/2002 16:00:00 46.75
6/11/2002 16:00:00 46
6/12/2002 16:00:00 46.15
6/13/2002 16:00:00 45.5
6/14/2002 16:00:00 45.75
6/17/2002 16:00:00 46.82
6/18/2002 16:00:00 46.95
6/19/2002 16:00:00 46
6/20/2002 16:00:00 45.9
6/21/2002 16:00:00 45.8
6/24/2002 16:00:00 45.66
6/25/2002 16:00:00 45.01
6/26/2002 16:00:00 44.99
6/27/2002 16:00:00 45.85
6/28/2002 16:00:00 45.33
7/1/2002 16:00:00 44.4
7/2/2002 16:00:00 43.07
7/3/2002 16:00:00 42.55
7/5/2002 16:00:00 42.55
7/8/2002 16:00:00 43.05
7/9/2002 16:00:00 42.89
7/10/2002 16:00:00 41.71
7/11/2002 16:00:00 41.38
7/12/2002 16:00:00 41.03
7/15/2002 16:00:00 40.77
7/16/2002 16:00:00 40.5
7/17/2002 16:00:00 40.88
7/18/2002 16:00:00 39.45
7/19/2002 16:00:00 38.63
7/22/2002 16:00:00 37.85
7/23/2002 16:00:00 35.88
7/24/2002 16:00:00 38
7/25/2002 16:00:00 37.7
7/26/2002 16:00:00 38.3
7/29/2002 16:00:00 39.78
7/30/2002 16:00:00 40.1
7/31/2002 16:00:00 39.28
8/1/2002 16:00:00 38.7
8/2/2002 16:00:00 37.49
8/5/2002 16:00:00 36.49
8/6/2002 16:00:00 38.08
8/7/2002 16:00:00 38.22
8/8/2002 16:00:00 38.84
8/9/2002 16:00:00 38.51
8/12/2002 16:00:00 38.6
8/13/2002 16:00:00 37.5
8/14/2002 16:00:00 38.84
8/15/2002 16:00:00 38.88
8/16/2002 16:00:00 39.48
8/19/2002 16:00:00 40.03
8/20/2002 16:00:00 39.83
8/21/2002 16:00:00 40.64
8/22/2002 16:00:00 40.9
8/23/2002 16:00:00 39.83
8/26/2002 16:00:00 40.55
8/27/2002 16:00:00 39.78
8/28/2002 16:00:00 39.1
8/29/2002 16:00:00 39.29
8/30/2002 16:00:00 39.03
9/3/2002 16:00:00 37.88
9/4/2002 16:00:00 38.67
9/5/2002 16:00:00 37.9
9/6/2002 16:00:00 39.15
9/9/2002 16:00:00 39.03
9/10/2002 16:00:00 39.28
9/11/2002 16:00:00 39.15
9/12/2002 16:00:00 38.5
9/13/2002 16:00:00 38.85
9/16/2002 16:00:00 38.4
9/17/2002 16:00:00 37.78
9/18/2002 16:00:00 37.78
9/19/2002 16:00:00 36.4
9/20/2002 16:00:00 36.55
9/23/2002 16:00:00 35.65
9/24/2002 16:00:00 35.38
9/25/2002 16:00:00 36.45
9/26/2002 16:00:00 36.93
9/27/2002 16:00:00 36.03
9/30/2002 16:00:00 35.78
10/1/2002 16:00:00 36.92
10/2/2002 16:00:00 36.03
10/3/2002 16:00:00 35.64
10/4/2002 16:00:00 34.55
10/7/2002 16:00:00 33.72
10/8/2002 16:00:00 33.98
10/9/2002 16:00:00 32.55
10/10/2002 16:00:00 33.5
10/11/2002 16:00:00 34.35
10/14/2002 16:00:00 34.58
10/15/2002 16:00:00 35.98
10/16/2002 16:00:00 35.08
10/17/2002 16:00:00 36.13
10/18/2002 16:00:00 36.2
10/21/2002 16:00:00 36.67
10/22/2002 16:00:00 36.21
10/23/2002 16:00:00 36.78
10/24/2002 16:00:00 36.42
10/25/2002 16:00:00 37.22
10/28/2002 16:00:00 36.8
10/29/2002 16:00:00 36.7
10/30/2002 16:00:00 37.33
10/31/2002 16:00:00 37.25
11/1/2002 16:00:00 38.13
11/4/2002 16:00:00 38.46
11/5/2002 16:00:00 38.52
11/6/2002 16:00:00 39.17
11/7/2002 16:00:00 38.24
11/8/2002 16:00:00 37.73
11/11/2002 16:00:00 36.81
11/12/2002 16:00:00 37.4
11/13/2002 16:00:00 37.6
11/14/2002 16:00:00 38.42
11/15/2002 16:00:00 38.4
11/18/2002 16:00:00 38.1
11/19/2002 16:00:00 37.97
11/20/2002 16:00:00 38.98
11/21/2002 16:00:00 39.74
11/22/2002 16:00:00 39.99
11/25/2002 16:00:00 40.28
11/26/2002 16:00:00 39.83
11/27/2002 16:00:00 40.91
11/29/2002 16:00:00 40.41
12/2/2002 16:00:00 40.72
12/3/2002 16:00:00 40
12/4/2002 16:00:00 39.6
12/5/2002 16:00:00 39.42
12/6/2002 16:00:00 39.58
12/9/2002 16:00:00 38.53
12/10/2002 16:00:00 39.28
12/11/2002 16:00:00 39.33
12/12/2002 16:00:00 39.49
12/13/2002 16:00:00 38.53
12/16/2002 16:00:00 39.22
12/17/2002 16:00:00 38.8
12/18/2002 16:00:00 38.18
12/19/2002 16:00:00 38.09
12/20/2002 16:00:00 38.52
12/23/2002 16:00:00 38.78
12/24/2002 16:00:00 38.7
12/26/2002 16:00:00 38.7
12/27/2002 16:00:00 38.07
12/30/2002 16:00:00 37.95
12/31/2002 16:00:00 37.91
1/2/2003 16:00:00 38.95
1/3/2003 16:00:00 38.89
1/6/2003 16:00:00 39.34
1/7/2003 16:00:00 39.14
1/8/2003 16:00:00 38.74
1/9/2003 16:00:00 39.32
1/10/2003 16:00:00 39.4
1/13/2003 16:00:00 39.49
1/14/2003 16:00:00 39.52
1/15/2003 16:00:00 39.42
1/16/2003 16:00:00 39.37
1/17/2003 16:00:00 38.63
1/21/2003 16:00:00 38.07
1/22/2003 16:00:00 37.74
1/23/2003 16:00:00 37.98
1/24/2003 16:00:00 37.19
1/27/2003 16:00:00 36.63
1/28/2003 16:00:00 36.92
1/29/2003 16:00:00 37.21
1/30/2003 16:00:00 36.6
1/31/2003 16:00:00 37.12
2/3/2003 16:00:00 36.8
2/4/2003 16:00:00 36.8
2/5/2003 16:00:00 36.53
2/6/2003 16:00:00 36.33
2/7/2003 16:00:00 35.66
2/10/2003 16:00:00 36.03
2/11/2003 16:00:00 35.93
2/12/2003 16:00:00 35.42
2/13/2003 16:00:00 35.33
2/14/2003 16:00:00 35.65
2/18/2003 16:00:00 36.37
2/19/2003 16:00:00 35.92
2/20/2003 16:00:00 35.85
2/21/2003 16:00:00 36.16
2/24/2003 16:00:00 35.6
2/25/2003 16:00:00 35.93
2/26/2003 16:00:00 35.75
2/27/2003 16:00:00 35.94
2/28/2003 16:00:00 36.01
3/3/2003 16:00:00 35.9
3/4/2003 16:00:00 35.42
3/5/2003 16:00:00 35.5
3/6/2003 16:00:00 35.21
3/7/2003 16:00:00 35.23
3/10/2003 16:00:00 34.62
3/11/2003 16:00:00 34.42
3/12/2003 16:00:00 34.45
3/13/2003 16:00:00 35.38
3/14/2003 16:00:00 35.42
3/17/2003 16:00:00 36.24
3/18/2003 16:00:00 36.72
3/19/2003 16:00:00 36.63
3/20/2003 16:00:00 36.87
3/21/2003 16:00:00 37.39
3/24/2003 16:00:00 36.59
3/25/2003 16:00:00 36.98
3/26/2003 16:00:00 36.52
3/27/2003 16:00:00 36.72
3/28/2003 16:00:00 36.75
3/31/2003 16:00:00 36
4/1/2003 16:00:00 36.63
4/2/2003 16:00:00 37.35
4/3/2003 16:00:00 37.38
4/4/2003 16:00:00 37.27
4/7/2003 16:00:00 37.29
4/8/2003 16:00:00 37.32
4/9/2003 16:00:00 37.12
4/10/2003 16:00:00 37.13
4/11/2003 16:00:00 36.92
4/14/2003 16:00:00 37.59
4/15/2003 16:00:00 37.99
4/16/2003 16:00:00 37.6
4/17/2003 16:00:00 38.17
4/21/2003 16:00:00 38.44
4/22/2003 16:00:00 38.97
4/23/2003 16:00:00 39.38
4/24/2003 16:00:00 39.17
4/25/2003 16:00:00 38.63
4/28/2003 16:00:00 39.31
4/29/2003 16:00:00 39.47
4/30/2003 16:00:00 39.7
5/1/2003 16:00:00 39.65
5/2/2003 16:00:00 40.65
5/5/2003 16:00:00 40.84
5/6/2003 16:00:00 41.23
5/7/2003 16:00:00 40.98
5/8/2003 16:00:00 40.64
5/9/2003 16:00:00 41.22
5/12/2003 16:00:00 41.67
5/13/2003 16:00:00 41.92
5/14/2003 16:00:00 41.89
5/15/2003 16:00:00 42.06
5/16/2003 16:00:00 41.54
5/19/2003 16:00:00 40.82
5/20/2003 16:00:00 40.81
5/21/2003 16:00:00 40.96
5/22/2003 16:00:00 41.38
5/23/2003 16:00:00 41.7
5/27/2003 16:00:00 42.68
5/28/2003 16:00:00 42.97
5/29/2003 16:00:00 43.25
5/30/2003 16:00:00 44.02
6/2/2003 16:00:00 44.25
6/3/2003 16:00:00 44.39
6/4/2003 16:00:00 44.99
6/5/2003 16:00:00 45.73
6/6/2003 16:00:00 45.2
6/9/2003 16:00:00 44.36
6/10/2003 16:00:00 45.03
6/11/2003 16:00:00 45.45
6/12/2003 16:00:00 45.71
6/13/2003 16:00:00 44.94
6/16/2003 16:00:00 45.58
6/17/2003 16:00:00 45.67
6/18/2003 16:00:00 45.64
6/19/2003 16:00:00 45.02
6/20/2003 16:00:00 44.64
6/23/2003 16:00:00 43.84
6/24/2003 16:00:00 43.83
6/25/2003 16:00:00 44.12
6/26/2003 16:00:00 44.88
6/27/2003 16:00:00 44.59
6/30/2003 16:00:00 44.45
7/1/2003 16:00:00 44.76
7/2/2003 16:00:00 45.88
7/3/2003 16:00:00 45.48
7/7/2003 16:00:00 46.43
7/8/2003 16:00:00 47.25
7/9/2003 16:00:00 47.6
7/10/2003 16:00:00 46.67
7/11/2003 16:00:00 47.32
7/14/2003 16:00:00 47.71
7/15/2003 16:00:00 47.58
7/16/2003 16:00:00 47.32
7/17/2003 16:00:00 45.82
7/18/2003 16:00:00 46.13
7/21/2003 16:00:00 45.73
7/22/2003 16:00:00 46.26
7/23/2003 16:00:00 46.58
7/24/2003 16:00:00 46.49
7/25/2003 16:00:00 46.83
7/28/2003 16:00:00 47.4
7/29/2003 16:00:00 47.43
7/30/2003 16:00:00 47.25
7/31/2003 16:00:00 47.34
8/1/2003 16:00:00 46.68
8/4/2003 16:00:00 46.21
8/5/2003 16:00:00 45.41
8/6/2003 16:00:00 45.2
8/7/2003 16:00:00 45.35
8/8/2003 16:00:00 45.25
8/11/2003 16:00:00 45.88
8/12/2003 16:00:00 46.65
8/13/2003 16:00:00 46.8
8/14/2003 16:00:00 47.14
8/15/2003 16:00:00 47.12
8/18/2003 16:00:00 48.06
8/19/2003 16:00:00 48.96
8/20/2003 16:00:00 48.93
8/21/2003 16:00:00 49.33
8/22/2003 16:00:00 48.46
8/25/2003 16:00:00 48.32
8/26/2003 16:00:00 48.6
8/27/2003 16:00:00 49.08
8/28/2003 16:00:00 49.4
8/29/2003 16:00:00 49.61
9/2/2003 16:00:00 50.75
9/3/2003 16:00:00 50.97
9/4/2003 16:00:00 51.18
9/5/2003 16:00:00 50.83
9/8/2003 16:00:00 51.56
9/9/2003 16:00:00 51.18
9/10/2003 16:00:00 50.17
9/11/2003 16:00:00 50.58
9/12/2003 16:00:00 50.74
9/15/2003 16:00:00 50.58
9/16/2003 16:00:00 51.34
9/17/2003 16:00:00 51.32
9/18/2003 16:00:00 51.87
9/19/2003 16:00:00 51.8
9/22/2003 16:00:00 51.09
9/23/2003 16:00:00 51.79
9/24/2003 16:00:00 50.55
9/25/2003 16:00:00 49.14
9/26/2003 16:00:00 48.3
9/29/2003 16:00:00 49.17
9/30/2003 16:00:00 48.53
10/1/2003 16:00:00 49.84
10/2/2003 16:00:00 50.32
10/3/2003 16:00:00 51.11
10/6/2003 16:00:00 51.55
10/7/2003 16:00:00 51.84
10/8/2003 16:00:00 51.44
10/9/2003 16:00:00 51.98
10/10/2003 16:00:00 51.91
10/13/2003 16:00:00 52.73
10/14/2003 16:00:00 53.07
10/15/2003 16:00:00 52.41
10/16/2003 16:00:00 52.88
10/17/2003 16:00:00 51.85
10/20/2003 16:00:00 52.11
10/21/2003 16:00:00 52.35
10/22/2003 16:00:00 51.2
10/23/2003 16:00:00 50.75
10/24/2003 16:00:00 50.63
10/27/2003 16:00:00 51.37
10/28/2003 16:00:00 52.6
10/29/2003 16:00:00 52.95
10/30/2003 16:00:00 53.1
10/31/2003 16:00:00 52.75
11/3/2003 16:00:00 53.65
11/4/2003 16:00:00 53.72
11/5/2003 16:00:00 53.99
11/6/2003 16:00:00 54.41
11/7/2003 16:00:00 54
11/10/2003 16:00:00 53.13
11/11/2003 16:00:00 52.76
11/12/2003 16:00:00 53.98
11/13/2003 16:00:00 54.13
11/14/2003 16:00:00 53.1
11/17/2003 16:00:00 52.46
11/18/2003 16:00:00 51.88
11/19/2003 16:00:00 52.43
11/20/2003 16:00:00 52.07
11/21/2003 16:00:00 52.65
11/24/2003 16:00:00 53.85
11/25/2003 16:00:00 54.18
11/26/2003 16:00:00 54.47
11/28/2003 16:00:00 54.73
12/1/2003 16:00:00 55.43
12/2/2003 16:00:00 55.35
12/3/2003 16:00:00 54.35
12/4/2003 16:00:00 54.48
12/5/2003 16:00:00 53.8
12/8/2003 16:00:00 54.2
12/9/2003 16:00:00 53.29
12/10/2003 16:00:00 52.81
12/11/2003 16:00:00 54.28
12/12/2003 16:00:00 54.48
12/15/2003 16:00:00 53.21
12/16/2003 16:00:00 53.56
12/17/2003 16:00:00 53.55
12/18/2003 16:00:00 54.38
12/19/2003 16:00:00 54.2
12/22/2003 16:00:00 54.81
12/23/2003 16:00:00 55.11
12/24/2003 16:00:00 55.04
12/26/2003 16:00:00 55.24
12/29/2003 16:00:00 56.08
12/30/2003 16:00:00 56.22
12/31/2003 16:00:00 55.4
1/2/2004 16:00:00 56
1/5/2004 16:00:00 56.65
1/6/2004 16:00:00 56.58
1/7/2004 16:00:00 57.18
1/8/2004 16:00:00 57.61
1/9/2004 16:00:00 57.15
1/12/2004 16:00:00 58.22
1/13/2004 16:00:00 57.98
1/14/2004 16:00:00 58.28
1/15/2004 16:00:00 58.43
1/16/2004 16:00:00 58.75
1/20/2004 16:00:00 59.46
1/21/2004 16:00:00 59.38
1/22/2004 16:00:00 59.04
1/23/2004 16:00:00 59.36
1/26/2004 16:00:00 59.95
1/27/2004 16:00:00 59.2
1/28/2004 16:00:00 58.28
1/29/2004 16:00:00 57.73
1/30/2004 16:00:00 57.8
2/2/2004 16:00:00 57.95
2/3/2004 16:00:00 57.63
2/4/2004 16:00:00 56.2
2/5/2004 16:00:00 56.73
2/6/2004 16:00:00 58.16
2/9/2004 16:00:00 58.28
2/10/2004 16:00:00 58.98
2/11/2004 16:00:00 59.34
2/12/2004 16:00:00 58.93
2/13/2004 16:00:00 58.33
2/17/2004 16:00:00 59.35
2/18/2004 16:00:00 58.92
2/19/2004 16:00:00 57.88
2/20/2004 16:00:00 57.78
2/23/2004 16:00:00 56.91
2/24/2004 16:00:00 56.9
2/25/2004 16:00:00 57.7
2/26/2004 16:00:00 58.05
2/27/2004 16:00:00 58.35
3/1/2004 16:00:00 59.28
3/2/2004 16:00:00 58.81
3/3/2004 16:00:00 58.87
3/4/2004 16:00:00 59.61
3/5/2004 16:00:00 59.75
3/8/2004 16:00:00 58.9
3/9/2004 16:00:00 58.4
3/10/2004 16:00:00 57.18
3/11/2004 16:00:00 56.6
3/12/2004 16:00:00 58.13
3/15/2004 16:00:00 56.63
3/16/2004 16:00:00 56.65
3/17/2004 16:00:00 57.7
3/18/2004 16:00:00 57.35
3/19/2004 16:00:00 56.85
3/22/2004 16:00:00 55.76
3/23/2004 16:00:00 55.85
3/24/2004 16:00:00 55.78
3/25/2004 16:00:00 57.06
3/26/2004 16:00:00 57.1
3/29/2004 16:00:00 58.2
3/30/2004 16:00:00 58.67
3/31/2004 16:00:00 58.8
4/1/2004 16:00:00 59.45
4/2/2004 16:00:00 60.2
4/5/2004 16:00:00 60.38
4/6/2004 16:00:00 59.64
4/7/2004 16:00:00 60.09
4/8/2004 16:00:00 59.56
4/12/2004 16:00:00 59.71
4/13/2004 16:00:00 58.32
4/14/2004 16:00:00 58.14
4/15/2004 16:00:00 57.69
4/16/2004 16:00:00 58.13
4/19/2004 16:00:00 58.56
4/20/2004 16:00:00 57.27
4/21/2004 16:00:00 58.2
4/22/2004 16:00:00 59
4/23/2004 16:00:00 58.88
4/26/2004 16:00:00 59
4/27/2004 16:00:00 58.85
4/28/2004 16:00:00 57.62
4/29/2004 16:00:00 56.48
4/30/2004 16:00:00 55.56
5/3/2004 16:00:00 56.2
5/4/2004 16:00:00 56.6
5/5/2004 16:00:00 56.85
5/6/2004 16:00:00 56.02
5/7/2004 16:00:00 54.43
5/10/2004 16:00:00 53.46
5/11/2004 16:00:00 54.63
5/12/2004 16:00:00 55.04
5/13/2004 16:00:00 54.29
5/14/2004 16:00:00 54.08
5/17/2004 16:00:00 53.56
5/18/2004 16:00:00 54.17
5/19/2004 16:00:00 53.78
5/20/2004 16:00:00 53.89
5/21/2004 16:00:00 54.4
5/24/2004 16:00:00 55.1
5/25/2004 16:00:00 56.25
5/26/2004 16:00:00 56.64
5/27/2004 16:00:00 56.65
5/28/2004 16:00:00 56.75
6/1/2004 16:00:00 57.29
6/2/2004 16:00:00 57.1
6/3/2004 16:00:00 56.34
6/4/2004 16:00:00 56.7
6/7/2004 16:00:00 57.6
6/8/2004 16:00:00 57.67
6/9/2004 16:00:00 56.63
6/10/2004 16:00:00 56.85
6/14/2004 16:00:00 55.74
6/15/2004 16:00:00 56.75
6/16/2004 16:00:00 56.86
6/17/2004 16:00:00 56.72
6/18/2004 16:00:00 56.91
6/21/2004 16:00:00 56.69
6/22/2004 16:00:00 57.13
6/23/2004 16:00:00 57.99
6/24/2004 16:00:00 57.78
6/25/2004 16:00:00 58.3
6/28/2004 16:00:00 58.18
6/29/2004 16:00:00 58.67
6/30/2004 16:00:00 59
7/1/2004 16:00:00 57.92
7/2/2004 16:00:00 58.1
7/6/2004 16:00:00 57.06
7/7/2004 16:00:00 56.99
7/8/2004 16:00:00 55.96
7/9/2004 16:00:00 56.33
7/12/2004 16:00:00 56
7/13/2004 16:00:00 56.08
7/14/2004 16:00:00 55.75
7/15/2004 16:00:00 55.88
7/16/2004 16:00:00 55.25
7/19/2004 16:00:00 55.18
7/20/2004 16:00:00 56.28
7/21/2004 16:00:00 54.51
7/22/2004 16:00:00 54.6
7/23/2004 16:00:00 53.82
7/26/2004 16:00:00 53.12
7/27/2004 16:00:00 53.6
7/28/2004 16:00:00 54.14
7/29/2004 16:00:00 54.7
7/30/2004 16:00:00 54.83
8/2/2004 16:00:00 54.8
8/3/2004 16:00:00 54.31
8/4/2004 16:00:00 53.97
8/5/2004 16:00:00 52.98
8/6/2004 16:00:00 51.87
8/9/2004 16:00:00 51.7
8/10/2004 16:00:00 52.51
8/11/2004 16:00:00 52.44
8/12/2004 16:00:00 51.63
8/13/2004 16:00:00 51.68
8/16/2004 16:00:00 52.56
8/17/2004 16:00:00 52.89
8/18/2004 16:00:00 54.02
8/19/2004 16:00:00 53.56
8/20/2004 16:00:00 54.51
8/23/2004 16:00:00 54.31
8/24/2004 16:00:00 54.46
8/25/2004 16:00:00 54.68
8/26/2004 16:00:00 54.45
8/27/2004 16:00:00 54.88
8/30/2004 16:00:00 54.26
8/31/2004 16:00:00 54.17
9/1/2004 16:00:00 55.13
9/2/2004 16:00:00 56.1
9/3/2004 16:00:00 55.48
9/7/2004 16:00:00 56.18
9/8/2004 16:00:00 55.88
9/9/2004 16:00:00 56.34
9/10/2004 16:00:00 56.86
9/13/2004 16:00:00 57.17
9/14/2004 16:00:00 57.05
9/15/2004 16:00:00 56.71
9/16/2004 16:00:00 57.32
9/17/2004 16:00:00 57.22
9/20/2004 16:00:00 56.96
9/21/2004 16:00:00 57.39
9/22/2004 16:00:00 56.42
9/23/2004 16:00:00 56.37
9/24/2004 16:00:00 56.33
9/27/2004 16:00:00 55.74
9/28/2004 16:00:00 56.4
9/29/2004 16:00:00 56.93
9/30/2004 16:00:00 56.93
10/1/2004 16:00:00 58.36
10/4/2004 16:00:00 58.69
10/5/2004 16:00:00 58.64
10/6/2004 16:00:00 59.02
10/7/2004 16:00:00 58.03
10/8/2004 16:00:00 57.3
10/11/2004 16:00:00 57.57
10/12/2004 16:00:00 57.44
10/13/2004 16:00:00 56.6
10/14/2004 16:00:00 56.23
10/15/2004 16:00:00 56.81
10/18/2004 16:00:00 57.05
10/19/2004 16:00:00 56.46
10/20/2004 16:00:00 56.76
10/21/2004 16:00:00 57.48
10/22/2004 16:00:00 56.5
10/25/2004 16:00:00 57.1
10/26/2004 16:00:00 57.85
10/27/2004 16:00:00 58.42
10/28/2004 16:00:00 58.2
10/29/2004 16:00:00 58.1
11/1/2004 16:00:00 58.56
11/2/2004 16:00:00 58.33
11/3/2004 16:00:00 59.27
11/4/2004 16:00:00 59.99
11/5/2004 16:00:00 60.26
11/8/2004 16:00:00 60.05
11/9/2004 16:00:00 60.27
11/10/2004 16:00:00 60.7
11/11/2004 16:00:00 61.3
11/12/2004 16:00:00 61.93
11/15/2004 16:00:00 62.28
11/16/2004 16:00:00 61.73
11/17/2004 16:00:00 62.06
11/18/2004 16:00:00 61.96
11/19/2004 16:00:00 61.3
11/22/2004 16:00:00 61.95
11/23/2004 16:00:00 62.34
11/24/2004 16:00:00 62.71
11/26/2004 16:00:00 62.75
11/29/2004 16:00:00 62.98
11/30/2004 16:00:00 63.44
12/1/2004 16:00:00 64.03
12/2/2004 16:00:00 63.94
12/3/2004 16:00:00 63.82
12/6/2004 16:00:00 63.52
12/7/2004 16:00:00 62.41
12/8/2004 16:00:00 63.1
12/9/2004 16:00:00 62.62
12/10/2004 16:00:00 63.1
12/13/2004 16:00:00 63.79
12/14/2004 16:00:00 64.14
12/15/2004 16:00:00 64.67
12/16/2004 16:00:00 64.17
12/17/2004 16:00:00 63.91
12/20/2004 16:00:00 63.83
12/21/2004 16:00:00 64.51
12/22/2004 16:00:00 64.63
12/23/2004 16:00:00 64.59
12/27/2004 16:00:00 64.18
12/28/2004 16:00:00 65.03
12/29/2004 16:00:00 65.02
12/30/2004 16:00:00 64.79
12/31/2004 16:00:00 64.75
1/3/2005 16:00:00 63.91
1/4/2005 16:00:00 62.54
1/5/2005 16:00:00 61.29
1/6/2005 16:00:00 61.62
1/7/2005 16:00:00 60.93
1/10/2005 16:00:00 61.55
1/11/2005 16:00:00 60.8
1/12/2005 16:00:00 61.05
1/13/2005 16:00:00 60.87
1/14/2005 16:00:00 61.45
1/18/2005 16:00:00 62.18
1/19/2005 16:00:00 61.29
1/20/2005 16:00:00 60.92
1/21/2005 16:00:00 60.78
1/24/2005 16:00:00 60.32
1/25/2005 16:00:00 60.47
1/26/2005 16:00:00 61.28
1/27/2005 16:00:00 61.45
1/28/2005 16:00:00 61.4
1/31/2005 16:00:00 62.12
2/1/2005 16:00:00 62.47
2/2/2005 16:00:00 62.95
2/3/2005 16:00:00 62.61
2/4/2005 16:00:00 63.39
2/7/2005 16:00:00 63.38
2/8/2005 16:00:00 63.53
2/9/2005 16:00:00 62.18
2/10/2005 16:00:00 62.29
2/11/2005 16:00:00 63.3
2/14/2005 16:00:00 63.25
2/15/2005 16:00:00 63.3
2/16/2005 16:00:00 63.49
2/17/2005 16:00:00 62.93
2/18/2005 16:00:00 62.78
2/22/2005 16:00:00 61.55
2/23/2005 16:00:00 61.92
2/24/2005 16:00:00 62.5
2/25/2005 16:00:00 63.54
2/28/2005 16:00:00 63.14
3/1/2005 16:00:00 63.63
3/2/2005 16:00:00 63.51
3/3/2005 16:00:00 63.57
3/4/2005 16:00:00 64.35
3/7/2005 16:00:00 64.19
3/8/2005 16:00:00 63.58
3/9/2005 16:00:00 62.86
3/10/2005 16:00:00 62.59
3/11/2005 16:00:00 62.54
3/14/2005 16:00:00 63.01
3/15/2005 16:00:00 62.59
3/16/2005 16:00:00 62.24
3/17/2005 16:00:00 62.24
3/18/2005 16:00:00 61.9
3/21/2005 16:00:00 61.98
3/22/2005 16:00:00 61.55
3/23/2005 16:00:00 61.1
3/24/2005 16:00:00 61.05
3/28/2005 16:00:00 61.08
3/29/2005 16:00:00 60.2
3/30/2005 16:00:00 61.09
3/31/2005 16:00:00 61.08
4/1/2005 16:00:00 60.82
4/4/2005 16:00:00 61.05
4/5/2005 16:00:00 61.16
4/6/2005 16:00:00 61.35
4/7/2005 16:00:00 61.59
4/8/2005 16:00:00 60.65
4/11/2005 16:00:00 60.35
4/12/2005 16:00:00 60.92
4/13/2005 16:00:00 59.83
4/14/2005 16:00:00 58.63
4/15/2005 16:00:00 57.82
4/18/2005 16:00:00 58.19
4/19/2005 16:00:00 59.15
4/20/2005 16:00:00 58.23
4/21/2005 16:00:00 59.65
4/22/2005 16:00:00 58.69
4/25/2005 16:00:00 59.23
4/26/2005 16:00:00 58.39
4/27/2005 16:00:00 58.37
4/28/2005 16:00:00 56.88
4/29/2005 16:00:00 57.62
5/2/2005 16:00:00 58.21
5/3/2005 16:00:00 58.5
5/4/2005 16:00:00 59.15
5/5/2005 16:00:00 59.14
5/6/2005 16:00:00 59.35
5/9/2005 16:00:00 59.92
5/10/2005 16:00:00 59.21
5/11/2005 16:00:00 59.24
5/12/2005 16:00:00 58.3
5/13/2005 16:00:00 58.09
5/16/2005 16:00:00 58.99
5/17/2005 16:00:00 59.34
5/18/2005 16:00:00 60.53
5/19/2005 16:00:00 60.68
5/20/2005 16:00:00 60.6
5/23/2005 16:00:00 61
5/24/2005 16:00:00 60.75
5/25/2005 16:00:00 60.3
5/26/2005 16:00:00 61.14
5/27/2005 16:00:00 61.48
5/31/2005 16:00:00 61.35
6/1/2005 16:00:00 62.04
6/2/2005 16:00:00 62.21
6/3/2005 16:00:00 61.76
6/6/2005 16:00:00 61.99
6/7/2005 16:00:00 62.11
6/8/2005 16:00:00 61.72
6/9/2005 16:00:00 62.32
6/10/2005 16:00:00 62.45
6/13/2005 16:00:00 62.73
6/14/2005 16:00:00 63.27
6/15/2005 16:00:00 63.44
6/16/2005 16:00:00 64.06
6/17/2005 16:00:00 64.02
6/20/2005 16:00:00 63.68
6/21/2005 16:00:00 63.86
6/22/2005 16:00:00 64.01
6/23/2005 16:00:00 62.88
6/24/2005 16:00:00 62.21
6/27/2005 16:00:00 62.37
6/28/2005 16:00:00 63.34
6/29/2005 16:00:00 63.84
6/30/2005 16:00:00 63.7
7/1/2005 16:00:00 63.98
7/5/2005 16:00:00 64.99
7/6/2005 16:00:00 64.4
7/7/2005 16:00:00 64.58
7/8/2005 16:00:00 65.97
7/11/2005 16:00:00 66.78
7/12/2005 16:00:00 66.57
7/13/2005 16:00:00 66.42
7/14/2005 16:00:00 65.94
7/15/2005 16:00:00 66
7/18/2005 16:00:00 65.62
7/19/2005 16:00:00 66.54
7/20/2005 16:00:00 67.35
7/21/2005 16:00:00 66.3
7/22/2005 16:00:00 67.32
7/25/2005 16:00:00 66.88
7/26/2005 16:00:00 67.08
7/27/2005 16:00:00 67.27
7/28/2005 16:00:00 67.96
7/29/2005 16:00:00 67.89
8/1/2005 16:00:00 67.86
8/2/2005 16:00:00 68.37
8/3/2005 16:00:00 68.03
8/4/2005 16:00:00 66.89
8/5/2005 16:00:00 65.97
8/8/2005 16:00:00 65.74
8/9/2005 16:00:00 65.84
8/10/2005 16:00:00 65.75
8/11/2005 16:00:00 66.32
8/12/2005 16:00:00 65.52
8/15/2005 16:00:00 66.22
8/16/2005 16:00:00 65.06
8/17/2005 16:00:00 64.98
8/18/2005 16:00:00 64.77
8/19/2005 16:00:00 65.11
8/22/2005 16:00:00 65.48
8/23/2005 16:00:00 65.47
8/24/2005 16:00:00 65.21
8/25/2005 16:00:00 65.57
8/26/2005 16:00:00 64.5
8/29/2005 16:00:00 65.37
8/30/2005 16:00:00 65.08
8/31/2005 16:00:00 66.53
9/1/2005 16:00:00 66.53
9/2/2005 16:00:00 66.17
9/6/2005 16:00:00 67.16
9/7/2005 16:00:00 67.36
9/8/2005 16:00:00 66.98
9/9/2005 16:00:00 67.39
9/12/2005 16:00:00 67.69
9/13/2005 16:00:00 67.17
9/14/2005 16:00:00 66.4
9/15/2005 16:00:00 66.17
9/16/2005 16:00:00 66.94
9/19/2005 16:00:00 66.62
9/20/2005 16:00:00 65.66
9/21/2005 16:00:00 64.6
9/22/2005 16:00:00 64.93
9/23/2005 16:00:00 65.18
9/26/2005 16:00:00 65.62
9/27/2005 16:00:00 65.4
9/28/2005 16:00:00 65.31
9/29/2005 16:00:00 66.03
9/30/2005 16:00:00 66.39
10/3/2005 16:00:00 66.79
10/4/2005 16:00:00 65.78
10/5/2005 16:00:00 64.1
10/6/2005 16:00:00 63.53
10/7/2005 16:00:00 64.1
10/10/2005 16:00:00 63.38
10/11/2005 16:00:00 62.5
10/12/2005 16:00:00 61.62
10/13/2005 16:00:00 61.87
10/14/2005 16:00:00 62.91
10/17/2005 16:00:00 63.02
10/18/2005 16:00:00 62.17
10/19/2005 16:00:00 63.51
10/20/2005 16:00:00 62.33
10/21/2005 16:00:00 63.02
10/24/2005 16:00:00 64.4
10/25/2005 16:00:00 63.85
10/26/2005 16:00:00 63.52
10/27/2005 16:00:00 62.19
10/28/2005 16:00:00 63.06
10/31/2005 16:00:00 63.78
11/1/2005 16:00:00 64.1
11/2/2005 16:00:00 65.39
11/3/2005 16:00:00 65.62
11/4/2005 16:00:00 65.48
11/7/2005 16:00:00 65.72
11/8/2005 16:00:00 65.48
11/9/2005 16:00:00 65.7
11/10/2005 16:00:00 66.05
11/11/2005 16:00:00 66.43
11/14/2005 16:00:00 66.19
11/15/2005 16:00:00 65.23
11/16/2005 16:00:00 65.25
11/17/2005 16:00:00 66.38
11/18/2005 16:00:00 66.89
11/21/2005 16:00:00 67.57
11/22/2005 16:00:00 67.93
11/23/2005 16:00:00 68.01
11/25/2005 16:00:00 67.96
11/28/2005 16:00:00 67.06
11/29/2005 16:00:00 67.16
11/30/2005 16:00:00 67.45
12/1/2005 16:00:00 68.55
12/2/2005 16:00:00 68.82
12/5/2005 16:00:00 68.33
12/6/2005 16:00:00 68.54
12/7/2005 16:00:00 68.12
12/8/2005 16:00:00 68.3
12/9/2005 16:00:00 68.64
12/12/2005 16:00:00 68.85
12/13/2005 16:00:00 68.86
12/14/2005 16:00:00 68.78
12/15/2005 16:00:00 68.08
12/16/2005 16:00:00 67.84
12/19/2005 16:00:00 67
12/20/2005 16:00:00 66.98
12/21/2005 16:00:00 67.79
12/22/2005 16:00:00 67.97
12/23/2005 16:00:00 68.13
12/27/2005 16:00:00 67.11
12/28/2005 16:00:00 67.51
12/29/2005 16:00:00 67.15
12/30/2005 16:00:00 66.72
1/3/2006 16:00:00 68.05
1/4/2006 16:00:00 68.42
1/5/2006 16:00:00 68.79
1/6/2006 16:00:00 69.61
1/9/2006 16:00:00 70.07
1/10/2006 16:00:00 70.7
1/11/2006 16:00:00 70.58
1/12/2006 16:00:00 70.33
1/13/2006 16:00:00 70.36
1/17/2006 16:00:00 70.03
1/18/2006 16:00:00 69.57
1/19/2006 16:00:00 71
1/20/2006 16:00:00 70.19
1/23/2006 16:00:00 70.41
1/24/2006 16:00:00 71.2
1/25/2006 16:00:00 71.38
1/26/2006 16:00:00 72.41
1/27/2006 16:00:00 72.77
1/30/2006 16:00:00 72.56
1/31/2006 16:00:00 72.35
2/1/2006 16:00:00 73.1
2/2/2006 16:00:00 72
2/3/2006 16:00:00 71.78
2/6/2006 16:00:00 72.42
2/7/2006 16:00:00 71.25
2/8/2006 16:00:00 71.7
2/9/2006 16:00:00 71.33
2/10/2006 16:00:00 71.18
2/13/2006 16:00:00 70.71
2/14/2006 16:00:00 71.53
2/15/2006 16:00:00 72.16
2/16/2006 16:00:00 72.8
2/17/2006 16:00:00 72.65
2/21/2006 16:00:00 72.33
2/22/2006 16:00:00 72.82
2/23/2006 16:00:00 72.77
2/24/2006 16:00:00 73.35
2/27/2006 16:00:00 73.55
2/28/2006 16:00:00 72.58
3/1/2006 16:00:00 73.9
3/2/2006 16:00:00 73.59
3/3/2006 16:00:00 73.22
3/6/2006 16:00:00 72.65
3/7/2006 16:00:00 71.6
3/8/2006 16:00:00 71.85
3/9/2006 16:00:00 71.22
3/10/2006 16:00:00 72.32
3/13/2006 16:00:00 72.47
3/14/2006 16:00:00 73.27
3/15/2006 16:00:00 73.94
3/16/2006 16:00:00 73.77
3/17/2006 16:00:00 74.07
3/20/2006 16:00:00 74.03
3/21/2006 16:00:00 73
3/22/2006 16:00:00 74.13
3/23/2006 16:00:00 74.45
3/24/2006 16:00:00 74.9
3/27/2006 16:00:00 74.91
3/28/2006 16:00:00 74.52
3/29/2006 16:00:00 75.9
3/30/2006 16:00:00 75.7
3/31/2006 16:00:00 75.97
4/3/2006 16:00:00 75.34
4/4/2006 16:00:00 75.68
4/5/2006 16:00:00 76.07
4/6/2006 16:00:00 76.23
4/7/2006 16:00:00 75.01
4/10/2006 16:00:00 74.93
4/11/2006 16:00:00 73.6
4/12/2006 16:00:00 74.37
4/13/2006 16:00:00 74.56
4/17/2006 16:00:00 74.61
4/18/2006 16:00:00 76.7
4/19/2006 16:00:00 77.26
4/20/2006 16:00:00 76.85
4/21/2006 16:00:00 76.68
4/24/2006 16:00:00 76.07
4/25/2006 16:00:00 76.12
4/26/2006 16:00:00 76.06
4/27/2006 16:00:00 75.43
4/28/2006 16:00:00 76.2
5/1/2006 16:00:00 75.26
5/2/2006 16:00:00 76.29
5/3/2006 16:00:00 76.16
5/4/2006 16:00:00 77.09
5/5/2006 16:00:00 77.52
5/8/2006 16:00:00 77.63
5/9/2006 16:00:00 77.52
5/10/2006 16:00:00 77.05
5/11/2006 16:00:00 75.31
5/12/2006 16:00:00 73.5
5/15/2006 16:00:00 73.17
5/16/2006 16:00:00 73.29
5/17/2006 16:00:00 71.95
5/18/2006 16:00:00 71.27
5/19/2006 16:00:00 71.9
5/22/2006 16:00:00 71.1
5/23/2006 16:00:00 70.18
5/24/2006 16:00:00 70.72
5/25/2006 16:00:00 72.21
5/26/2006 16:00:00 72.64
5/30/2006 16:00:00 70.64
5/31/2006 16:00:00 71.87
6/1/2006 16:00:00 73.27
6/2/2006 16:00:00 73.22
6/5/2006 16:00:00 71.09
6/6/2006 16:00:00 70.79
6/7/2006 16:00:00 70.1
6/8/2006 16:00:00 70.16
6/9/2006 16:00:00 69.54
6/12/2006 16:00:00 67.94
6/13/2006 16:00:00 66.65
6/14/2006 16:00:00 67.45
6/15/2006 16:00:00 69.76
6/16/2006 16:00:00 68.85
6/19/2006 16:00:00 67.5
6/20/2006 16:00:00 67.42
6/21/2006 16:00:00 68.6
6/22/2006 16:00:00 68.24
6/23/2006 16:00:00 68.65
6/26/2006 16:00:00 69.5
6/27/2006 16:00:00 68.3
6/28/2006 16:00:00 68.6
6/29/2006 16:00:00 71.25
6/30/2006 16:00:00 71.73
7/3/2006 16:00:00 72.63
7/5/2006 16:00:00 71.57
7/6/2006 16:00:00 71.55
7/7/2006 16:00:00 70.49
7/10/2006 16:00:00 70.5
7/11/2006 16:00:00 71.12
7/12/2006 16:00:00 69.65
7/13/2006 16:00:00 68.07
7/14/2006 16:00:00 67.53
7/17/2006 16:00:00 67.44
7/18/2006 16:00:00 67.9
7/19/2006 16:00:00 69.5
7/20/2006 16:00:00 67.72
7/21/2006 16:00:00 66.75
7/24/2006 16:00:00 68.88
7/25/2006 16:00:00 69.05
7/26/2006 16:00:00 68.9
7/27/2006 16:00:00 68.24
7/28/2006 16:00:00 69.67
7/31/2006 16:00:00 69.68
8/1/2006 16:00:00 68.59
8/2/2006 16:00:00 69.5
8/3/2006 16:00:00 70.34
8/4/2006 16:00:00 69.62
8/7/2006 16:00:00 69.35
8/8/2006 16:00:00 68.39
8/9/2006 16:00:00 67.7
8/10/2006 16:00:00 68.3
8/11/2006 16:00:00 67.6
8/14/2006 16:00:00 68
8/15/2006 16:00:00 69.42
8/16/2006 16:00:00 70.42
8/17/2006 16:00:00 70.53
8/18/2006 16:00:00 70.94
8/21/2006 16:00:00 70.18
8/22/2006 16:00:00 70.41
8/23/2006 16:00:00 69.6
8/24/2006 16:00:00 69.48
8/25/2006 16:00:00 69.6
8/28/2006 16:00:00 70.34
8/29/2006 16:00:00 71.25
8/30/2006 16:00:00 71.8
8/31/2006 16:00:00 71.77
9/1/2006 16:00:00 71.82
9/5/2006 16:00:00 72.47
9/6/2006 16:00:00 70.93
9/7/2006 16:00:00 70.3
9/8/2006 16:00:00 70.57
9/11/2006 16:00:00 70.48
9/12/2006 16:00:00 72.14
9/13/2006 16:00:00 72.75
9/14/2006 16:00:00 72.49
9/15/2006 16:00:00 72.66
9/18/2006 16:00:00 72.64
9/19/2006 16:00:00 72.32
9/20/2006 16:00:00 73.29
9/21/2006 16:00:00 72.5
9/22/2006 16:00:00 71.54
9/25/2006 16:00:00 72.39
9/26/2006 16:00:00 72.39
9/27/2006 16:00:00 72.92
9/28/2006 16:00:00 72.63
9/29/2006 16:00:00 72
10/2/2006 16:00:00 71.32
10/3/2006 16:00:00 71.22
10/4/2006 16:00:00 72.95
10/5/2006 16:00:00 73.88
10/6/2006 16:00:00 73.5
10/9/2006 16:00:00 74.06
10/10/2006 16:00:00 74.1
10/11/2006 16:00:00 73.81
10/12/2006 16:00:00 75.3
10/13/2006 16:00:00 75.9
10/16/2006 16:00:00 76.35
10/17/2006 16:00:00 75.97
10/18/2006 16:00:00 75.98
10/19/2006 16:00:00 76.35
10/20/2006 16:00:00 75.6
10/23/2006 16:00:00 75.75
10/24/2006 16:00:00 75.9
10/25/2006 16:00:00 76.4
10/26/2006 16:00:00 77.04
10/27/2006 16:00:00 76.14
10/30/2006 16:00:00 76.47
10/31/2006 16:00:00 76.23
11/1/2006 16:00:00 74.58
11/2/2006 16:00:00 74.47
11/3/2006 16:00:00 74.83
11/6/2006 16:00:00 75.7
11/7/2006 16:00:00 76.2
11/8/2006 16:00:00 76.59
11/9/2006 16:00:00 75.89
11/10/2006 16:00:00 76.52
11/13/2006 16:00:00 76.63
11/14/2006 16:00:00 78.11
11/15/2006 16:00:00 78.7
11/16/2006 16:00:00 78.64
11/17/2006 16:00:00 78.59
11/20/2006 16:00:00 78.7
11/21/2006 16:00:00 78.83
11/22/2006 16:00:00 78.92
11/24/2006 16:00:00 78.56
11/27/2006 16:00:00 76.8
11/28/2006 16:00:00 77.06
11/29/2006 16:00:00 78.06
11/30/2006 16:00:00 78.07
12/1/2006 16:00:00 77.78
12/4/2006 16:00:00 79.32
12/5/2006 16:00:00 79.38
12/6/2006 16:00:00 79.11
12/7/2006 16:00:00 78.77
12/8/2006 16:00:00 78.78
12/11/2006 16:00:00 78.98
12/12/2006 16:00:00 78.55
12/13/2006 16:00:00 78.65
12/14/2006 16:00:00 78.97
12/15/2006 16:00:00 78.9
12/18/2006 16:00:00 77.91
12/19/2006 16:00:00 77.86
12/20/2006 16:00:00 77.98
12/21/2006 16:00:00 77.62
12/22/2006 16:00:00 77.11
12/26/2006 16:00:00 78.21
12/27/2006 16:00:00 79.14
12/28/2006 16:00:00 78.78
12/29/2006 16:00:00 78.03
1/3/2007 16:00:00 78.16
1/4/2007 16:00:00 78.37
1/5/2007 16:00:00 76.73
1/8/2007 16:00:00 76.43
1/9/2007 16:00:00 77.15
1/10/2007 16:00:00 77.75
1/11/2007 16:00:00 78.23
1/12/2007 16:00:00 78.98
1/16/2007 16:00:00 78.45
1/17/2007 16:00:00 78.11
1/18/2007 16:00:00 77.46
1/19/2007 16:00:00 77.76
1/22/2007 16:00:00 77.19
1/23/2007 16:00:00 77.92
1/24/2007 16:00:00 78.77
1/25/2007 16:00:00 77.78
1/26/2007 16:00:00 78.07
1/29/2007 16:00:00 78.75
1/30/2007 16:00:00 79.18
1/31/2007 16:00:00 79.35
2/1/2007 16:00:00 80.2
2/2/2007 16:00:00 80.25
2/5/2007 16:00:00 80.24
2/6/2007 16:00:00 80.44
2/7/2007 16:00:00 81.18
2/8/2007 16:00:00 81.05
2/9/2007 16:00:00 80.22
2/12/2007 16:00:00 80.02
2/13/2007 16:00:00 80.68
2/14/2007 16:00:00 80.75
2/15/2007 16:00:00 80.77
2/16/2007 16:00:00 81.17
2/20/2007 16:00:00 81.9
2/21/2007 16:00:00 82.1
2/22/2007 16:00:00 82.39
2/23/2007 16:00:00 81.95
2/26/2007 16:00:00 81.75
2/27/2007 16:00:00 78.05
2/28/2007 16:00:00 78.83
3/1/2007 16:00:00 78.43
3/2/2007 16:00:00 76.8
3/5/2007 16:00:00 75.17
3/6/2007 16:00:00 77.07
3/7/2007 16:00:00 76.97
3/8/2007 16:00:00 78.01
3/9/2007 16:00:00 78.26
3/12/2007 16:00:00 78.4
3/13/2007 16:00:00 76.39
3/14/2007 16:00:00 77.25
3/15/2007 16:00:00 77.8
3/16/2007 16:00:00 77.37
3/19/2007 16:00:00 78.25
3/20/2007 16:00:00 78.84
3/21/2007 16:00:00 80.34
3/22/2007 16:00:00 80.27
3/23/2007 16:00:00 80.24
3/26/2007 16:00:00 80.02
3/27/2007 16:00:00 79.63
3/28/2007 16:00:00 79.22
3/29/2007 16:00:00 79.18
3/30/2007 16:00:00 79.51
4/2/2007 16:00:00 79.51
4/3/2007 16:00:00 80.53
4/4/2007 16:00:00 80.57
4/5/2007 16:00:00 80.44
4/9/2007 16:00:00 80.57
4/10/2007 16:00:00 80.8
4/11/2007 16:00:00 80.3
4/12/2007 16:00:00 80.84
4/13/2007 16:00:00 81.4
4/16/2007 16:00:00 82.45
4/17/2007 16:00:00 82.26
4/18/2007 16:00:00 81.78
4/19/2007 16:00:00 81.36
4/20/2007 16:00:00 82.31
4/23/2007 16:00:00 82.21
4/24/2007 16:00:00 82.29
4/25/2007 16:00:00 82.53
4/26/2007 16:00:00 83.17
4/27/2007 16:00:00 82.48
4/30/2007 16:00:00 80.74
5/1/2007 16:00:00 81.14
5/2/2007 16:00:00 82.15
5/3/2007 16:00:00 82.29
5/4/2007 16:00:00 82.87
5/7/2007 16:00:00 82.59
5/8/2007 16:00:00 82.29
5/9/2007 16:00:00 82.62
5/10/2007 16:00:00 81.54
5/11/2007 16:00:00 82.3
5/14/2007 16:00:00 81.7
5/15/2007 16:00:00 80.98
5/16/2007 16:00:00 81.43
5/17/2007 16:00:00 80.78
5/18/2007 16:00:00 81.73
5/21/2007 16:00:00 82.76
5/22/2007 16:00:00 83.33
5/23/2007 16:00:00 83
5/24/2007 16:00:00 82
5/25/2007 16:00:00 82.5
5/29/2007 16:00:00 83.33
5/30/2007 16:00:00 83.8
5/31/2007 16:00:00 84.2
6/1/2007 16:00:00 84.7
6/4/2007 16:00:00 84.79
6/5/2007 16:00:00 84.45
6/6/2007 16:00:00 83.51
6/7/2007 16:00:00 81.84
6/8/2007 16:00:00 82.85
6/11/2007 16:00:00 82.87
6/12/2007 16:00:00 81.51
6/13/2007 16:00:00 82.59
6/14/2007 16:00:00 83.34
6/15/2007 16:00:00 84.33
6/18/2007 16:00:00 84.17
6/19/2007 16:00:00 84.39
6/20/2007 16:00:00 82.93
6/21/2007 16:00:00 83.49
6/22/2007 16:00:00 82.92
6/25/2007 16:00:00 82.49
6/26/2007 16:00:00 81.74
6/27/2007 16:00:00 83.55
6/28/2007 16:00:00 83.42
6/29/2007 16:00:00 82.96
7/2/2007 16:00:00 83.99
7/3/2007 16:00:00 84.36
7/5/2007 16:00:00 84.47
7/6/2007 16:00:00 84.8
7/9/2007 16:00:00 85.74
7/10/2007 16:00:00 83.21
7/11/2007 16:00:00 83.83
7/12/2007 16:00:00 84.82
7/13/2007 16:00:00 84.94
7/16/2007 16:00:00 84.48
7/17/2007 16:00:00 84.57
7/18/2007 16:00:00 84.24
7/19/2007 16:00:00 84.58
7/20/2007 16:00:00 83.2
7/23/2007 16:00:00 82.98
7/24/2007 16:00:00 81
7/25/2007 16:00:00 80.7
7/26/2007 16:00:00 78.46
7/27/2007 16:00:00 76.63
7/30/2007 16:00:00 77.96
7/31/2007 16:00:00 77.1
8/1/2007 16:00:00 77.52
8/2/2007 16:00:00 78.13
8/3/2007 16:00:00 75.38
8/6/2007 16:00:00 76.03
8/7/2007 16:00:00 77.2
8/8/2007 16:00:00 79.55
8/9/2007 16:00:00 77.69
8/10/2007 16:00:00 78.06
8/13/2007 16:00:00 77.67
8/14/2007 16:00:00 76.31
8/15/2007 16:00:00 75.2
8/16/2007 16:00:00 76.75
8/17/2007 16:00:00 78.41
8/20/2007 16:00:00 78.47
8/21/2007 16:00:00 78.69
8/22/2007 16:00:00 79.63
8/23/2007 16:00:00 78.61
8/24/2007 16:00:00 79.63
8/27/2007 16:00:00 78.61
8/28/2007 16:00:00 76.55
8/29/2007 16:00:00 78.56
8/30/2007 16:00:00 78.03
8/31/2007 16:00:00 78.74
9/4/2007 16:00:00 79.75
9/5/2007 16:00:00 79.01
9/6/2007 16:00:00 79.03
9/7/2007 16:00:00 77.66
9/10/2007 16:00:00 76.65
9/11/2007 16:00:00 77.99
9/12/2007 16:00:00 77.56
9/13/2007 16:00:00 77.7
9/14/2007 16:00:00 78.09
9/17/2007 16:00:00 77.26
9/18/2007 16:00:00 80.52
9/19/2007 16:00:00 81.61
9/20/2007 16:00:00 80.79
9/21/2007 16:00:00 80.96
9/24/2007 16:00:00 80.34
9/25/2007 16:00:00 79.82
9/26/2007 16:00:00 80.55
9/27/2007 16:00:00 81
9/28/2007 16:00:00 80.04
10/1/2007 16:00:00 82.03
10/2/2007 16:00:00 82.56
10/3/2007 16:00:00 82.32
10/4/2007 16:00:00 82.51
10/5/2007 16:00:00 84.13
10/8/2007 16:00:00 83.5
10/9/2007 16:00:00 84.18
10/10/2007 16:00:00 84.11
10/11/2007 16:00:00 83.16
10/12/2007 16:00:00 83.82
10/15/2007 16:00:00 82.85
10/16/2007 16:00:00 81.94
10/17/2007 16:00:00 82.24
10/18/2007 16:00:00 82.12
10/19/2007 16:00:00 79.09
10/22/2007 16:00:00 80.76
10/23/2007 16:00:00 81.38
10/24/2007 16:00:00 80.86
10/25/2007 16:00:00 80.66
10/26/2007 16:00:00 82.01
10/29/2007 16:00:00 81.92
10/30/2007 16:00:00 81.27
10/31/2007 16:00:00 82.32
11/1/2007 16:00:00 79.14
11/2/2007 16:00:00 79.53
11/5/2007 16:00:00 78.48
11/6/2007 16:00:00 79.96
11/7/2007 16:00:00 77.48
11/8/2007 16:00:00 77.71
11/9/2007 16:00:00 76.85
11/12/2007 16:00:00 76.11
11/13/2007 16:00:00 78.46
11/14/2007 16:00:00 78.16
11/15/2007 16:00:00 76.87
11/16/2007 16:00:00 76.17
11/19/2007 16:00:00 74.66
11/20/2007 16:00:00 75.01
11/21/2007 16:00:00 73.5
11/23/2007 16:00:00 75.06
11/26/2007 16:00:00 73.1
11/27/2007 16:00:00 73.95
11/28/2007 16:00:00 76.75
11/29/2007 16:00:00 76.21
11/30/2007 16:00:00 76.58
12/3/2007 16:00:00 75.75
12/4/2007 16:00:00 75
12/5/2007 16:00:00 76.44
12/6/2007 16:00:00 78.25
12/7/2007 16:00:00 78.36
12/10/2007 16:00:00 79.11
12/11/2007 16:00:00 76.33
12/12/2007 16:00:00 76.91
12/13/2007 16:00:00 76.49
12/14/2007 16:00:00 75
12/17/2007 16:00:00 73.85
12/18/2007 16:00:00 75.17
12/19/2007 16:00:00 75.63
12/20/2007 16:00:00 76.84
12/21/2007 16:00:00 78.6
12/24/2007 16:00:00 79.17
12/26/2007 16:00:00 79.54
12/27/2007 16:00:00 77.39
12/28/2007 16:00:00 76.56
12/31/2007 16:00:00 75.92
1/2/2008 16:00:00 75.16
1/3/2008 16:00:00 74.33
1/4/2008 16:00:00 72.09
1/7/2008 16:00:00 72.25
1/8/2008 16:00:00 70.02
1/9/2008 16:00:00 70.73
1/10/2008 16:00:00 71.67
1/11/2008 16:00:00 70.22
1/14/2008 16:00:00 70.8
1/15/2008 16:00:00 69.54
1/16/2008 16:00:00 69.57
1/17/2008 16:00:00 67.88
1/18/2008 16:00:00 67.22
1/22/2008 16:00:00 66.74
1/23/2008 16:00:00 69.02
1/24/2008 16:00:00 68.97
1/25/2008 16:00:00 68.47
1/28/2008 16:00:00 69.92
1/29/2008 16:00:00 70.1
1/30/2008 16:00:00 69.22
1/31/2008 16:00:00 70.94
2/1/2008 16:00:00 72.63
2/4/2008 16:00:00 71.79
2/5/2008 16:00:00 69.95
2/6/2008 16:00:00 68.96
2/7/2008 16:00:00 70.11
2/8/2008 16:00:00 69.67
2/11/2008 16:00:00 69.58
2/12/2008 16:00:00 70.41
2/13/2008 16:00:00 71.85
2/14/2008 16:00:00 70.18
2/15/2008 16:00:00 69.87
2/19/2008 16:00:00 70.73
2/20/2008 16:00:00 70.77
2/21/2008 16:00:00 69.39
2/22/2008 16:00:00 69.37
2/25/2008 16:00:00 70.77
2/26/2008 16:00:00 71.43
2/27/2008 16:00:00 71.4
2/28/2008 16:00:00 70.32
2/29/2008 16:00:00 68.86
3/3/2008 16:00:00 68.2
3/4/2008 16:00:00 67.8
3/5/2008 16:00:00 68.45
3/6/2008 16:00:00 66.17
3/7/2008 16:00:00 65.96
3/10/2008 16:00:00 64.5
3/11/2008 16:00:00 67.3
3/12/2008 16:00:00 66.52
3/13/2008 16:00:00 67.88
3/14/2008 16:00:00 66.14
3/17/2008 16:00:00 65.06
3/18/2008 16:00:00 68.05
3/20/2008 16:00:00 67.48
3/24/2008 16:00:00 69.99
3/25/2008 16:00:00 70.22
3/26/2008 16:00:00 69.64
3/27/2008 16:00:00 69.09
3/28/2008 16:00:00 68.19
3/31/2008 16:00:00 68.29
4/1/2008 16:00:00 70.79
4/2/2008 16:00:00 70.96
4/3/2008 16:00:00 71.15
4/4/2008 16:00:00 71.16
4/7/2008 16:00:00 70.96
4/8/2008 16:00:00 71.02
4/9/2008 16:00:00 69.81
4/10/2008 16:00:00 70.47
4/11/2008 16:00:00 68.74
4/14/2008 16:00:00 68.53
4/15/2008 16:00:00 69.01
4/16/2008 16:00:00 71.2
4/17/2008 16:00:00 70.92
4/18/2008 16:00:00 71.67
4/21/2008 16:00:00 71.68
4/22/2008 16:00:00 70.5
4/23/2008 16:00:00 70.55
4/24/2008 16:00:00 71.23
4/25/2008 16:00:00 71.9
4/28/2008 16:00:00 72.38
4/29/2008 16:00:00 71.74
4/30/2008 16:00:00 71.4
5/1/2008 16:00:00 72.75
5/5/2008 16:00:00 72.27
5/6/2008 16:00:00 72.86
5/7/2008 16:00:00 71.56
5/9/2008 16:00:00 71.5
5/12/2008 16:00:00 73.07
5/13/2008 16:00:00 73.49
5/14/2008 16:00:00 73.4
5/15/2008 16:00:00 73.55
5/16/2008 16:00:00 73.95
5/19/2008 16:00:00 73.97
5/20/2008 16:00:00 73.7
5/21/2008 16:00:00 72.65
5/22/2008 16:00:00 73.17
5/23/2008 16:00:00 72.21
5/27/2008 16:00:00 73.32
5/28/2008 16:00:00 73.66
5/29/2008 16:00:00 74.41
5/30/2008 16:00:00 74.67
6/2/2008 16:00:00 73.99
6/3/2008 16:00:00 73.84
6/4/2008 16:00:00 74.3
6/5/2008 16:00:00 76.2
6/6/2008 16:00:00 73.92
6/9/2008 16:00:00 73.68
6/10/2008 16:00:00 73.14
6/11/2008 16:00:00 71.87
6/12/2008 16:00:00 72.02
6/13/2008 16:00:00 73.32
6/16/2008 16:00:00 73.78
6/17/2008 16:00:00 73.72
6/18/2008 16:00:00 73.13
6/19/2008 16:00:00 73.74
6/20/2008 16:00:00 72.57
6/23/2008 16:00:00 71.89
6/24/2008 16:00:00 70.7
6/25/2008 16:00:00 71.5
6/26/2008 16:00:00 69.66
6/27/2008 16:00:00 69.7
6/30/2008 16:00:00 69.05
7/1/2008 16:00:00 69.1
7/2/2008 16:00:00 66.91
7/7/2008 16:00:00 65.69
7/8/2008 16:00:00 68.07
7/9/2008 16:00:00 66.25
7/10/2008 16:00:00 66.9
7/11/2008 16:00:00 67.27
7/14/2008 16:00:00 66.16
7/15/2008 16:00:00 65.88
7/16/2008 16:00:00 68.3
7/17/2008 16:00:00 68.4
7/18/2008 16:00:00 68.88
7/21/2008 16:00:00 69.72
7/22/2008 16:00:00 71.47
7/23/2008 16:00:00 71.93
7/24/2008 16:00:00 70.11
7/25/2008 16:00:00 70.68
7/28/2008 16:00:00 69.48
7/29/2008 16:00:00 71.18
7/30/2008 16:00:00 71.61
7/31/2008 16:00:00 71.32
8/1/2008 16:00:00 71.41
8/4/2008 16:00:00 70.75
8/5/2008 16:00:00 71.96
8/6/2008 16:00:00 72.32
8/7/2008 16:00:00 71.24
8/8/2008 16:00:00 73.12
8/11/2008 16:00:00 74.87
8/12/2008 16:00:00 74.31
8/13/2008 16:00:00 74.58
8/14/2008 16:00:00 75.3
8/15/2008 16:00:00 75.1
8/18/2008 16:00:00 74.13
8/19/2008 16:00:00 72.9
8/20/2008 16:00:00 73
8/21/2008 16:00:00 72.16
8/22/2008 16:00:00 73.68
8/25/2008 16:00:00 72.06
8/26/2008 16:00:00 72.17
8/27/2008 16:00:00 73.03
8/28/2008 16:00:00 74.51
8/29/2008 16:00:00 73.87
9/2/2008 16:00:00 73.85
9/3/2008 16:00:00 74.15
9/4/2008 16:00:00 71.82
9/5/2008 16:00:00 71.64
9/8/2008 16:00:00 72.48
9/9/2008 16:00:00 70.81
9/10/2008 16:00:00 71.47
9/11/2008 16:00:00 71.92
9/12/2008 16:00:00 72.25
9/15/2008 16:00:00 69.01
9/16/2008 16:00:00 71
9/17/2008 16:00:00 67.8
9/18/2008 16:00:00 71.8
9/19/2008 16:00:00 75
9/22/2008 16:00:00 71.95
9/23/2008 16:00:00 70.99
9/24/2008 16:00:00 69.94
9/25/2008 16:00:00 70.3
9/26/2008 16:00:00 70.63
9/29/2008 16:00:00 65.05
9/30/2008 16:00:00 68
10/1/2008 16:00:00 67.02
10/2/2008 16:00:00 63.58
10/3/2008 16:00:00 62.7
10/6/2008 16:00:00 59.72
10/7/2008 16:00:00 55.8
10/8/2008 16:00:00 54.46
10/9/2008 16:00:00 49.99
10/10/2008 16:00:00 52.45
10/13/2008 16:00:00 56.98
10/14/2008 16:00:00 55.38
10/15/2008 16:00:00 50.41
10/16/2008 16:00:00 53.71
10/17/2008 16:00:00 52.45
10/20/2008 16:00:00 54.69
10/21/2008 16:00:00 53.18
10/22/2008 16:00:00 50.51
10/23/2008 16:00:00 48.99
10/24/2008 16:00:00 47.17
10/27/2008 16:00:00 44.86
10/28/2008 16:00:00 48.45
10/29/2008 16:00:00 48.7
10/30/2008 16:00:00 51.43
10/31/2008 16:00:00 53.75
11/3/2008 16:00:00 53.82
11/4/2008 16:00:00 54.44
11/5/2008 16:00:00 51.59
11/6/2008 16:00:00 49.59
11/7/2008 16:00:00 50.62
11/10/2008 16:00:00 49.45
11/11/2008 16:00:00 48.38
11/12/2008 16:00:00 45.56
11/13/2008 16:00:00 49.31
11/14/2008 16:00:00 45.64
11/17/2008 16:00:00 45.25
11/18/2008 16:00:00 45.03
11/19/2008 16:00:00 41.36
11/20/2008 16:00:00 38.53
11/21/2008 16:00:00 40.64
11/24/2008 16:00:00 43.5
11/25/2008 16:00:00 44.22
11/26/2008 16:00:00 46.87
12/1/2008 16:00:00 42.02
12/2/2008 16:00:00 44.23
12/3/2008 16:00:00 45.57
12/4/2008 16:00:00 44.06
12/5/2008 16:00:00 46.1
12/8/2008 16:00:00 48.14
12/9/2008 16:00:00 46.65
12/10/2008 16:00:00 47.75
12/11/2008 16:00:00 45.33
12/12/2008 16:00:00 46.89
12/15/2008 16:00:00 45.38
12/16/2008 16:00:00 48.33
12/17/2008 16:00:00 48.77
12/18/2008 16:00:00 48.46
12/19/2008 16:00:00 48.7
12/22/2008 16:00:00 47.76
12/23/2008 16:00:00 46.71
12/24/2008 16:00:00 46.88
12/26/2008 16:00:00 47.55
12/29/2008 16:00:00 46.82
12/30/2008 16:00:00 48.12
12/31/2008 16:00:00 49.24
1/2/2009 16:00:00 50.22
1/5/2009 16:00:00 50.4
1/6/2009 16:00:00 51.25
1/7/2009 16:00:00 49.74
1/8/2009 16:00:00 49.98
1/9/2009 16:00:00 48.13
1/12/2009 16:00:00 46.7
1/13/2009 16:00:00 47.32
1/14/2009 16:00:00 45.24
1/15/2009 16:00:00 45.97
1/16/2009 16:00:00 46.48
1/20/2009 16:00:00 43.33
1/21/2009 16:00:00 45.49
1/22/2009 16:00:00 44.17
1/23/2009 16:00:00 44.39
1/26/2009 16:00:00 44.89
1/27/2009 16:00:00 45.38
1/28/2009 16:00:00 47.25
1/29/2009 16:00:00 45.4
1/30/2009 16:00:00 44.48
2/2/2009 16:00:00 44.84
2/3/2009 16:00:00 45.16
2/4/2009 16:00:00 44.83
2/5/2009 16:00:00 45.35
2/6/2009 16:00:00 46.96
2/9/2009 16:00:00 46.75
2/10/2009 16:00:00 44.59
2/11/2009 16:00:00 44.76
2/12/2009 16:00:00 45.14
2/13/2009 16:00:00 44.67
2/17/2009 16:00:00 42.9
2/18/2009 16:00:00 42.29
2/19/2009 16:00:00 41.7
2/20/2009 16:00:00 41.14
2/23/2009 16:00:00 39.56
2/24/2009 16:00:00 41.02
2/25/2009 16:00:00 40.17
2/26/2009 16:00:00 39.42
2/27/2009 16:00:00 39.15
3/2/2009 16:00:00 36.94
3/3/2009 16:00:00 36.24
3/4/2009 16:00:00 36.99
3/5/2009 16:00:00 35.02
3/6/2009 16:00:00 35.2
3/9/2009 16:00:00 34.39
3/10/2009 16:00:00 36.63
3/11/2009 16:00:00 36.68
3/12/2009 16:00:00 38.96
3/13/2009 16:00:00 39.37
3/16/2009 16:00:00 38.66
3/17/2009 16:00:00 40.45
3/18/2009 16:00:00 41.85
3/19/2009 16:00:00 41.41
3/20/2009 16:00:00 39.98
3/23/2009 16:00:00 43.38
3/24/2009 16:00:00 41.56
3/25/2009 16:00:00 42.73
3/26/2009 16:00:00 44.38
3/27/2009 16:00:00 42.89
3/30/2009 16:00:00 41.66
3/31/2009 16:00:00 42.05
4/1/2009 16:00:00 42.78
4/2/2009 16:00:00 44.92
4/3/2009 16:00:00 45.63
4/6/2009 16:00:00 44.85
4/7/2009 16:00:00 43.26
4/8/2009 16:00:00 44.06
4/9/2009 16:00:00 46.64
4/13/2009 16:00:00 46.66
4/14/2009 16:00:00 45.31
4/15/2009 16:00:00 46
4/16/2009 16:00:00 47.33
4/17/2009 16:00:00 47.75
4/20/2009 16:00:00 45.3
4/21/2009 16:00:00 46.87
4/22/2009 16:00:00 46.86
4/23/2009 16:00:00 46.75
4/24/2009 16:00:00 47.62
4/27/2009 16:00:00 47.11
4/28/2009 16:00:00 47.18
4/29/2009 16:00:00 48.97
4/30/2009 16:00:00 48.52
5/1/2009 16:00:00 48.82
5/4/2009 16:00:00 50.6
5/5/2009 16:00:00 50.35
5/6/2009 16:00:00 50.49
5/7/2009 16:00:00 49.3
5/8/2009 16:00:00 51.01
5/11/2009 16:00:00 50.26
5/12/2009 16:00:00 49.55
5/13/2009 16:00:00 47.28
5/14/2009 16:00:00 47.94
5/15/2009 16:00:00 47.76
5/18/2009 16:00:00 49.36
5/19/2009 16:00:00 49.38
5/20/2009 16:00:00 48.92
5/21/2009 16:00:00 48.29
5/22/2009 16:00:00 47.79
5/26/2009 16:00:00 50.07
5/27/2009 16:00:00 49.1
5/28/2009 16:00:00 49.16
5/29/2009 16:00:00 50.17
6/1/2009 16:00:00 52.13
6/2/2009 16:00:00 52.78
6/3/2009 16:00:00 52.43
6/4/2009 16:00:00 53.18
6/5/2009 16:00:00 53.2
6/8/2009 16:00:00 52.57
6/9/2009 16:00:00 52.81
6/10/2009 16:00:00 52.6
6/11/2009 16:00:00 52.62
6/12/2009 16:00:00 52.78
6/15/2009 16:00:00 51.36
6/16/2009 16:00:00 50.5
6/17/2009 16:00:00 50.77
6/18/2009 16:00:00 51
6/19/2009 16:00:00 51.31
6/22/2009 16:00:00 49.49
6/23/2009 16:00:00 49.09
6/24/2009 16:00:00 49.62
6/25/2009 16:00:00 51.05
6/26/2009 16:00:00 51.23
6/29/2009 16:00:00 51.23
6/30/2009 16:00:00 51.08
7/1/2009 16:00:00 51.87
7/2/2009 16:00:00 49.91
7/3/2009 16:00:00 49.91
7/6/2009 16:00:00 49.47
7/7/2009 16:00:00 48.4
7/8/2009 16:00:00 48.07
7/9/2009 16:00:00 47.87
7/10/2009 16:00:00 48.1
7/13/2009 16:00:00 49.26
7/14/2009 16:00:00 49.55
7/15/2009 16:00:00 51.46
7/16/2009 16:00:00 52.1
7/17/2009 16:00:00 51.9
7/20/2009 16:00:00 52.54
7/21/2009 16:00:00 52.45
7/22/2009 16:00:00 52.86
7/23/2009 16:00:00 54.53
7/24/2009 16:00:00 54.81
7/27/2009 16:00:00 55.09
7/28/2009 16:00:00 55.12
7/29/2009 16:00:00 54.84
7/30/2009 16:00:00 55.8
7/31/2009 16:00:00 55.57
8/3/2009 16:00:00 56.54
8/4/2009 16:00:00 57.11
8/5/2009 16:00:00 56.54
8/6/2009 16:00:00 55.75
8/7/2009 16:00:00 57.09
8/10/2009 16:00:00 57.19
8/11/2009 16:00:00 56.27
8/12/2009 16:00:00 57.12
8/13/2009 16:00:00 57.59
8/14/2009 16:00:00 56.41
8/17/2009 16:00:00 54.82
8/18/2009 16:00:00 55.55
8/19/2009 16:00:00 56.23
8/20/2009 16:00:00 56.84
8/21/2009 16:00:00 58.15
8/24/2009 16:00:00 58.13
8/25/2009 16:00:00 58.38
8/26/2009 16:00:00 58.51
8/27/2009 16:00:00 58.42
8/28/2009 16:00:00 58.05
8/31/2009 16:00:00 57.2
9/1/2009 16:00:00 55.92
9/2/2009 16:00:00 55.64
9/3/2009 16:00:00 56.26
9/4/2009 16:00:00 57.05
9/8/2009 16:00:00 57.68
9/9/2009 16:00:00 58.67
9/10/2009 16:00:00 59.4
9/11/2009 16:00:00 59.42
9/14/2009 16:00:00 60.05
9/15/2009 16:00:00 60.54
9/16/2009 16:00:00 61.79
9/17/2009 16:00:00 61.66
9/18/2009 16:00:00 61.91
9/21/2009 16:00:00 61.74
9/22/2009 16:00:00 62.02
9/23/2009 16:00:00 61.43
9/24/2009 16:00:00 60.2
9/25/2009 16:00:00 59.83
9/28/2009 16:00:00 61.26
9/29/2009 16:00:00 60.99
9/30/2009 16:00:00 60.24
10/1/2009 16:00:00 58.44
10/2/2009 16:00:00 58
10/5/2009 16:00:00 59.04
10/6/2009 16:00:00 60.14
10/7/2009 16:00:00 60.16
10/8/2009 16:00:00 60.71
10/9/2009 16:00:00 61.42
10/12/2009 16:00:00 61.43
10/13/2009 16:00:00 61.17
10/14/2009 16:00:00 62.34
10/15/2009 16:00:00 62.3
10/16/2009 16:00:00 61.68
10/19/2009 16:00:00 62.19
10/20/2009 16:00:00 61.33
10/21/2009 16:00:00 60.5
10/22/2009 16:00:00 61.34
10/23/2009 16:00:00 60.06
10/26/2009 16:00:00 59.52
10/27/2009 16:00:00 58.79
10/28/2009 16:00:00 56.83
10/29/2009 16:00:00 57.91
10/30/2009 16:00:00 56.33
11/2/2009 16:00:00 56.22
11/3/2009 16:00:00 57.07
11/4/2009 16:00:00 56.25
11/5/2009 16:00:00 58.04
11/6/2009 16:00:00 58.08
11/9/2009 16:00:00 59.22
11/10/2009 16:00:00 58.85
11/11/2009 16:00:00 59.26
11/12/2009 16:00:00 58.17
11/13/2009 16:00:00 58.73
11/16/2009 16:00:00 60.28
11/17/2009 16:00:00 60.28
11/18/2009 16:00:00 60.16
11/19/2009 16:00:00 58.66
11/20/2009 16:00:00 58.59
11/23/2009 16:00:00 59.61
11/24/2009 16:00:00 59.34
11/25/2009 16:00:00 59.33
11/27/2009 16:00:00 57.58
11/30/2009 16:00:00 58.09
12/1/2009 16:00:00 58.99
12/2/2009 16:00:00 59.69
12/3/2009 16:00:00 58.96
12/4/2009 16:00:00 60.42
12/7/2009 16:00:00 60.51
12/8/2009 16:00:00 60.04
12/9/2009 16:00:00 59.85
12/10/2009 16:00:00 59.61
12/11/2009 16:00:00 60.17
12/14/2009 16:00:00 61.08
12/15/2009 16:00:00 60.91
12/16/2009 16:00:00 61.3
12/17/2009 16:00:00 60.62
12/18/2009 16:00:00 61.18
12/21/2009 16:00:00 61.99
12/22/2009 16:00:00 62.57
12/23/2009 16:00:00 63.12
12/24/2009 16:00:00 63.36
12/28/2009 16:00:00 63.26
12/29/2009 16:00:00 63.23
12/30/2009 16:00:00 63.19
12/31/2009 16:00:00 62.44
1/4/2010 16:00:00 63.98
1/5/2010 16:00:00 63.76
1/6/2010 16:00:00 63.7
1/7/2010 16:00:00 64.17
1/8/2010 16:00:00 64.52
1/11/2010 16:00:00 64.26
1/12/2010 16:00:00 63.56
1/13/2010 16:00:00 64.38
1/14/2010 16:00:00 64.62
1/15/2010 16:00:00 63.68
1/19/2010 16:00:00 64.85
1/20/2010 16:00:00 63.91
1/21/2010 16:00:00 62.86
1/22/2010 16:00:00 61.73
1/25/2010 16:00:00 61.8
1/26/2010 16:00:00 61.19
1/27/2010 16:00:00 61.84
1/28/2010 16:00:00 60.78
1/29/2010 16:00:00 60.11
2/1/2010 16:00:00 60.82
2/2/2010 16:00:00 61.49
2/3/2010 16:00:00 61.08
2/4/2010 16:00:00 59.04
2/5/2010 16:00:00 59.27
2/8/2010 16:00:00 58.68
2/9/2010 16:00:00 59.49
2/10/2010 16:00:00 59.63
2/11/2010 16:00:00 60.58
2/12/2010 16:00:00 61.02
2/16/2010 16:00:00 62.05
2/17/2010 16:00:00 62.47
2/18/2010 16:00:00 62.98
2/19/2010 16:00:00 63.06
2/22/2010 16:00:00 63.25
2/23/2010 16:00:00 62.51
2/24/2010 16:00:00 63.04
2/25/2010 16:00:00 63.06
2/26/2010 16:00:00 62.8
3/1/2010 16:00:00 64.26
3/2/2010 16:00:00 64.75
3/3/2010 16:00:00 65.12
3/4/2010 16:00:00 65.29
3/5/2010 16:00:00 66.62
3/8/2010 16:00:00 66.74
3/9/2010 16:00:00 66.98
3/10/2010 16:00:00 67.55
3/11/2010 16:00:00 67.75
3/12/2010 16:00:00 67.72
3/15/2010 16:00:00 67.49
3/16/2010 16:00:00 68.07
3/17/2010 16:00:00 68.47
3/18/2010 16:00:00 68.26
3/19/2010 16:00:00 67.41
3/22/2010 16:00:00 68.36
3/23/2010 16:00:00 69.23
3/24/2010 16:00:00 68.27
3/25/2010 16:00:00 67.84
3/26/2010 16:00:00 67.81
3/29/2010 16:00:00 68.18
3/30/2010 16:00:00 68.39
3/31/2010 16:00:00 67.8
4/1/2010 16:00:00 68.43
4/5/2010 16:00:00 69.71
4/6/2010 16:00:00 70.12
4/7/2010 16:00:00 69.9
4/8/2010 16:00:00 69.83
4/9/2010 16:00:00 70.25
4/12/2010 16:00:00 70.54
4/13/2010 16:00:00 70.7
4/14/2010 16:00:00 72.21
4/15/2010 16:00:00 72.43
4/16/2010 16:00:00 71.46
4/19/2010 16:00:00 71.11
4/20/2010 16:00:00 72.08
4/21/2010 16:00:00 72.58
4/22/2010 16:00:00 73.35
4/23/2010 16:00:00 74.13
4/26/2010 16:00:00 73.85
4/27/2010 16:00:00 72.16
4/28/2010 16:00:00 72.28
4/29/2010 16:00:00 73.81
4/30/2010 16:00:00 71.65
5/3/2010 16:00:00 73.26
5/4/2010 16:00:00 70.96
5/5/2010 16:00:00 69.92
5/6/2010 16:00:00 67.3
5/7/2010 16:00:00 65.36
5/10/2010 16:00:00 69.03
5/11/2010 16:00:00 69.49
5/12/2010 16:00:00 71.62
5/13/2010 16:00:00 70.93
5/14/2010 16:00:00 69.56
5/17/2010 16:00:00 69.69
5/18/2010 16:00:00 68.35
5/19/2010 16:00:00 67.54
5/20/2010 16:00:00 64.12
5/21/2010 16:00:00 65.07
5/24/2010 16:00:00 64.2
5/25/2010 16:00:00 64.19
5/26/2010 16:00:00 64.35
5/27/2010 16:00:00 67.11
5/28/2010 16:00:00 66.25
6/1/2010 16:00:00 64.24
6/2/2010 16:00:00 66.07
6/3/2010 16:00:00 66.92
6/4/2010 16:00:00 63.56
6/7/2010 16:00:00 61.92
6/8/2010 16:00:00 61.89
6/9/2010 16:00:00 61.93
6/10/2010 16:00:00 64.07
6/11/2010 16:00:00 64.94
6/14/2010 16:00:00 65.35
6/15/2010 16:00:00 66.99
6/16/2010 16:00:00 66.68
6/17/2010 16:00:00 66.76
6/18/2010 16:00:00 66.8
6/21/2010 16:00:00 66.11
6/22/2010 16:00:00 64.75
6/23/2010 16:00:00 64.57
6/24/2010 16:00:00 63.54
6/25/2010 16:00:00 64.63
6/28/2010 16:00:00 64.26
6/29/2010 16:00:00 61.83
6/30/2010 16:00:00 61.12
7/1/2010 16:00:00 60.68
7/2/2010 16:00:00 59.82
7/6/2010 16:00:00 59.04
7/7/2010 16:00:00 61.1
7/8/2010 16:00:00 61.98
7/9/2010 16:00:00 62.94
7/12/2010 16:00:00 62.23
7/13/2010 16:00:00 64.2
7/14/2010 16:00:00 63.97
7/15/2010 16:00:00 63.38
7/16/2010 16:00:00 61.07
7/19/2010 16:00:00 61.33
7/20/2010 16:00:00 62.36
7/21/2010 16:00:00 61.24
7/22/2010 16:00:00 63.42
7/23/2010 16:00:00 64.98
7/26/2010 16:00:00 66.46
7/27/2010 16:00:00 66.22
7/28/2010 16:00:00 65.15
7/29/2010 16:00:00 64.98
7/30/2010 16:00:00 65.02
8/2/2010 16:00:00 66.15
8/3/2010 16:00:00 65.62
8/4/2010 16:00:00 66.31
8/5/2010 16:00:00 65.53
8/6/2010 16:00:00 65.14
8/9/2010 16:00:00 65.86
8/10/2010 16:00:00 64.62
8/11/2010 16:00:00 62.08
8/12/2010 16:00:00 61.77
8/13/2010 16:00:00 61.07
8/16/2010 16:00:00 61.56
8/17/2010 16:00:00 62.62
8/18/2010 16:00:00 62.81
8/19/2010 16:00:00 61.09
8/20/2010 16:00:00 61.15
8/23/2010 16:00:00 60.32
8/24/2010 16:00:00 59.63
8/25/2010 16:00:00 60.53
8/26/2010 16:00:00 60.08
8/27/2010 16:00:00 61.65
8/30/2010 16:00:00 60.3
8/31/2010 16:00:00 60.18
9/1/2010 16:00:00 62.51
9/2/2010 16:00:00 63.2
9/3/2010 16:00:00 64.33
9/7/2010 16:00:00 63.11
9/8/2010 16:00:00 63.48
9/9/2010 16:00:00 63.52
9/10/2010 16:00:00 63.72
9/13/2010 16:00:00 65.27
9/14/2010 16:00:00 64.99
9/15/2010 16:00:00 65.36
9/16/2010 16:00:00 64.94
9/17/2010 16:00:00 65.21
9/20/2010 16:00:00 67.02
9/21/2010 16:00:00 66.63
9/22/2010 16:00:00 65.84
9/23/2010 16:00:00 64.88
9/24/2010 16:00:00 66.99
9/27/2010 16:00:00 66.82
9/28/2010 16:00:00 67.48
9/29/2010 16:00:00 67.67
9/30/2010 16:00:00 67.5
10/1/2010 16:00:00 67.86
10/4/2010 16:00:00 66.94
10/5/2010 16:00:00 68.84
10/6/2010 16:00:00 68.39
10/7/2010 16:00:00 68.41
10/8/2010 16:00:00 69.28
10/11/2010 16:00:00 69.34
10/12/2010 16:00:00 69.52
10/13/2010 16:00:00 70.58
10/14/2010 16:00:00 70.53
10/15/2010 16:00:00 70.29
10/18/2010 16:00:00 70.88
10/19/2010 16:00:00 69.5
10/20/2010 16:00:00 70.21
10/21/2010 16:00:00 69.87
10/22/2010 16:00:00 70.32
10/25/2010 16:00:00 70.74
10/26/2010 16:00:00 70.69
10/27/2010 16:00:00 70.51
10/28/2010 16:00:00 70.08
10/29/2010 16:00:00 70.3
11/1/2010 16:00:00 69.82
11/2/2010 16:00:00 71.27
11/3/2010 16:00:00 71.55
11/4/2010 16:00:00 73.36
11/5/2010 16:00:00 73.77
11/8/2010 16:00:00 73.71
11/9/2010 16:00:00 72.73
11/10/2010 16:00:00 73.54
11/11/2010 16:00:00 73.25
11/12/2010 16:00:00 72.03
11/15/2010 16:00:00 72.04
11/16/2010 16:00:00 70.64
11/17/2010 16:00:00 70.83
11/18/2010 16:00:00 72.21
11/19/2010 16:00:00 72.45
11/22/2010 16:00:00 72.8
11/23/2010 16:00:00 72.11
11/24/2010 16:00:00 73.73
11/26/2010 16:00:00 73.22
11/29/2010 16:00:00 73.33
11/30/2010 16:00:00 72.75
12/1/2010 16:00:00 74.38
12/2/2010 16:00:00 75.13
12/3/2010 16:00:00 75.67
12/6/2010 16:00:00 76.14
12/7/2010 16:00:00 76.58
12/8/2010 16:00:00 76.53
12/9/2010 16:00:00 76.79
12/10/2010 16:00:00 77.75
12/13/2010 16:00:00 77.35
12/14/2010 16:00:00 77.31
12/15/2010 16:00:00 77.07
12/16/2010 16:00:00 77.78
12/17/2010 16:00:00 78.02
12/20/2010 16:00:00 78.33
12/21/2010 16:00:00 79.2
12/22/2010 16:00:00 78.82
12/23/2010 16:00:00 78.72
12/27/2010 16:00:00 78.96
12/28/2010 16:00:00 78.74
12/29/2010 16:00:00 78.91
12/30/2010 16:00:00 78.76
12/31/2010 16:00:00 78.24
1/3/2011 16:00:00 79.6
1/4/2011 16:00:00 78.42
1/5/2011 16:00:00 79.34
1/6/2011 16:00:00 78.97
1/7/2011 16:00:00 78.52
1/10/2011 16:00:00 78.97
1/11/2011 16:00:00 79.29
1/12/2011 16:00:00 79.97
1/13/2011 16:00:00 79.94
1/14/2011 16:00:00 80.54
1/18/2011 16:00:00 80.6
1/19/2011 16:00:00 78.53
1/20/2011 16:00:00 77.71
1/21/2011 16:00:00 77.19
1/24/2011 16:00:00 77.76
1/25/2011 16:00:00 77.88
1/26/2011 16:00:00 79.12
1/27/2011 16:00:00 79.35
1/28/2011 16:00:00 77.41
1/31/2011 16:00:00 77.95
2/1/2011 16:00:00 79.75
2/2/2011 16:00:00 79.45
2/3/2011 16:00:00 79.73
2/4/2011 16:00:00 79.87
2/7/2011 16:00:00 80.66
2/8/2011 16:00:00 81.23
2/9/2011 16:00:00 80.87
2/10/2011 16:00:00 81.19
2/11/2011 16:00:00 82.07
2/14/2011 16:00:00 82.49
2/15/2011 16:00:00 82.02
2/16/2011 16:00:00 82.68
2/17/2011 16:00:00 83.26
2/18/2011 16:00:00 83.35
2/22/2011 16:00:00 81.21
2/23/2011 16:00:00 79.81
2/24/2011 16:00:00 80.32
2/25/2011 16:00:00 82.18
2/28/2011 16:00:00 82.27
3/1/2011 16:00:00 80.62
3/2/2011 16:00:00 80.96
3/3/2011 16:00:00 82.8
3/4/2011 16:00:00 82.44
3/7/2011 16:00:00 81.09
3/8/2011 16:00:00 82.41
3/9/2011 16:00:00 82.08
3/10/2011 16:00:00 79.97
3/11/2011 16:00:00 80.18
3/14/2011 16:00:00 79.75
3/15/2011 16:00:00 79.04
3/16/2011 16:00:00 78.25
3/17/2011 16:00:00 78.42
3/18/2011 16:00:00 79.46
3/21/2011 16:00:00 81.3
3/22/2011 16:00:00 80.87
3/23/2011 16:00:00 81.12
3/24/2011 16:00:00 81.51
3/25/2011 16:00:00 82.22
3/28/2011 16:00:00 82.04
3/29/2011 16:00:00 82.81
3/30/2011 16:00:00 83.88
3/31/2011 16:00:00 84.17
4/1/2011 16:00:00 84.54
4/4/2011 16:00:00 84.73
4/5/2011 16:00:00 85.19
4/6/2011 16:00:00 85.38
4/7/2011 16:00:00 84.87
4/8/2011 16:00:00 83.98
4/11/2011 16:00:00 83.23
4/12/2011 16:00:00 82.14
4/13/2011 16:00:00 82.25
4/14/2011 16:00:00 82.63
4/15/2011 16:00:00 83.51
4/18/2011 16:00:00 82.13
4/19/2011 16:00:00 82.15
4/20/2011 16:00:00 83.83
4/21/2011 16:00:00 84.45
4/25/2011 16:00:00 84.34
4/26/2011 16:00:00 85.18
4/27/2011 16:00:00 85.69
4/28/2011 16:00:00 86.08
4/29/2011 16:00:00 86.39
5/2/2011 16:00:00 85.38
5/3/2011 16:00:00 84.3
5/4/2011 16:00:00 83.21
5/5/2011 16:00:00 82.83
5/6/2011 16:00:00 83.27
5/9/2011 16:00:00 84.24
5/10/2011 16:00:00 85.53
5/11/2011 16:00:00 83.95
5/12/2011 16:00:00 84.69
5/13/2011 16:00:00 83.51
5/16/2011 16:00:00 82.29
5/17/2011 16:00:00 82.03
5/18/2011 16:00:00 83.29
5/19/2011 16:00:00 83.47
5/20/2011 16:00:00 82.86
5/23/2011 16:00:00 81.37
5/24/2011 16:00:00 80.98
5/25/2011 16:00:00 82
5/26/2011 16:00:00 83.08
5/27/2011 16:00:00 83.65
5/31/2011 16:00:00 84.84
6/1/2011 16:00:00 82.11
6/2/2011 16:00:00 82.08
6/3/2011 16:00:00 80.88
6/6/2011 16:00:00 79.55
6/7/2011 16:00:00 79.74
6/8/2011 16:00:00 78.85
6/9/2011 16:00:00 79.27
6/10/2011 16:00:00 78
6/13/2011 16:00:00 77.78
6/14/2011 16:00:00 79.45
6/15/2011 16:00:00 78.03
6/16/2011 16:00:00 78.21
6/17/2011 16:00:00 78.23
6/20/2011 16:00:00 78.95
6/21/2011 16:00:00 80.66
6/22/2011 16:00:00 80.04
6/23/2011 16:00:00 80.35
6/24/2011 16:00:00 79.94
6/27/2011 16:00:00 80.56
6/28/2011 16:00:00 81.81
6/29/2011 16:00:00 82.2
6/30/2011 16:00:00 82.8
7/1/2011 16:00:00 84.09
7/5/2011 16:00:00 84.04
7/6/2011 16:00:00 84.38
7/7/2011 16:00:00 85.65
7/8/2011 16:00:00 85.13
7/11/2011 16:00:00 83.32
7/12/2011 16:00:00 82.85
7/13/2011 16:00:00 83.59
7/14/2011 16:00:00 82.26
7/15/2011 16:00:00 82.81
7/18/2011 16:00:00 81.48
7/19/2011 16:00:00 83.32
7/20/2011 16:00:00 83.18
7/21/2011 16:00:00 83.94
7/22/2011 16:00:00 84.05
7/25/2011 16:00:00 83.06
7/26/2011 16:00:00 82.43
7/27/2011 16:00:00 79.97
7/28/2011 16:00:00 79.84
7/29/2011 16:00:00 79.74
8/1/2011 16:00:00 79.22
8/2/2011 16:00:00 76.75
8/3/2011 16:00:00 77.26
8/4/2011 16:00:00 72.6
8/5/2011 16:00:00 71.33
8/8/2011 16:00:00 65.12
8/9/2011 16:00:00 69.46
8/10/2011 16:00:00 66.06
8/11/2011 16:00:00 69.36
8/12/2011 16:00:00 69.79
8/15/2011 16:00:00 71.76
8/16/2011 16:00:00 70.44
8/17/2011 16:00:00 70.46
8/18/2011 16:00:00 66.45
8/19/2011 16:00:00 65.28
8/22/2011 16:00:00 65.05
8/23/2011 16:00:00 68.19
8/24/2011 16:00:00 69.2
8/25/2011 16:00:00 67.5
8/26/2011 16:00:00 69.11
8/29/2011 16:00:00 72.38
8/30/2011 16:00:00 72.8
8/31/2011 16:00:00 72.65
9/1/2011 16:00:00 71.09
9/2/2011 16:00:00 68.46
9/6/2011 16:00:00 68.27
9/7/2011 16:00:00 70.85
9/8/2011 16:00:00 69.55
9/9/2011 16:00:00 67.5
9/12/2011 16:00:00 68.08
9/13/2011 16:00:00 69.18
9/14/2011 16:00:00 70.42
9/15/2011 16:00:00 71.41
9/16/2011 16:00:00 71.52
9/19/2011 16:00:00 70.24
9/20/2011 16:00:00 69.15
9/21/2011 16:00:00 66.59
9/22/2011 16:00:00 64.73
9/23/2011 16:00:00 65.14
9/26/2011 16:00:00 66.37
9/27/2011 16:00:00 67.8
9/28/2011 16:00:00 65.2
9/29/2011 16:00:00 66.33
9/30/2011 16:00:00 64.3
10/3/2011 16:00:00 60.99
10/4/2011 16:00:00 64.79
10/5/2011 16:00:00 65.68
10/6/2011 16:00:00 67.14
10/7/2011 16:00:00 65.5
10/10/2011 16:00:00 68.37
10/11/2011 16:00:00 68.84
10/12/2011 16:00:00 69.82
10/13/2011 16:00:00 69.76
10/14/2011 16:00:00 71.14
10/17/2011 16:00:00 68.98
10/18/2011 16:00:00 70.81
10/19/2011 16:00:00 69.43
10/20/2011 16:00:00 69.62
10/21/2011 16:00:00 71.13
10/24/2011 16:00:00 73.42
10/25/2011 16:00:00 71.36
10/26/2011 16:00:00 72.59
10/27/2011 16:00:00 76.38
10/28/2011 16:00:00 76.03
10/31/2011 16:00:00 74.01
11/1/2011 16:00:00 71.39
11/2/2011 16:00:00 73.15
11/3/2011 16:00:00 74.97
11/4/2011 16:00:00 74.6
11/7/2011 16:00:00 74.45
11/8/2011 16:00:00 75.54
11/9/2011 16:00:00 71.94
11/10/2011 16:00:00 72.47
11/11/2011 16:00:00 74.38
11/14/2011 16:00:00 73.31
11/15/2011 16:00:00 74.24
11/16/2011 16:00:00 73.04
11/17/2011 16:00:00 72
11/18/2011 16:00:00 71.98
11/21/2011 16:00:00 70.26
11/22/2011 16:00:00 69.67
11/23/2011 16:00:00 67.48
11/25/2011 16:00:00 66.62
11/28/2011 16:00:00 69.79
11/29/2011 16:00:00 69.66
11/30/2011 16:00:00 73.73
12/1/2011 16:00:00 73.2
12/2/2011 16:00:00 73.5
12/5/2011 16:00:00 74.76
12/6/2011 16:00:00 74.83
12/7/2011 16:00:00 74.68
12/8/2011 16:00:00 72.36
12/9/2011 16:00:00 74.54
12/12/2011 16:00:00 73.47
12/13/2011 16:00:00 71.94
12/14/2011 16:00:00 71.04
12/15/2011 16:00:00 71.7
12/16/2011 16:00:00 72.26
12/19/2011 16:00:00 71.01
12/20/2011 16:00:00 73.86
12/21/2011 16:00:00 74.16
12/22/2011 16:00:00 74.27
12/23/2011 16:00:00 74.55
12/27/2011 16:00:00 74.77
12/28/2011 16:00:00 73.41
12/29/2011 16:00:00 74.15
12/30/2011 16:00:00 73.75
1/3/2012 16:00:00 74.97
1/4/2012 16:00:00 74.56
1/5/2012 16:00:00 74.98
1/6/2012 16:00:00 74.79
1/9/2012 16:00:00 75.17
1/10/2012 16:00:00 76.27
1/11/2012 16:00:00 76.57
1/12/2012 16:00:00 76.8
1/13/2012 16:00:00 76.39
1/17/2012 16:00:00 76.36
1/18/2012 16:00:00 77.72
1/19/2012 16:00:00 78.2
1/20/2012 16:00:00 78.25
1/23/2012 16:00:00 78.15
1/24/2012 16:00:00 78.6
1/25/2012 16:00:00 79.27
1/26/2012 16:00:00 79.18
1/27/2012 16:00:00 79.72
1/30/2012 16:00:00 79.1
1/31/2012 16:00:00 79.02
2/1/2012 16:00:00 80.72
2/2/2012 16:00:00 81.18
2/3/2012 16:00:00 82.95
2/6/2012 16:00:00 82.68
2/7/2012 16:00:00 82.63
2/8/2012 16:00:00 82.81
2/9/2012 16:00:00 82.4
2/10/2012 16:00:00 81.27
2/13/2012 16:00:00 82.32
2/14/2012 16:00:00 81.95
2/15/2012 16:00:00 81.27
2/16/2012 16:00:00 82.8
2/17/2012 16:00:00 82.79
2/21/2012 16:00:00 82.23
2/22/2012 16:00:00 81.58
2/23/2012 16:00:00 82.8
2/24/2012 16:00:00 82.64
2/27/2012 16:00:00 82.5
2/28/2012 16:00:00 82.28
2/29/2012 16:00:00 81.05
3/1/2012 16:00:00 81.47
3/2/2012 16:00:00 80.25
3/5/2012 16:00:00 80.34
3/6/2012 16:00:00 78.74
3/7/2012 16:00:00 79.48
3/8/2012 16:00:00 80.51
3/9/2012 16:00:00 81.6
3/12/2012 16:00:00 81.44
3/13/2012 16:00:00 83.06
3/14/2012 16:00:00 82.38
3/15/2012 16:00:00 83.07
3/16/2012 16:00:00 83
3/19/2012 16:00:00 83.7
3/20/2012 16:00:00 82.95
3/21/2012 16:00:00 82.93
3/22/2012 16:00:00 82.13
3/23/2012 16:00:00 82.68
3/26/2012 16:00:00 84.4
3/27/2012 16:00:00 83.81
3/28/2012 16:00:00 83.32
3/29/2012 16:00:00 83.08
3/30/2012 16:00:00 82.81
4/2/2012 16:00:00 83.83
4/3/2012 16:00:00 83.27
4/4/2012 16:00:00 81.94
4/5/2012 16:00:00 81.58
4/9/2012 16:00:00 80.24
4/10/2012 16:00:00 78.35
4/11/2012 16:00:00 79.46
4/12/2012 16:00:00 80.6
4/13/2012 16:00:00 79.54
4/16/2012 16:00:00 79.67
4/17/2012 16:00:00 80.82
4/18/2012 16:00:00 80.21
4/19/2012 16:00:00 79.75
4/20/2012 16:00:00 80.21
4/23/2012 16:00:00 79.1
4/24/2012 16:00:00 79.7
4/25/2012 16:00:00 80.94
4/26/2012 16:00:00 81.74
4/27/2012 16:00:00 82.38
4/30/2012 16:00:00 81.47
5/1/2012 16:00:00 81.55
5/2/2012 16:00:00 81.77
5/3/2012 16:00:00 80.62
5/4/2012 16:00:00 79.09
5/7/2012 16:00:00 79.3
5/8/2012 16:00:00 79.25
5/9/2012 16:00:00 78.8
5/10/2012 16:00:00 79.1
5/11/2012 16:00:00 78.9
5/14/2012 16:00:00 77.85
5/15/2012 16:00:00 77.71
5/16/2012 16:00:00 77.16
5/17/2012 16:00:00 75.4
5/18/2012 16:00:00 74.69
5/21/2012 16:00:00 76.45
5/22/2012 16:00:00 75.99
5/23/2012 16:00:00 76.48
5/24/2012 16:00:00 76.64
5/25/2012 16:00:00 76.59
5/29/2012 16:00:00 77.7
5/30/2012 16:00:00 76.21
5/31/2012 16:00:00 76.11
6/1/2012 16:00:00 73.82
6/4/2012 16:00:00 73.65
6/5/2012 16:00:00 74.6
6/6/2012 16:00:00 76.44
6/7/2012 16:00:00 75.94
6/8/2012 16:00:00 76.97
6/11/2012 16:00:00 75.27
6/12/2012 16:00:00 76.22
6/13/2012 16:00:00 75.34
6/14/2012 16:00:00 76.2
6/15/2012 16:00:00 77.22
6/18/2012 16:00:00 77.31
6/19/2012 16:00:00 78.65
6/20/2012 16:00:00 78.53
6/21/2012 16:00:00 76.62
6/22/2012 16:00:00 77.49
6/25/2012 16:00:00 76.28
6/26/2012 16:00:00 76.2
6/27/2012 16:00:00 77.44
6/28/2012 16:00:00 77.31
6/29/2012 16:00:00 79.56
7/2/2012 16:00:00 80.48
7/3/2012 16:00:00 81.53
7/5/2012 16:00:00 81.44
7/6/2012 16:00:00 80.53
7/9/2012 16:00:00 80.22
7/10/2012 16:00:00 79.33
7/11/2012 16:00:00 79.06
7/12/2012 16:00:00 78.79
7/13/2012 16:00:00 79.77
7/16/2012 16:00:00 79.45
7/17/2012 16:00:00 79.73
7/18/2012 16:00:00 80.22
7/19/2012 16:00:00 79.95
7/20/2012 16:00:00 78.93
7/23/2012 16:00:00 77.67
7/24/2012 16:00:00 76.65
7/25/2012 16:00:00 76.82
7/26/2012 16:00:00 77.48
7/27/2012 16:00:00 79.32
7/30/2012 16:00:00 79.05
7/31/2012 16:00:00 78.35
8/1/2012 16:00:00 77.06
8/2/2012 16:00:00 76.78
8/3/2012 16:00:00 78.61
8/6/2012 16:00:00 79.22
8/7/2012 16:00:00 79.94
8/8/2012 16:00:00 79.82
8/9/2012 16:00:00 80.2
8/10/2012 16:00:00 79.92
8/13/2012 16:00:00 79.79
8/14/2012 16:00:00 79.6
8/15/2012 16:00:00 80.3
8/16/2012 16:00:00 81.14
8/17/2012 16:00:00 81.71
8/20/2012 16:00:00 81.53
8/21/2012 16:00:00 81.48
8/22/2012 16:00:00 81.09
8/23/2012 16:00:00 80.52
8/24/2012 16:00:00 80.74
8/27/2012 16:00:00 80.98
8/28/2012 16:00:00 81.35
8/29/2012 16:00:00 81.6
8/30/2012 16:00:00 80.79
8/31/2012 16:00:00 81.12
9/4/2012 16:00:00 82.11
9/5/2012 16:00:00 82.13
9/6/2012 16:00:00 83.64
9/7/2012 16:00:00 84.26
9/10/2012 16:00:00 83.88
9/11/2012 16:00:00 84.06
9/12/2012 16:00:00 84.49
9/13/2012 16:00:00 85.6
9/14/2012 16:00:00 86.4
9/17/2012 16:00:00 86
9/18/2012 16:00:00 85.72
9/19/2012 16:00:00 85.57
9/20/2012 16:00:00 85.19
9/21/2012 16:00:00 85.5
9/24/2012 16:00:00 84.89
9/25/2012 16:00:00 83.67
9/26/2012 16:00:00 83.14
9/27/2012 16:00:00 84.04
9/28/2012 16:00:00 83.44
10/1/2012 16:00:00 83.72
10/2/2012 16:00:00 83.88
10/3/2012 16:00:00 83.64
10/4/2012 16:00:00 84.21
10/5/2012 16:00:00 84.11
10/8/2012 16:00:00 83.58
10/9/2012 16:00:00 82.6
10/10/2012 16:00:00 82.47
10/11/2012 16:00:00 82.77
10/12/2012 16:00:00 82.1
10/15/2012 16:00:00 82.64
10/16/2012 16:00:00 83.25
10/17/2012 16:00:00 84
10/18/2012 16:00:00 83.54
10/19/2012 16:00:00 81.85
10/22/2012 16:00:00 81.83
10/23/2012 16:00:00 81.42
10/24/2012 16:00:00 81.2
10/25/2012 16:00:00 81.53
10/26/2012 16:00:00 81.14
10/31/2012 16:00:00 81.63
11/1/2012 16:00:00 82.49
11/2/2012 16:00:00 81.19
11/5/2012 16:00:00 81.73
11/6/2012 16:00:00 82.34
11/7/2012 16:00:00 80.34
11/8/2012 16:00:00 79.21
11/9/2012 16:00:00 79.38
11/12/2012 16:00:00 79.15
11/13/2012 16:00:00 78.7
11/14/2012 16:00:00 77.24
11/15/2012 16:00:00 76.84
11/16/2012 16:00:00 77.48
11/19/2012 16:00:00 79.12
11/20/2012 16:00:00 79.26
11/21/2012 16:00:00 79.68
11/23/2012 16:00:00 80.47
11/26/2012 16:00:00 80.73
11/27/2012 16:00:00 80.63
11/28/2012 16:00:00 81.31
11/29/2012 16:00:00 82.24
11/30/2012 16:00:00 82.08
12/3/2012 16:00:00 81.99
12/4/2012 16:00:00 82.09
12/5/2012 16:00:00 81.99
12/6/2012 16:00:00 82.12
12/7/2012 16:00:00 82.18
12/10/2012 16:00:00 82.54
12/11/2012 16:00:00 83.41
12/12/2012 16:00:00 82.94
12/13/2012 16:00:00 82.41
12/14/2012 16:00:00 82.36
12/17/2012 16:00:00 83.52
12/18/2012 16:00:00 84.66
12/19/2012 16:00:00 84.12
12/20/2012 16:00:00 84.54
12/21/2012 16:00:00 84.19
12/24/2012 16:00:00 83.78
12/26/2012 16:00:00 83.18
12/27/2012 16:00:00 83.12
12/28/2012 16:00:00 82.53
12/31/2012 16:00:00 84.32
1/2/2013 16:00:00 86.8
1/3/2013 16:00:00 86.6
1/4/2013 16:00:00 87.24
1/7/2013 16:00:00 86.91
1/8/2013 16:00:00 86.85
1/9/2013 16:00:00 87.27
1/10/2013 16:00:00 87.47
1/11/2013 16:00:00 87.34
1/14/2013 16:00:00 87.39
1/15/2013 16:00:00 87.77
1/16/2013 16:00:00 87.51
1/17/2013 16:00:00 88.32
1/18/2013 16:00:00 88.57
1/22/2013 16:00:00 89.21
1/23/2013 16:00:00 89
1/24/2013 16:00:00 89.29
1/25/2013 16:00:00 89.94
1/28/2013 16:00:00 90
1/29/2013 16:00:00 90.05
1/30/2013 16:00:00 88.97
1/31/2013 16:00:00 89.58
2/1/2013 16:00:00 90.37
2/4/2013 16:00:00 89.28
2/5/2013 16:00:00 90.08
2/6/2013 16:00:00 90.46
2/7/2013 16:00:00 90.16
2/8/2013 16:00:00 90.8
2/11/2013 16:00:00 90.7
2/12/2013 16:00:00 91.1
2/13/2013 16:00:00 91.48
2/14/2013 16:00:00 91.71
2/15/2013 16:00:00 91.74
2/19/2013 16:00:00 92.55
2/20/2013 16:00:00 90.83
2/21/2013 16:00:00 89.95
2/22/2013 16:00:00 91.03
2/25/2013 16:00:00 89.02
2/26/2013 16:00:00 89.37
2/27/2013 16:00:00 90.31
2/28/2013 16:00:00 90.48
3/1/2013 16:00:00 90.89
3/4/2013 16:00:00 91.13
3/5/2013 16:00:00 92.19
3/6/2013 16:00:00 92.43
3/7/2013 16:00:00 92.87
3/8/2013 16:00:00 93.73
3/11/2013 16:00:00 93.7
3/12/2013 16:00:00 93.51
3/13/2013 16:00:00 93.86
3/14/2013 16:00:00 94.8
3/15/2013 16:00:00 94.75
3/18/2013 16:00:00 94.23
3/19/2013 16:00:00 93.83
3/20/2013 16:00:00 94.7
3/21/2013 16:00:00 93.87
3/22/2013 16:00:00 94.16
3/25/2013 16:00:00 93.95
3/26/2013 16:00:00 94.25
3/27/2013 16:00:00 94.31
3/28/2013 16:00:00 94.43
4/1/2013 16:00:00 93.16
4/2/2013 16:00:00 92.58
4/3/2013 16:00:00 91.13
4/4/2013 16:00:00 91.91
4/5/2013 16:00:00 91.73
4/8/2013 16:00:00 92.49
4/9/2013 16:00:00 92.22
4/10/2013 16:00:00 93.89
4/11/2013 16:00:00 94.02
4/12/2013 16:00:00 93.64
4/15/2013 16:00:00 90.11
4/16/2013 16:00:00 91.67
4/17/2013 16:00:00 90.08
4/18/2013 16:00:00 89.58
4/19/2013 16:00:00 90.61
4/22/2013 16:00:00 90.87
4/23/2013 16:00:00 92.31
4/24/2013 16:00:00 92.79
4/25/2013 16:00:00 93.4
4/26/2013 16:00:00 92.9
4/29/2013 16:00:00 93.57
4/30/2013 16:00:00 94.1
5/1/2013 16:00:00 91.82
5/2/2013 16:00:00 93.28
5/3/2013 16:00:00 94.76
5/6/2013 16:00:00 95.37
5/7/2013 16:00:00 96.15
5/8/2013 16:00:00 96.43
5/9/2013 16:00:00 96.1
5/10/2013 16:00:00 96.83
5/13/2013 16:00:00 96.76
5/14/2013 16:00:00 98
5/15/2013 16:00:00 98.2
5/16/2013 16:00:00 97.95
5/17/2013 16:00:00 99.05
5/20/2013 16:00:00 99.21
5/21/2013 16:00:00 99.23
5/22/2013 16:00:00 97.78
5/23/2013 16:00:00 97.9
5/24/2013 16:00:00 97.88
5/28/2013 16:00:00 99.15
5/29/2013 16:00:00 98.23
5/30/2013 16:00:00 98.89
5/31/2013 16:00:00 97.8
6/3/2013 16:00:00 98.73
6/4/2013 16:00:00 97.68
6/5/2013 16:00:00 96.43
6/6/2013 16:00:00 97.45
6/7/2013 16:00:00 98.2
6/10/2013 16:00:00 98.8
6/11/2013 16:00:00 97.73
6/12/2013 16:00:00 96.76
6/13/2013 16:00:00 98.47
6/14/2013 16:00:00 97.71
6/17/2013 16:00:00 98.35
6/18/2013 16:00:00 99.51
6/19/2013 16:00:00 98.29
6/20/2013 16:00:00 95.69
6/21/2013 16:00:00 95.97
6/24/2013 16:00:00 94.71
6/25/2013 16:00:00 95.62
6/26/2013 16:00:00 96.07
6/27/2013 16:00:00 97.56
6/28/2013 16:00:00 97
7/1/2013 16:00:00 98.58
7/2/2013 16:00:00 98.08
7/3/2013 16:00:00 98.28
7/5/2013 16:00:00 99.67
7/8/2013 16:00:00 100.07
7/9/2013 16:00:00 101
7/10/2013 16:00:00 101.28
7/11/2013 16:00:00 102.47
7/12/2013 16:00:00 102.68
7/15/2013 16:00:00 103.58
7/16/2013 16:00:00 103.06
7/17/2013 16:00:00 103.46
7/18/2013 16:00:00 104.15
7/19/2013 16:00:00 104.31
7/22/2013 16:00:00 104.53
7/23/2013 16:00:00 104.46
7/24/2013 16:00:00 103.59
7/25/2013 16:00:00 104.54
7/26/2013 16:00:00 104.12
7/29/2013 16:00:00 103.39
7/30/2013 16:00:00 103.48
7/31/2013 16:00:00 103.66
8/1/2013 16:00:00 105.07
8/2/2013 16:00:00 105.16
8/5/2013 16:00:00 105.52
8/6/2013 16:00:00 104.46
8/7/2013 16:00:00 103.72
8/8/2013 16:00:00 104.15
8/9/2013 16:00:00 104.04
8/12/2013 16:00:00 104.59
8/13/2013 16:00:00 104.45
8/14/2013 16:00:00 104.04
8/15/2013 16:00:00 102.11
8/16/2013 16:00:00 101.68
8/19/2013 16:00:00 100.65
8/20/2013 16:00:00 102.1
8/21/2013 16:00:00 101.48
8/22/2013 16:00:00 102.91
8/23/2013 16:00:00 103.17
8/26/2013 16:00:00 103.18
8/27/2013 16:00:00 100.76
8/28/2013 16:00:00 100.96
8/29/2013 16:00:00 101.97
8/30/2013 16:00:00 100.38
9/3/2013 16:00:00 101.06
9/4/2013 16:00:00 101.95
9/5/2013 16:00:00 102.11
9/6/2013 16:00:00 102.39
9/9/2013 16:00:00 103.94
9/10/2013 16:00:00 104.96
9/11/2013 16:00:00 105.01
9/12/2013 16:00:00 104.24
9/13/2013 16:00:00 104.81
9/16/2013 16:00:00 105.04
9/17/2013 16:00:00 106.08
9/18/2013 16:00:00 107.09
9/19/2013 16:00:00 106.98
9/20/2013 16:00:00 106.59
9/23/2013 16:00:00 106.6
9/24/2013 16:00:00 106.67
9/25/2013 16:00:00 106.47
9/26/2013 16:00:00 107.06
9/27/2013 16:00:00 106.58
9/30/2013 16:00:00 106.61
10/1/2013 16:00:00 107.85
10/2/2013 16:00:00 107.41
10/3/2013 16:00:00 106.31
10/4/2013 16:00:00 107.02
10/7/2013 16:00:00 105.77
10/8/2013 16:00:00 104.06
10/9/2013 16:00:00 103.64
10/10/2013 16:00:00 106.14
10/11/2013 16:00:00 107.68
10/14/2013 16:00:00 108.22
10/15/2013 16:00:00 107.16
10/16/2013 16:00:00 108.49
10/17/2013 16:00:00 109.44
10/18/2013 16:00:00 110.69
10/21/2013 16:00:00 110.47
10/22/2013 16:00:00 110.76
10/23/2013 16:00:00 110.39
10/24/2013 16:00:00 110.98
10/25/2013 16:00:00 111.08
10/28/2013 16:00:00 111.03
10/29/2013 16:00:00 111.35
10/30/2013 16:00:00 109.83
10/31/2013 16:00:00 109.19
11/1/2013 16:00:00 108.72
11/4/2013 16:00:00 109.97
11/5/2013 16:00:00 109.59
11/6/2013 16:00:00 109.12
11/7/2013 16:00:00 107.28
11/8/2013 16:00:00 109.23
11/11/2013 16:00:00 109.38
11/12/2013 16:00:00 109.47
11/13/2013 16:00:00 110.52
11/14/2013 16:00:00 110.41
11/15/2013 16:00:00 110.83
11/18/2013 16:00:00 110.05
11/19/2013 16:00:00 109.37
11/20/2013 16:00:00 109.33
11/21/2013 16:00:00 111.3
11/22/2013 16:00:00 111.85
11/25/2013 16:00:00 111.99
11/26/2013 16:00:00 112.82
11/27/2013 16:00:00 113.45
11/29/2013 16:00:00 113.51
12/2/2013 16:00:00 112.37
12/3/2013 16:00:00 111.83
12/4/2013 16:00:00 111.53
12/5/2013 16:00:00 111.61
12/6/2013 16:00:00 112.48
12/9/2013 16:00:00 112.45
12/10/2013 16:00:00 111.43
12/11/2013 16:00:00 109.6
12/12/2013 16:00:00 109.84
12/13/2013 16:00:00 110.2
12/16/2013 16:00:00 111.51
12/17/2013 16:00:00 111.35
12/18/2013 16:00:00 112.88
12/19/2013 16:00:00 112.04
12/20/2013 16:00:00 113.93
12/23/2013 16:00:00 114.78
12/24/2013 16:00:00 115.22
12/26/2013 16:00:00 115.23
12/27/2013 16:00:00 115.16
12/30/2013 16:00:00 115.09
12/31/2013 16:00:00 115.36
1/2/2014 16:00:00 114.11
1/3/2014 16:00:00 114.69
1/6/2014 16:00:00 113.76
1/7/2014 16:00:00 114.71
1/8/2014 16:00:00 114.86
1/9/2014 16:00:00 114.89
1/10/2014 16:00:00 115.52
1/13/2014 16:00:00 113.94
1/14/2014 16:00:00 115.34
1/15/2014 16:00:00 116.2
1/16/2014 16:00:00 116.34
1/17/2014 16:00:00 115.93
1/21/2014 16:00:00 116.62
1/22/2014 16:00:00 117.21
1/23/2014 16:00:00 116.42
1/24/2014 16:00:00 113.45
1/27/2014 16:00:00 111.79
1/28/2014 16:00:00 112.97
1/29/2014 16:00:00 111.34
1/30/2014 16:00:00 113
1/31/2014 16:00:00 112.16
2/3/2014 16:00:00 108.65
2/4/2014 16:00:00 109.47
2/5/2014 16:00:00 108.65
2/6/2014 16:00:00 109.51
2/7/2014 16:00:00 110.75
2/10/2014 16:00:00 111.04
2/11/2014 16:00:00 112.03
2/12/2014 16:00:00 112.47
2/13/2014 16:00:00 113.9
2/14/2014 16:00:00 114.06
2/18/2014 16:00:00 115.25
2/19/2014 16:00:00 114.07
2/20/2014 16:00:00 115.3
2/21/2014 16:00:00 115.66
2/24/2014 16:00:00 116.51
2/25/2014 16:00:00 116.63
2/26/2014 16:00:00 117.35
2/27/2014 16:00:00 117.99
2/28/2014 16:00:00 117.52
3/3/2014 16:00:00 116.89
3/4/2014 16:00:00 119.83
3/5/2014 16:00:00 119.76
3/6/2014 16:00:00 119.74
3/7/2014 16:00:00 119.7
3/10/2014 16:00:00 119.3
3/11/2014 16:00:00 118.06
3/12/2014 16:00:00 118.42
3/13/2014 16:00:00 117.05
3/14/2014 16:00:00 117.54
3/17/2014 16:00:00 118.06
3/18/2014 16:00:00 119.78
3/19/2014 16:00:00 119
3/20/2014 16:00:00 119.16
3/21/2014 16:00:00 118.61
3/24/2014 16:00:00 117.26
3/25/2014 16:00:00 116.93
3/26/2014 16:00:00 114.69
3/27/2014 16:00:00 114.4
3/28/2014 16:00:00 114.29
3/31/2014 16:00:00 116.34
4/1/2014 16:00:00 117.87
4/2/2014 16:00:00 118.4
4/3/2014 16:00:00 117.2
4/4/2014 16:00:00 114.49
4/7/2014 16:00:00 112.82
4/8/2014 16:00:00 113.61
4/9/2014 16:00:00 115.25
4/10/2014 16:00:00 111.96
4/11/2014 16:00:00 110.41
4/14/2014 16:00:00 110.72
4/15/2014 16:00:00 111.15
4/16/2014 16:00:00 112.36
4/17/2014 16:00:00 112.92
4/21/2014 16:00:00 113.45
4/22/2014 16:00:00 114.62
4/23/2014 16:00:00 113.9
4/24/2014 16:00:00 113.61
4/25/2014 16:00:00 111.61
4/28/2014 16:00:00 110.96
4/29/2014 16:00:00 111.24
4/30/2014 16:00:00 111.98
5/1/2014 16:00:00 111.94
5/2/2014 16:00:00 112.03
5/5/2014 16:00:00 111.89
5/6/2014 16:00:00 110.07
5/7/2014 16:00:00 110.14
5/8/2014 16:00:00 109.03
5/9/2014 16:00:00 110.03
5/12/2014 16:00:00 112.53
5/13/2014 16:00:00 111.43
5/14/2014 16:00:00 109.62
5/15/2014 16:00:00 108.88
5/16/2014 16:00:00 109.57
5/19/2014 16:00:00 110.75
5/20/2014 16:00:00 109.06
5/21/2014 16:00:00 109.62
5/22/2014 16:00:00 110.76
5/23/2014 16:00:00 111.97
5/27/2014 16:00:00 113.58
5/28/2014 16:00:00 112.99
5/29/2014 16:00:00 113.37
5/30/2014 16:00:00 112.86
6/2/2014 16:00:00 112.25
6/3/2014 16:00:00 111.98
6/4/2014 16:00:00 112.42
6/5/2014 16:00:00 114.78
6/6/2014 16:00:00 115.88
6/9/2014 16:00:00 116.9
6/10/2014 16:00:00 116.67
6/11/2014 16:00:00 116.1
6/12/2014 16:00:00 115.39
6/13/2014 16:00:00 115.59
6/16/2014 16:00:00 116.15
6/17/2014 16:00:00 116.97
6/18/2014 16:00:00 117.76
6/19/2014 16:00:00 117.86
6/20/2014 16:00:00 118.25
6/23/2014 16:00:00 118.02
6/24/2014 16:00:00 116.76
6/25/2014 16:00:00 117.75
6/26/2014 16:00:00 117.55
6/27/2014 16:00:00 118.34
6/30/2014 16:00:00 118.81
7/1/2014 16:00:00 120.02
7/2/2014 16:00:00 119.1
7/3/2014 16:00:00 119.82
7/7/2014 16:00:00 117.77
7/8/2014 16:00:00 116.34
7/9/2014 16:00:00 116.49
7/10/2014 16:00:00 115.25
7/11/2014 16:00:00 115.1
7/14/2014 16:00:00 115.69
7/15/2014 16:00:00 114.55
7/16/2014 16:00:00 114.24
7/17/2014 16:00:00 112.48
7/18/2014 16:00:00 114.23
7/21/2014 16:00:00 113.77
7/22/2014 16:00:00 114.73
7/23/2014 16:00:00 114.87
7/24/2014 16:00:00 114.64
7/25/2014 16:00:00 113.6
7/28/2014 16:00:00 113.03
7/29/2014 16:00:00 113.34
7/30/2014 16:00:00 113.79
7/31/2014 16:00:00 111.19
8/1/2014 16:00:00 110.68
8/4/2014 16:00:00 111.66
8/5/2014 16:00:00 111.38
8/6/2014 16:00:00 111.73
8/7/2014 16:00:00 111.19
8/8/2014 16:00:00 112.27
8/11/2014 16:00:00 113.34
8/12/2014 16:00:00 112.56
8/13/2014 16:00:00 113.44
8/14/2014 16:00:00 113.61
8/15/2014 16:00:00 113.39
8/18/2014 16:00:00 115.04
8/19/2014 16:00:00 115.44
8/20/2014 16:00:00 114.95
8/21/2014 16:00:00 115.2
8/22/2014 16:00:00 115.21
8/25/2014 16:00:00 115.75
8/26/2014 16:00:00 116.8
8/27/2014 16:00:00 116.51
8/28/2014 16:00:00 115.91
8/29/2014 16:00:00 116.56
9/2/2014 16:00:00 117.2
9/3/2014 16:00:00 116.46
9/4/2014 16:00:00 116.01
9/5/2014 16:00:00 116.38
9/8/2014 16:00:00 116.56
9/9/2014 16:00:00 115.18
9/10/2014 16:00:00 115.86
9/11/2014 16:00:00 116.61
9/12/2014 16:00:00 115.37
9/15/2014 16:00:00 114.11
9/16/2014 16:00:00 114.43
9/17/2014 16:00:00 114.73
9/18/2014 16:00:00 115.43
9/19/2014 16:00:00 113.97
9/22/2014 16:00:00 112.37
9/23/2014 16:00:00 111.32
9/24/2014 16:00:00 112.02
9/25/2014 16:00:00 110.13
9/26/2014 16:00:00 111.12
9/29/2014 16:00:00 111.03
9/30/2014 16:00:00 109.35
10/1/2014 16:00:00 107.8
10/2/2014 16:00:00 108.83
10/3/2014 16:00:00 109.65
10/6/2014 16:00:00 108.71
10/7/2014 16:00:00 106.92
10/8/2014 16:00:00 108.97
10/9/2014 16:00:00 106.03
10/10/2014 16:00:00 104.74
10/13/2014 16:00:00 104.32
10/14/2014 16:00:00 105.54
10/15/2014 16:00:00 106.6
10/16/2014 16:00:00 107.8
10/17/2014 16:00:00 107.48
10/20/2014 16:00:00 108.74
10/21/2014 16:00:00 110.53
10/22/2014 16:00:00 108.95
10/23/2014 16:00:00 110.88
10/24/2014 16:00:00 111.07
10/27/2014 16:00:00 111.01
10/28/2014 16:00:00 114.17
10/29/2014 16:00:00 113.9
10/30/2014 16:00:00 114.87
10/31/2014 16:00:00 116.56
11/3/2014 16:00:00 116.36
11/4/2014 16:00:00 115.82
11/5/2014 16:00:00 116.03
11/6/2014 16:00:00 116.53
11/7/2014 16:00:00 116.71
11/10/2014 16:00:00 117.29
11/11/2014 16:00:00 117.37
11/12/2014 16:00:00 117.9
11/13/2014 16:00:00 116.9
11/14/2014 16:00:00 116.69
11/17/2014 16:00:00 115.72
11/18/2014 16:00:00 116.39
11/19/2014 16:00:00 115.15
11/20/2014 16:00:00 116.44
11/21/2014 16:00:00 116.58
11/24/2014 16:00:00 117.97
11/25/2014 16:00:00 118.06
11/26/2014 16:00:00 118.45
11/28/2014 16:00:00 116.69
12/1/2014 16:00:00 114.87
12/2/2014 16:00:00 116.25
12/3/2014 16:00:00 117.37
12/4/2014 16:00:00 116.81
12/5/2014 16:00:00 117.69
12/8/2014 16:00:00 116.22
12/9/2014 16:00:00 118.17
12/10/2014 16:00:00 115.66
12/11/2014 16:00:00 116.12
12/12/2014 16:00:00 114.71
12/15/2014 16:00:00 113.55
12/16/2014 16:00:00 113.39
12/17/2014 16:00:00 116.89
12/18/2014 16:00:00 118.63
12/19/2014 16:00:00 118.9
12/22/2014 16:00:00 119.71
12/23/2014 16:00:00 119.86
12/24/2014 16:00:00 119.76
12/26/2014 16:00:00 120.54
12/29/2014 16:00:00 121.05
12/30/2014 16:00:00 120.34
12/31/2014 16:00:00 119.62
1/2/2015 16:00:00 118.93
1/5/2015 16:00:00 117.34
1/6/2015 16:00:00 115.31
1/7/2015 16:00:00 116.73
1/8/2015 16:00:00 118.71
1/9/2015 16:00:00 117.57
1/12/2015 16:00:00 117.18
1/13/2015 16:00:00 117.27
1/14/2015 16:00:00 116.8
1/15/2015 16:00:00 114.83
1/16/2015 16:00:00 116.7
1/20/2015 16:00:00 116.21
1/21/2015 16:00:00 115.84
1/22/2015 16:00:00 118.2
1/23/2015 16:00:00 118.12
1/26/2015 16:00:00 119.26
1/27/2015 16:00:00 118.69
1/28/2015 16:00:00 116.69
1/29/2015 16:00:00 118.3
1/30/2015 16:00:00 115.7
2/2/2015 16:00:00 116.76
2/3/2015 16:00:00 118.85
2/4/2015 16:00:00 118.41
2/5/2015 16:00:00 119.94
2/6/2015 16:00:00 119.81
2/9/2015 16:00:00 118.86
2/10/2015 16:00:00 119.62
2/11/2015 16:00:00 119.45
2/12/2015 16:00:00 120.81
2/13/2015 16:00:00 121.53
2/17/2015 16:00:00 121.91
2/18/2015 16:00:00 122.04
2/19/2015 16:00:00 122.05
2/20/2015 16:00:00 122.38
2/23/2015 16:00:00 122.5
2/24/2015 16:00:00 122.66
2/25/2015 16:00:00 122.8
2/26/2015 16:00:00 123.25
2/27/2015 16:00:00 122.58
3/2/2015 16:00:00 123.47
3/3/2015 16:00:00 122.74
3/4/2015 16:00:00 122.36
3/5/2015 16:00:00 122.72
3/6/2015 16:00:00 121.17
3/9/2015 16:00:00 121.7
3/10/2015 16:00:00 120.3
3/11/2015 16:00:00 121.04
3/12/2015 16:00:00 123.05
3/13/2015 16:00:00 122.61
3/16/2015 16:00:00 123.33
3/17/2015 16:00:00 123.66
3/18/2015 16:00:00 124.65
3/19/2015 16:00:00 124.89
3/20/2015 16:00:00 125.99
3/23/2015 16:00:00 125.88
3/24/2015 16:00:00 125.85
3/25/2015 16:00:00 122.47
3/26/2015 16:00:00 122.32
3/27/2015 16:00:00 123.1
3/30/2015 16:00:00 124.77
3/31/2015 16:00:00 124.37
4/1/2015 16:00:00 124.42
4/2/2015 16:00:00 124.65
4/6/2015 16:00:00 125.2
4/7/2015 16:00:00 124.4
4/8/2015 16:00:00 125.47
4/9/2015 16:00:00 125.02
4/10/2015 16:00:00 125.62
4/13/2015 16:00:00 125.7
4/14/2015 16:00:00 125.67
4/15/2015 16:00:00 126.55
4/16/2015 16:00:00 126.48
4/17/2015 16:00:00 124.43
4/20/2015 16:00:00 125.65
4/21/2015 16:00:00 125.52
4/22/2015 16:00:00 125.71
4/23/2015 16:00:00 126.28
4/24/2015 16:00:00 125.86
4/27/2015 16:00:00 124.47
4/28/2015 16:00:00 125.16
4/29/2015 16:00:00 123.8
4/30/2015 16:00:00 121.18
5/1/2015 16:00:00 121.97
5/4/2015 16:00:00 122.41
5/5/2015 16:00:00 120.85
5/6/2015 16:00:00 121.27
5/7/2015 16:00:00 121.73
5/8/2015 16:00:00 122.64
5/11/2015 16:00:00 122.71
5/12/2015 16:00:00 122.49
5/13/2015 16:00:00 122.49
5/14/2015 16:00:00 123.79
5/15/2015 16:00:00 123.65
5/18/2015 16:00:00 125.05
5/19/2015 16:00:00 124.88
5/20/2015 16:00:00 125.11
5/21/2015 16:00:00 124.97
5/22/2015 16:00:00 124.43
5/26/2015 16:00:00 123.24
5/27/2015 16:00:00 124.75
5/28/2015 16:00:00 124.64
5/29/2015 16:00:00 123.89
6/1/2015 16:00:00 124.28
6/2/2015 16:00:00 124.52
6/3/2015 16:00:00 125.76
6/4/2015 16:00:00 124.5
6/5/2015 16:00:00 125.4
6/8/2015 16:00:00 124.82
6/9/2015 16:00:00 124.44
6/10/2015 16:00:00 125.99
6/11/2015 16:00:00 126.31
6/12/2015 16:00:00 125.93
6/15/2015 16:00:00 125.53
6/16/2015 16:00:00 126.42
6/17/2015 16:00:00 126.23
6/18/2015 16:00:00 127.92
6/19/2015 16:00:00 127.86
6/22/2015 16:00:00 128.74
6/23/2015 16:00:00 129.01
6/24/2015 16:00:00 127.92
6/25/2015 16:00:00 127.85
6/26/2015 16:00:00 127.5
6/29/2015 16:00:00 124.28
6/30/2015 16:00:00 124.86
7/1/2015 16:00:00 125.23
7/2/2015 16:00:00 123.78
7/6/2015 16:00:00 123.74
7/7/2015 16:00:00 123.88
7/8/2015 16:00:00 121.99
7/9/2015 16:00:00 122.43
7/10/2015 16:00:00 124.13
7/13/2015 16:00:00 125.53
7/14/2015 16:00:00 126.23
7/15/2015 16:00:00 125.56
7/16/2015 16:00:00 126.31
7/17/2015 16:00:00 125.76
7/20/2015 16:00:00 125.08
7/21/2015 16:00:00 124.49
7/22/2015 16:00:00 124.95
7/23/2015 16:00:00 123.57
7/24/2015 16:00:00 121.58
7/27/2015 16:00:00 120.57
7/28/2015 16:00:00 121.6
7/29/2015 16:00:00 121.94
7/30/2015 16:00:00 122.29
7/31/2015 16:00:00 122.96
8/3/2015 16:00:00 122.35
8/4/2015 16:00:00 122.06
8/5/2015 16:00:00 122.34
8/6/2015 16:00:00 120.69
8/7/2015 16:00:00 119.88
8/10/2015 16:00:00 121.26
8/11/2015 16:00:00 120.22
8/12/2015 16:00:00 119.99
8/13/2015 16:00:00 119.59
8/14/2015 16:00:00 120.36
8/17/2015 16:00:00 121.63
8/18/2015 16:00:00 120.66
8/19/2015 16:00:00 119.41
8/20/2015 16:00:00 116.39
8/21/2015 16:00:00 115.03
8/24/2015 16:00:00 110.54
8/25/2015 16:00:00 109.69
8/26/2015 16:00:00 112.48
8/27/2015 16:00:00 114.49
8/28/2015 16:00:00 115.62
8/31/2015 16:00:00 115.2
9/1/2015 16:00:00 111.9
9/2/2015 16:00:00 113.91
9/3/2015 16:00:00 113.73
9/4/2015 16:00:00 112.87
9/8/2015 16:00:00 115.45
9/9/2015 16:00:00 114.12
9/10/2015 16:00:00 114.64
9/11/2015 16:00:00 115.18
9/14/2015 16:00:00 114.65
9/15/2015 16:00:00 115.94
9/16/2015 16:00:00 116.94
9/17/2015 16:00:00 117.34
9/18/2015 16:00:00 115.72
9/21/2015 16:00:00 115.51
9/22/2015 16:00:00 113.76
9/23/2015 16:00:00 113.42
9/24/2015 16:00:00 113.23
9/25/2015 16:00:00 111.42
9/28/2015 16:00:00 108.3
9/29/2015 16:00:00 107.53
9/30/2015 16:00:00 109.2
10/1/2015 16:00:00 109.01
10/2/2015 16:00:00 110.63
10/5/2015 16:00:00 113.27
10/6/2015 16:00:00 112.49
10/7/2015 16:00:00 114.48
10/8/2015 16:00:00 115.51
10/9/2015 16:00:00 115.74
10/12/2015 16:00:00 115.57
10/13/2015 16:00:00 113.99
10/14/2015 16:00:00 112.87
10/15/2015 16:00:00 115.57
10/16/2015 16:00:00 115.42
10/19/2015 16:00:00 115.64
10/20/2015 16:00:00 115.48
10/21/2015 16:00:00 113.72
10/22/2015 16:00:00 114.72
10/23/2015 16:00:00 115.85
10/26/2015 16:00:00 115.06
10/27/2015 16:00:00 113.8
10/28/2015 16:00:00 117.12
10/29/2015 16:00:00 115.87
10/30/2015 16:00:00 115.34
11/2/2015 16:00:00 117.74
11/3/2015 16:00:00 118.35
11/4/2015 16:00:00 118.29
11/5/2015 16:00:00 118.38
11/6/2015 16:00:00 119.22
11/9/2015 16:00:00 117.82
11/10/2015 16:00:00 118.17
11/11/2015 16:00:00 117.14
11/12/2015 16:00:00 114.9
11/13/2015 16:00:00 114.07
11/16/2015 16:00:00 115.05
11/17/2015 16:00:00 114.61
11/18/2015 16:00:00 116.55
11/19/2015 16:00:00 116.06
11/20/2015 16:00:00 116.81
11/23/2015 16:00:00 117.39
11/24/2015 16:00:00 118.25
11/25/2015 16:00:00 119.17
11/27/2015 16:00:00 119.62
11/30/2015 16:00:00 119.1
12/1/2015 16:00:00 119.89
12/2/2015 16:00:00 118.6
12/3/2015 16:00:00 116.6
12/4/2015 16:00:00 117.78
12/7/2015 16:00:00 116.01
12/8/2015 16:00:00 115.37
12/9/2015 16:00:00 114.08
12/10/2015 16:00:00 114.46
12/11/2015 16:00:00 111.91
12/14/2015 16:00:00 111.11
12/15/2015 16:00:00 112.71
12/16/2015 16:00:00 114.43
12/17/2015 16:00:00 113.21
12/18/2015 16:00:00 111.48
12/21/2015 16:00:00 112.32
12/22/2015 16:00:00 113.35
12/23/2015 16:00:00 114.78
12/24/2015 16:00:00 114.5
12/28/2015 16:00:00 113.97
12/29/2015 16:00:00 115.2
12/30/2015 16:00:00 114.04
12/31/2015 16:00:00 112.62
1/4/2016 16:00:00 110.01
1/5/2016 16:00:00 110.25
1/6/2016 16:00:00 108.57
1/7/2016 16:00:00 105.67
1/8/2016 16:00:00 103.85
1/11/2016 16:00:00 103.4
1/12/2016 16:00:00 103.71
1/13/2016 16:00:00 100.38
1/14/2016 16:00:00 101.77
1/15/2016 16:00:00 100.12
1/19/2016 16:00:00 98.77
1/20/2016 16:00:00 99.18
1/21/2016 16:00:00 98.95
1/22/2016 16:00:00 101.37
1/25/2016 16:00:00 99.12
1/26/2016 16:00:00 101.1
1/27/2016 16:00:00 99.71
1/28/2016 16:00:00 99.69
1/29/2016 16:00:00 102.96
2/1/2016 16:00:00 102.49
2/2/2016 16:00:00 100.28
2/3/2016 16:00:00 100.41
2/4/2016 16:00:00 100.8
2/5/2016 16:00:00 98.04
2/8/2016 16:00:00 96.43
2/9/2016 16:00:00 95.78
2/10/2016 16:00:00 95.83
2/11/2016 16:00:00 94.79
2/12/2016 16:00:00 96.59
2/16/2016 16:00:00 98.88
2/17/2016 16:00:00 100.43
2/18/2016 16:00:00 99.95
2/19/2016 16:00:00 100.45
2/22/2016 16:00:00 101.57
2/23/2016 16:00:00 100.64
2/24/2016 16:00:00 101.61
2/25/2016 16:00:00 102.54
2/26/2016 16:00:00 103.19
2/29/2016 16:00:00 102.73
3/1/2016 16:00:00 104.94
3/2/2016 16:00:00 106.02
3/3/2016 16:00:00 107.13
3/4/2016 16:00:00 107.72
3/7/2016 16:00:00 108.89
3/8/2016 16:00:00 106.26
3/9/2016 16:00:00 106.8
3/10/2016 16:00:00 105.93
3/11/2016 16:00:00 108.2
3/14/2016 16:00:00 107.92
3/15/2016 16:00:00 106.24
3/16/2016 16:00:00 106.99
3/17/2016 16:00:00 108.63
3/18/2016 16:00:00 109.61
3/21/2016 16:00:00 109.35
3/22/2016 16:00:00 109.22
3/23/2016 16:00:00 106.88
3/24/2016 16:00:00 107.2
3/28/2016 16:00:00 107.33
3/29/2016 16:00:00 110.31
3/30/2016 16:00:00 110.32
3/31/2016 16:00:00 110.63
4/1/2016 16:00:00 111.12
4/4/2016 16:00:00 110.19
4/5/2016 16:00:00 108.94
4/6/2016 16:00:00 110.17
4/7/2016 16:00:00 108.68
4/8/2016 16:00:00 109.11
4/11/2016 16:00:00 108.77
4/12/2016 16:00:00 109.94
4/13/2016 16:00:00 112.31
4/14/2016 16:00:00 112.17
4/15/2016 16:00:00 112.45
4/18/2016 16:00:00 113.3
4/19/2016 16:00:00 113.39
4/20/2016 16:00:00 113.56
4/21/2016 16:00:00 112.99
4/22/2016 16:00:00 114.11
4/25/2016 16:00:00 113.3
4/26/2016 16:00:00 114.41
4/27/2016 16:00:00 114.81
4/28/2016 16:00:00 113.5
4/29/2016 16:00:00 112.48
5/2/2016 16:00:00 113.48
5/3/2016 16:00:00 111.62
5/4/2016 16:00:00 110.7
5/5/2016 16:00:00 110.26
5/6/2016 16:00:00 110.91
5/9/2016 16:00:00 111.23
5/10/2016 16:00:00 112.35
5/11/2016 16:00:00 110.96
5/12/2016 16:00:00 110.37
5/13/2016 16:00:00 109.64
5/16/2016 16:00:00 111.03
5/17/2016 16:00:00 109.27
5/18/2016 16:00:00 109.84
5/19/2016 16:00:00 108.96
5/20/2016 16:00:00 110.79
5/23/2016 16:00:00 110.66
5/24/2016 16:00:00 112.94
5/25/2016 16:00:00 113.6
5/26/2016 16:00:00 113.47
5/27/2016 16:00:00 114.6
5/31/2016 16:00:00 115
6/1/2016 16:00:00 115.78
6/2/2016 16:00:00 116.67
6/3/2016 16:00:00 115.97
6/6/2016 16:00:00 117.22
6/7/2016 16:00:00 117.56
6/8/2016 16:00:00 118.43
6/9/2016 16:00:00 117.67
6/10/2016 16:00:00 116.07
6/13/2016 16:00:00 114.81
6/14/2016 16:00:00 114.48
6/15/2016 16:00:00 114.56
6/16/2016 16:00:00 114.55
6/17/2016 16:00:00 114.06
6/20/2016 16:00:00 115.3
6/21/2016 16:00:00 115.08
6/22/2016 16:00:00 114.63
6/23/2016 16:00:00 116.82
6/24/2016 16:00:00 112.55
6/27/2016 16:00:00 108.69
6/28/2016 16:00:00 110.37
6/29/2016 16:00:00 112.88
6/30/2016 16:00:00 114.98
7/1/2016 16:00:00 115.39
7/5/2016 16:00:00 113.69
7/6/2016 16:00:00 113.89
7/7/2016 16:00:00 114.13
7/8/2016 16:00:00 116.79
7/11/2016 16:00:00 118.14
7/12/2016 16:00:00 119.72
7/13/2016 16:00:00 119.25
7/14/2016 16:00:00 119.37
7/15/2016 16:00:00 119.7
7/18/2016 16:00:00 119.9
7/19/2016 16:00:00 119.3
7/20/2016 16:00:00 120.08
7/21/2016 16:00:00 119.51
7/22/2016 16:00:00 120.4
7/25/2016 16:00:00 120.22
7/26/2016 16:00:00 120.8
7/27/2016 16:00:00 121.14
7/28/2016 16:00:00 120.83
7/29/2016 16:00:00 121.07
8/1/2016 16:00:00 121.17
8/2/2016 16:00:00 119.48
8/3/2016 16:00:00 120.45
8/4/2016 16:00:00 120.56
8/5/2016 16:00:00 122.3
8/8/2016 16:00:00 122.24
8/9/2016 16:00:00 122.37
8/10/2016 16:00:00 121.49
8/11/2016 16:00:00 122.07
8/12/2016 16:00:00 122.19
8/15/2016 16:00:00 123.4
8/16/2016 16:00:00 122.4
8/17/2016 16:00:00 122.04
8/18/2016 16:00:00 122.94
8/19/2016 16:00:00 122.94
8/22/2016 16:00:00 123.22
8/23/2016 16:00:00 124.08
8/24/2016 16:00:00 123.07
8/25/2016 16:00:00 123.31
8/26/2016 16:00:00 123.06
8/29/2016 16:00:00 123.7
8/30/2016 16:00:00 123.93
8/31/2016 16:00:00 123.23
9/1/2016 16:00:00 123.32
9/2/2016 16:00:00 124.51
9/6/2016 16:00:00 124.63
9/7/2016 16:00:00 125.41
9/8/2016 16:00:00 125.16
9/9/2016 16:00:00 121.25
9/12/2016 16:00:00 122.94
9/13/2016 16:00:00 120.58
9/14/2016 16:00:00 120.6
9/15/2016 16:00:00 122.04
9/16/2016 16:00:00 121.86
9/19/2016 16:00:00 122.67
9/20/2016 16:00:00 122.15
9/21/2016 16:00:00 123.92
9/22/2016 16:00:00 125.7
9/23/2016 16:00:00 124.81
9/26/2016 16:00:00 123.23
9/27/2016 16:00:00 123.73
9/28/2016 16:00:00 124.68
9/29/2016 16:00:00 122.86
9/30/2016 16:00:00 124.21
10/3/2016 16:00:00 123.82
10/4/2016 16:00:00 123.21
10/5/2016 16:00:00 123.95
10/6/2016 16:00:00 123.82
10/7/2016 16:00:00 122.83
10/10/2016 16:00:00 124.3
10/11/2016 16:00:00 122.03
10/12/2016 16:00:00 121.93
10/13/2016 16:00:00 120.92
10/14/2016 16:00:00 120.43
10/17/2016 16:00:00 120.29
10/18/2016 16:00:00 120.98
10/19/2016 16:00:00 121.49
10/20/2016 16:00:00 121.13
10/21/2016 16:00:00 121.07
10/24/2016 16:00:00 121.84
10/25/2016 16:00:00 120.93
10/26/2016 16:00:00 119.73
10/27/2016 16:00:00 118.36
10/28/2016 16:00:00 118.03
10/31/2016 16:00:00 118.5
11/1/2016 16:00:00 117.05
11/2/2016 16:00:00 115.56
11/3/2016 16:00:00 115
11/4/2016 16:00:00 115.74
11/7/2016 16:00:00 118.57
11/8/2016 16:00:00 118.88
11/9/2016 16:00:00 122.54
11/10/2016 16:00:00 124.5
11/11/2016 16:00:00 127.36
11/14/2016 16:00:00 129.15
11/15/2016 16:00:00 129.55
11/16/2016 16:00:00 129.54
11/17/2016 16:00:00 130.3
11/18/2016 16:00:00 130.99
11/21/2016 16:00:00 131.6
11/22/2016 16:00:00 132.8
11/23/2016 16:00:00 133.63
11/25/2016 16:00:00 134.07
11/28/2016 16:00:00 132.33
11/29/2016 16:00:00 132.26
11/30/2016 16:00:00 131.61
12/1/2016 16:00:00 130.97
12/2/2016 16:00:00 130.9
12/5/2016 16:00:00 133.15
12/6/2016 16:00:00 134.59
12/7/2016 16:00:00 135.9
12/8/2016 16:00:00 138.04
12/9/2016 16:00:00 138.31
12/12/2016 16:00:00 136.85
12/13/2016 16:00:00 136.86
12/14/2016 16:00:00 135.15
12/15/2016 16:00:00 136.16
12/16/2016 16:00:00 135.91
12/19/2016 16:00:00 136.8
12/20/2016 16:00:00 137.96
12/21/2016 16:00:00 137.06
12/22/2016 16:00:00 135.32
12/23/2016 16:00:00 136.04
12/27/2016 16:00:00 136.65
12/28/2016 16:00:00 135.25
12/29/2016 16:00:00 135.37
12/30/2016 16:00:00 134.85
1/3/2017 16:00:00 135.52
1/4/2017 16:00:00 137.78
1/5/2017 16:00:00 136.19
1/6/2017 16:00:00 135.69
1/9/2017 16:00:00 134.8
1/10/2017 16:00:00 136.09
1/11/2017 16:00:00 136.33
1/12/2017 16:00:00 135.28
1/13/2017 16:00:00 136.26
1/17/2017 16:00:00 134.41
1/18/2017 16:00:00 134.85
1/19/2017 16:00:00 133.75
1/20/2017 16:00:00 134.44
1/23/2017 16:00:00 133.88
1/24/2017 16:00:00 135.93
1/25/2017 16:00:00 137.21
1/26/2017 16:00:00 136.66
1/27/2017 16:00:00 136.19
1/30/2017 16:00:00 134.29
1/31/2017 16:00:00 135.23
2/1/2017 16:00:00 135.15
2/2/2017 16:00:00 134.81
2/3/2017 16:00:00 136.87
2/6/2017 16:00:00 135.84
2/7/2017 16:00:00 135.24
2/8/2017 16:00:00 135
2/9/2017 16:00:00 136.9
2/10/2017 16:00:00 137.94
2/13/2017 16:00:00 138.3
2/14/2017 16:00:00 138.76
2/15/2017 16:00:00 139.59
2/16/2017 16:00:00 139.2
2/17/2017 16:00:00 139.11
2/21/2017 16:00:00 140.2
2/22/2017 16:00:00 139.58
2/23/2017 16:00:00 138.75
2/24/2017 16:00:00 138.65
2/27/2017 16:00:00 140
2/28/2017 16:00:00 137.84
3/1/2017 16:00:00 140.36
3/2/2017 16:00:00 138.75
3/3/2017 16:00:00 138.65
3/6/2017 16:00:00 137.7
3/7/2017 16:00:00 136.8
3/8/2017 16:00:00 135.9
3/9/2017 16:00:00 135.36
3/10/2017 16:00:00 135.96
3/13/2017 16:00:00 136.28
3/14/2017 16:00:00 135.63
3/15/2017 16:00:00 137.73
3/16/2017 16:00:00 137.91
3/17/2017 16:00:00 138.46
3/20/2017 16:00:00 137.75
3/21/2017 16:00:00 133.97
3/22/2017 16:00:00 134
3/23/2017 16:00:00 134.78
3/24/2017 16:00:00 134.49
3/27/2017 16:00:00 134.74
3/28/2017 16:00:00 135.79
3/29/2017 16:00:00 136.23
3/30/2017 16:00:00 137.26
3/31/2017 16:00:00 137.48
4/3/2017 16:00:00 136.03
4/4/2017 16:00:00 135.87
4/5/2017 16:00:00 134.33
4/6/2017 16:00:00 135.58
4/7/2017 16:00:00 135.52
4/10/2017 16:00:00 135.82
4/11/2017 16:00:00 136.9
4/12/2017 16:00:00 135.04
4/13/2017 16:00:00 133.72
4/17/2017 16:00:00 135.29
4/18/2017 16:00:00 135.32
4/19/2017 16:00:00 135.79
4/20/2017 16:00:00 137.52
4/21/2017 16:00:00 137.21
4/24/2017 16:00:00 138.92
4/25/2017 16:00:00 140.27
4/26/2017 16:00:00 140.99
4/27/2017 16:00:00 140.95
4/28/2017 16:00:00 139.06
5/1/2017 16:00:00 139.86
5/2/2017 16:00:00 139.15
5/3/2017 16:00:00 138.29
5/4/2017 16:00:00 138.1
5/5/2017 16:00:00 138.99
5/8/2017 16:00:00 138.41
5/9/2017 16:00:00 138.35
5/10/2017 16:00:00 139.21
5/11/2017 16:00:00 138.24
5/12/2017 16:00:00 137.51
5/15/2017 16:00:00 138.58
5/16/2017 16:00:00 138.63
5/17/2017 16:00:00 134.89
5/18/2017 16:00:00 135.38
5/19/2017 16:00:00 136.03
5/22/2017 16:00:00 136.95
5/23/2017 16:00:00 137.4
5/24/2017 16:00:00 137.49
5/25/2017 16:00:00 137.58
5/26/2017 16:00:00 137.54
5/30/2017 16:00:00 136.46
5/31/2017 16:00:00 136.32
6/1/2017 16:00:00 138.95
6/2/2017 16:00:00 139.85
6/5/2017 16:00:00 138.98
6/6/2017 16:00:00 138.85
6/7/2017 16:00:00 138.98
6/8/2017 16:00:00 140.88
6/9/2017 16:00:00 141.61
6/12/2017 16:00:00 141.38
6/13/2017 16:00:00 142.1
6/14/2017 16:00:00 141.26
6/15/2017 16:00:00 140.54
6/16/2017 16:00:00 140.19
6/19/2017 16:00:00 141.23
6/20/2017 16:00:00 139.8
6/21/2017 16:00:00 139.45
6/22/2017 16:00:00 139.98
6/23/2017 16:00:00 140.91
6/26/2017 16:00:00 141.08
6/27/2017 16:00:00 139.84
6/28/2017 16:00:00 141.98
6/29/2017 16:00:00 141.14
6/30/2017 16:00:00 140.92
7/3/2017 16:00:00 142.1
7/5/2017 16:00:00 141.59
7/6/2017 16:00:00 139.14
7/7/2017 16:00:00 140.49
7/10/2017 16:00:00 139.88
7/11/2017 16:00:00 140.29
7/12/2017 16:00:00 141.37
7/13/2017 16:00:00 141.49
7/14/2017 16:00:00 141.73
7/17/2017 16:00:00 142.06
7/18/2017 16:00:00 141.69
7/19/2017 16:00:00 143.1
7/20/2017 16:00:00 143.2
7/21/2017 16:00:00 142.55
7/24/2017 16:00:00 142.75
7/25/2017 16:00:00 144.05
7/26/2017 16:00:00 143.25
7/27/2017 16:00:00 142.34
7/28/2017 16:00:00 141.96
7/31/2017 16:00:00 141.51
8/1/2017 16:00:00 141.78
8/2/2017 16:00:00 140.23
8/3/2017 16:00:00 139.53
8/4/2017 16:00:00 140.21
8/7/2017 16:00:00 140.44
8/8/2017 16:00:00 140
8/9/2017 16:00:00 138.79
8/10/2017 16:00:00 136.27
8/11/2017 16:00:00 136.47
8/14/2017 16:00:00 138.54
8/15/2017 16:00:00 137.4
8/16/2017 16:00:00 137.44
8/17/2017 16:00:00 134.93
8/18/2017 16:00:00 134.92
8/21/2017 16:00:00 134.83
8/22/2017 16:00:00 136.29
8/23/2017 16:00:00 136.07
8/24/2017 16:00:00 136.49
8/25/2017 16:00:00 136.88
8/28/2017 16:00:00 137.46
8/29/2017 16:00:00 137.49
8/30/2017 16:00:00 138.37
8/31/2017 16:00:00 139.73
9/1/2017 16:00:00 140.52
9/5/2017 16:00:00 139.17
9/6/2017 16:00:00 139.46
9/7/2017 16:00:00 139.11
9/8/2017 16:00:00 139.22
9/11/2017 16:00:00 140.68
9/12/2017 16:00:00 141.54
9/13/2017 16:00:00 141.96
9/14/2017 16:00:00 141.83
9/15/2017 16:00:00 142.41
9/18/2017 16:00:00 143.38
9/19/2017 16:00:00 143.38
9/20/2017 16:00:00 143.84
9/21/2017 16:00:00 143.69
9/22/2017 16:00:00 144.3
9/25/2017 16:00:00 144.5
9/26/2017 16:00:00 144.61
9/27/2017 16:00:00 147.44
9/28/2017 16:00:00 147.83
9/29/2017 16:00:00 148.18
10/2/2017 16:00:00 150
10/3/2017 16:00:00 150.33
10/4/2017 16:00:00 149.85
10/5/2017 16:00:00 150.26
10/6/2017 16:00:00 150.05
10/9/2017 16:00:00 149.43
10/10/2017 16:00:00 149.86
10/11/2017 16:00:00 149.75
10/12/2017 16:00:00 149.64
10/13/2017 16:00:00 149.37
10/16/2017 16:00:00 149.24
10/17/2017 16:00:00 148.81
10/18/2017 16:00:00 149.52
10/19/2017 16:00:00 149.29
10/20/2017 16:00:00 149.98
10/23/2017 16:00:00 148.86
10/24/2017 16:00:00 149.17
10/25/2017 16:00:00 148.45
10/26/2017 16:00:00 148.76
10/27/2017 16:00:00 149.79
10/30/2017 16:00:00 148.21
10/31/2017 16:00:00 149.26
11/1/2017 16:00:00 148.27
11/2/2017 16:00:00 148.71
11/3/2017 16:00:00 148.61
11/6/2017 16:00:00 148.78
11/7/2017 16:00:00 147
11/8/2017 16:00:00 147.2
11/9/2017 16:00:00 146.68
11/10/2017 16:00:00 146.57
11/13/2017 16:00:00 146.61
11/14/2017 16:00:00 146.21
11/15/2017 16:00:00 145.63
11/16/2017 16:00:00 147.77
11/17/2017 16:00:00 148.45
11/20/2017 16:00:00 149.53
11/21/2017 16:00:00 151.09
11/22/2017 16:00:00 150.89
11/24/2017 16:00:00 150.95
11/27/2017 16:00:00 150.49
11/28/2017 16:00:00 152.86
11/29/2017 16:00:00 153.37
11/30/2017 16:00:00 153.65
12/1/2017 16:00:00 153.02
12/4/2017 16:00:00 152.45
12/5/2017 16:00:00 150.93
12/6/2017 16:00:00 150.22
12/7/2017 16:00:00 151.27
12/8/2017 16:00:00 151.41
12/11/2017 16:00:00 151.35
12/12/2017 16:00:00 150.88
12/13/2017 16:00:00 151.78
12/14/2017 16:00:00 150.1
12/15/2017 16:00:00 152.24
12/18/2017 16:00:00 154.3
12/19/2017 16:00:00 153.08
12/20/2017 16:00:00 153.38
12/21/2017 16:00:00 153.47
12/22/2017 16:00:00 153.19
12/26/2017 16:00:00 153.28
12/27/2017 16:00:00 153.13
12/28/2017 16:00:00 153.73
12/29/2017 16:00:00 152.46
1/2/2018 16:00:00 153.9
1/3/2018 16:00:00 154.06
1/4/2018 16:00:00 154.47
1/5/2018 16:00:00 154.79
1/8/2018 16:00:00 155.03
1/9/2018 16:00:00 154.82
1/10/2018 16:00:00 154.84
1/11/2018 16:00:00 157.5
1/12/2018 16:00:00 158.16
1/16/2018 16:00:00 156.14
1/17/2018 16:00:00 157.62
1/18/2018 16:00:00 156.54
1/19/2018 16:00:00 158.6
1/22/2018 16:00:00 159.45
1/23/2018 16:00:00 159.96
1/24/2018 16:00:00 158.97
1/25/2018 16:00:00 159.03
1/26/2018 16:00:00 159.6
1/29/2018 16:00:00 158.7
1/30/2018 16:00:00 157.18
1/31/2018 16:00:00 156.36
2/1/2018 16:00:00 156.85
2/2/2018 16:00:00 153.83
2/5/2018 16:00:00 147.92
2/6/2018 16:00:00 149.69
2/7/2018 16:00:00 149.84
2/8/2018 16:00:00 145.44
2/9/2018 16:00:00 146.77
2/12/2018 16:00:00 148.16
2/13/2018 16:00:00 148.48
2/14/2018 16:00:00 151.15
2/15/2018 16:00:00 152.8
2/16/2018 16:00:00 153.34
2/20/2018 16:00:00 152.08
2/21/2018 16:00:00 152.24
2/22/2018 16:00:00 152
2/23/2018 16:00:00 153.98
2/26/2018 16:00:00 154.99
2/27/2018 16:00:00 152.76
2/28/2018 16:00:00 150.35
3/1/2018 16:00:00 149.95
3/2/2018 16:00:00 152.35
3/5/2018 16:00:00 153.71
3/6/2018 16:00:00 155.37
3/7/2018 16:00:00 156.74
3/8/2018 16:00:00 156.42
3/9/2018 16:00:00 158.92
3/12/2018 16:00:00 159.2
3/13/2018 16:00:00 158.46
3/14/2018 16:00:00 157.71
3/15/2018 16:00:00 156.92
3/16/2018 16:00:00 157.8
3/19/2018 16:00:00 156.28
3/20/2018 16:00:00 156.24
3/21/2018 16:00:00 157.15
3/22/2018 16:00:00 153.35
3/23/2018 16:00:00 150.05
3/26/2018 16:00:00 153.33
3/27/2018 16:00:00 150.36
3/28/2018 16:00:00 150.31
3/29/2018 16:00:00 151.83
4/2/2018 16:00:00 148.13
4/3/2018 16:00:00 150.25
4/4/2018 16:00:00 152.16
4/5/2018 16:00:00 153.42
4/6/2018 16:00:00 150.36
4/9/2018 16:00:00 150.54
4/10/2018 16:00:00 153.38
4/11/2018 16:00:00 153.71
4/12/2018 16:00:00 154.76
4/13/2018 16:00:00 153.95
4/16/2018 16:00:00 155.37
4/17/2018 16:00:00 157.06
4/18/2018 16:00:00 157.48
4/19/2018 16:00:00 156.39
4/20/2018 16:00:00 155.55
4/23/2018 16:00:00 155.32
4/24/2018 16:00:00 154.43
4/25/2018 16:00:00 154.2
4/26/2018 16:00:00 154.91
4/27/2018 16:00:00 154.69
4/30/2018 16:00:00 153.32
5/1/2018 16:00:00 154.07
5/2/2018 16:00:00 154.65
5/3/2018 16:00:00 153.81
5/4/2018 16:00:00 155.73
5/7/2018 16:00:00 157.05
5/8/2018 16:00:00 157.83
5/9/2018 16:00:00 158.68
5/10/2018 16:00:00 159.53
5/11/2018 16:00:00 159.84
5/14/2018 16:00:00 159.23
5/15/2018 16:00:00 159.26
5/16/2018 16:00:00 160.92
5/17/2018 16:00:00 161.66
5/18/2018 16:00:00 161.87
5/21/2018 16:00:00 162.94
5/22/2018 16:00:00 161.76
5/23/2018 16:00:00 161.97
5/24/2018 16:00:00 162.03
5/25/2018 16:00:00 161.74
5/29/2018 16:00:00 161.52
5/30/2018 16:00:00 164.08
5/31/2018 16:00:00 164.08
6/1/2018 16:00:00 163.84
6/4/2018 16:00:00 164.71
6/5/2018 16:00:00 165.73
6/6/2018 16:00:00 166.93
6/7/2018 16:00:00 166.02
6/8/2018 16:00:00 166.52
6/11/2018 16:00:00 166.77
6/12/2018 16:00:00 167.53
6/13/2018 16:00:00 166.87
6/14/2018 16:00:00 167.76
6/15/2018 16:00:00 167.81
6/18/2018 16:00:00 168.6
6/19/2018 16:00:00 168.61
6/20/2018 16:00:00 169.97
6/21/2018 16:00:00 168.38
6/22/2018 16:00:00 167.82
6/25/2018 16:00:00 165.08
6/26/2018 16:00:00 166.04
6/27/2018 16:00:00 163.38
6/28/2018 16:00:00 163.88
6/29/2018 16:00:00 163.77
7/2/2018 16:00:00 164.9
7/3/2018 13:00:00 164.96
7/5/2018 16:00:00 166.84
7/6/2018 16:00:00 168.25
7/9/2018 16:00:00 169.31
7/10/2018 16:00:00 168.54
7/11/2018 16:00:00 167.11
7/12/2018 16:00:00 167.92
7/13/2018 16:00:00 167.42
7/16/2018 16:00:00 166.77
7/17/2018 16:00:00 167.51
7/18/2018 16:00:00 167.98
7/19/2018 16:00:00 169.17
7/20/2018 16:00:00 168.48
7/23/2018 16:00:00 168.69
7/24/2018 16:00:00 166.89
7/25/2018 16:00:00 167.5
7/26/2018 16:00:00 168.4
7/27/2018 16:00:00 165.26
7/30/2018 16:00:00 164.2
7/31/2018 16:00:00 165.87
8/1/2018 16:00:00 165.76
8/2/2018 16:00:00 166.97
8/3/2018 16:00:00 166.39
8/6/2018 16:00:00 167.32
8/7/2018 16:00:00 167.72
8/8/2018 16:00:00 167.57
8/9/2018 16:00:00 168
8/10/2018 16:00:00 167.53
8/13/2018 16:00:00 166.55
8/14/2018 16:00:00 168.2
8/15/2018 16:00:00 166.09
8/16/2018 16:00:00 167.63
8/17/2018 16:00:00 168.35
8/20/2018 16:00:00 168.82
8/21/2018 16:00:00 170.76
8/22/2018 16:00:00 171.18
8/23/2018 16:00:00 170.66
8/24/2018 16:00:00 171.59
8/27/2018 16:00:00 171.84
8/28/2018 16:00:00 172
8/29/2018 16:00:00 172.5
8/30/2018 16:00:00 172.36
8/31/2018 16:00:00 173.02
9/4/2018 16:00:00 172.25
9/5/2018 16:00:00 171.79
9/6/2018 16:00:00 170.63
9/7/2018 16:00:00 170.54
9/10/2018 16:00:00 170.75
9/11/2018 16:00:00 171.03
9/12/2018 16:00:00 170.62
9/13/2018 16:00:00 170.66
9/14/2018 16:00:00 171.38
9/17/2018 16:00:00 169.56
9/18/2018 16:00:00 170.27
9/19/2018 16:00:00 169.65
9/20/2018 16:00:00 171.22
9/21/2018 16:00:00 170.4
9/24/2018 16:00:00 169.77
9/25/2018 16:00:00 170.03
9/26/2018 16:00:00 168.03
9/27/2018 16:00:00 168.04
9/28/2018 16:00:00 168.55
10/1/2018 16:00:00 166.33
10/2/2018 16:00:00 164.53
10/3/2018 16:00:00 165.97
10/4/2018 16:00:00 163.64
10/5/2018 16:00:00 162.16
10/8/2018 16:00:00 161.82
10/9/2018 16:00:00 161.19
10/10/2018 16:00:00 156.56
10/11/2018 16:00:00 153.57
10/12/2018 16:00:00 153.6
10/15/2018 16:00:00 154.17
10/16/2018 16:00:00 158.64
10/17/2018 16:00:00 157.96
10/18/2018 16:00:00 155
10/19/2018 16:00:00 153.36
10/22/2018 16:00:00 153.03
10/23/2018 16:00:00 151.66
10/24/2018 16:00:00 145.95
10/25/2018 16:00:00 149.11
10/26/2018 16:00:00 147.48
10/29/2018 16:00:00 146.67
10/30/2018 16:00:00 149.73
10/31/2018 16:00:00 150.03
11/1/2018 16:00:00 153.49
11/2/2018 16:00:00 154
11/5/2018 16:00:00 153.88
11/6/2018 16:00:00 154.64
11/7/2018 16:00:00 157.41
11/8/2018 16:00:00 156.99
11/9/2018 16:00:00 154.08
11/12/2018 16:00:00 151.03
11/13/2018 16:00:00 150.55
11/14/2018 16:00:00 149.45
11/15/2018 16:00:00 151.58
11/16/2018 16:00:00 151.94
11/19/2018 16:00:00 148.86
11/20/2018 16:00:00 145.99
11/21/2018 16:00:00 148.03
11/23/2018 13:00:00 147.89
11/26/2018 16:00:00 149.81
11/27/2018 16:00:00 148.57
11/28/2018 16:00:00 152.24
11/29/2018 16:00:00 151.83
11/30/2018 16:00:00 152.62
12/3/2018 16:00:00 154.08
12/4/2018 16:00:00 147.52
12/6/2018 16:00:00 147.2
12/7/2018 16:00:00 144.02
12/10/2018 16:00:00 143.6
12/11/2018 16:00:00 143.45
12/12/2018 16:00:00 144.82
12/13/2018 16:00:00 142.77
12/14/2018 16:00:00 140.61
12/17/2018 16:00:00 137.02
12/18/2018 16:00:00 136.85
12/19/2018 16:00:00 134
12/20/2018 16:00:00 131.79
12/21/2018 16:00:00 128.37
12/24/2018 13:00:00 125.88
12/26/2018 16:00:00 131.93
12/27/2018 16:00:00 132.48
12/28/2018 16:00:00 132.86
12/31/2018 16:00:00 133.9
1/2/2019 16:00:00 134.66
1/3/2019 16:00:00 132.25
1/4/2019 16:00:00 137.19
1/7/2019 16:00:00 139.59
1/8/2019 16:00:00 141.73
1/9/2019 16:00:00 142.9
1/10/2019 16:00:00 143.64
1/11/2019 16:00:00 143.68
1/14/2019 16:00:00 142.25
1/15/2019 16:00:00 143.45
1/16/2019 16:00:00 144.52
1/17/2019 16:00:00 145.83
1/18/2019 16:00:00 147.33
1/22/2019 16:00:00 145
1/23/2019 16:00:00 144.6
1/24/2019 16:00:00 145.47
1/25/2019 16:00:00 147.34
1/28/2019 16:00:00 146.55
1/29/2019 16:00:00 146.2
1/30/2019 16:00:00 147.8
1/31/2019 16:00:00 149.06
2/1/2019 16:00:00 149.18
2/4/2019 16:00:00 150.96
2/5/2019 16:00:00 151.12
2/6/2019 16:00:00 150.93
2/7/2019 16:00:00 149.69
2/8/2019 16:00:00 149.85
2/11/2019 16:00:00 151.1
2/12/2019 16:00:00 152.99
2/13/2019 16:00:00 153.42
2/14/2019 16:00:00 153.77
2/15/2019 16:00:00 156.22
2/19/2019 16:00:00 156.65
2/20/2019 16:00:00 157.39
2/21/2019 16:00:00 156.79
2/22/2019 16:00:00 158.15
2/25/2019 16:00:00 158.19
2/26/2019 16:00:00 157.1
2/27/2019 16:00:00 157.32
2/28/2019 16:00:00 156.78
3/1/2019 16:00:00 158.24
3/4/2019 16:00:00 156.81
3/5/2019 16:00:00 156.08
3/6/2019 16:00:00 153.02
3/7/2019 16:00:00 151.68
3/8/2019 16:00:00 151.64
3/11/2019 16:00:00 154.29
3/12/2019 16:00:00 154.37
3/13/2019 16:00:00 154.98
3/14/2019 16:00:00 154.35
3/15/2019 16:00:00 154.76
3/18/2019 16:00:00 155.75
3/19/2019 16:00:00 154.96
3/20/2019 16:00:00 153.26
3/21/2019 16:00:00 155.27
3/22/2019 16:00:00 149.62
3/25/2019 16:00:00 150.28
3/26/2019 16:00:00 151.86
3/27/2019 16:00:00 151.27
3/28/2019 16:00:00 152.62
3/29/2019 16:00:00 153.09
4/1/2019 16:00:00 154.76
4/2/2019 16:00:00 154.36
4/3/2019 16:00:00 155.16
4/4/2019 16:00:00 155.92
4/5/2019 16:00:00 157.38
4/8/2019 16:00:00 157.12
4/9/2019 16:00:00 155.2
4/10/2019 16:00:00 157.31
4/11/2019 16:00:00 157.11
4/12/2019 16:00:00 157.68
4/15/2019 16:00:00 157.17
4/16/2019 16:00:00 157.54
4/17/2019 16:00:00 156.1
4/18/2019 16:00:00 155.64
4/22/2019 16:00:00 155.23
4/23/2019 16:00:00 157.57
4/24/2019 16:00:00 158.06
4/25/2019 16:00:00 156.75
4/26/2019 16:00:00 158.27
4/29/2019 16:00:00 159.03
4/30/2019 16:00:00 158.29
5/1/2019 16:00:00 156.79
5/2/2019 16:00:00 157.52
5/3/2019 16:00:00 160.53
5/6/2019 16:00:00 160.71
5/7/2019 16:00:00 157.53
5/8/2019 16:00:00 156.76
5/9/2019 16:00:00 156.19
5/10/2019 16:00:00 156.62
5/13/2019 16:00:00 151.63
5/14/2019 16:00:00 153.54
5/15/2019 16:00:00 154.04
5/16/2019 16:00:00 155
5/17/2019 16:00:00 152.84
5/20/2019 16:00:00 151.78
5/21/2019 16:00:00 153.82
5/22/2019 16:00:00 152.53
5/23/2019 16:00:00 149.39
5/24/2019 16:00:00 150.79
5/28/2019 16:00:00 149.59
5/29/2019 16:00:00 148.34
5/30/2019 16:00:00 147.93
5/31/2019 16:00:00 145.86
6/3/2019 16:00:00 146.37
6/4/2019 16:00:00 150.16
6/5/2019 16:00:00 150.19
6/6/2019 16:00:00 149.8
6/7/2019 16:00:00 150.86
6/10/2019 16:00:00 151.75
6/11/2019 16:00:00 151.3
6/12/2019 16:00:00 151.47
6/13/2019 16:00:00 153.07
6/14/2019 16:00:00 151.73
6/17/2019 16:00:00 152.24
6/18/2019 16:00:00 154.01
6/19/2019 16:00:00 154.56
6/20/2019 16:00:00 155.29
6/21/2019 16:00:00 153.95
6/24/2019 16:00:00 152.08
6/25/2019 16:00:00 151.15
6/26/2019 16:00:00 150.8
6/27/2019 16:00:00 153.63
6/28/2019 16:00:00 155.5
7/1/2019 16:00:00 156.1
7/2/2019 16:00:00 155.15
7/3/2019 13:00:00 156.26
7/5/2019 16:00:00 156.68
7/8/2019 16:00:00 155.19
7/9/2019 16:00:00 155.4
7/10/2019 16:00:00 155.67
7/11/2019 16:00:00 154.91
7/12/2019 16:00:00 156.11
7/15/2019 16:00:00 155.29
7/16/2019 16:00:00 155.24
7/17/2019 16:00:00 154.13
7/18/2019 16:00:00 154.71
7/19/2019 16:00:00 153.82
7/22/2019 16:00:00 153.68
7/23/2019 16:00:00 154.7
7/24/2019 16:00:00 157.26
7/25/2019 16:00:00 155.36
7/26/2019 16:00:00 157.2
7/29/2019 16:00:00 156.15
7/30/2019 16:00:00 157.84
7/31/2019 16:00:00 156.56
8/1/2019 16:00:00 154.29
8/2/2019 16:00:00 152.58
8/5/2019 16:00:00 148
8/6/2019 16:00:00 149.36
8/7/2019 16:00:00 149.32
8/8/2019 16:00:00 152.54
8/9/2019 16:00:00 150.62
8/12/2019 16:00:00 148.67
8/13/2019 16:00:00 150.27
8/14/2019 16:00:00 146.07
8/15/2019 16:00:00 145.49
8/16/2019 16:00:00 148.63
8/19/2019 16:00:00 150.13
8/20/2019 16:00:00 149.15
8/21/2019 16:00:00 150.38
8/22/2019 16:00:00 150.03
8/23/2019 16:00:00 145.43
8/26/2019 16:00:00 147.03
8/27/2019 16:00:00 144.85
8/28/2019 16:00:00 146.54
8/29/2019 16:00:00 149.11
8/30/2019 16:00:00 148.84
9/3/2019 16:00:00 146.66
9/4/2019 16:00:00 147.84
9/5/2019 16:00:00 150.59
9/6/2019 16:00:00 149.9
9/9/2019 16:00:00 151.91
9/10/2019 16:00:00 153.85
9/11/2019 16:00:00 157
9/12/2019 16:00:00 157.04
9/13/2019 16:00:00 157.31
9/16/2019 16:00:00 157.9
9/17/2019 16:00:00 157.49
9/18/2019 16:00:00 156.52
9/19/2019 16:00:00 155.76
9/20/2019 16:00:00 155.43
9/23/2019 16:00:00 155.31
9/24/2019 16:00:00 152.43
9/25/2019 16:00:00 154.1
9/26/2019 16:00:00 152.38
9/27/2019 16:00:00 151.16
9/30/2019 16:00:00 151.34
10/1/2019 16:00:00 148.37
10/2/2019 16:00:00 147.25
10/3/2019 16:00:00 147.74
10/4/2019 16:00:00 149.14
10/7/2019 16:00:00 148.88
10/8/2019 16:00:00 146.46
10/9/2019 16:00:00 147.13
10/10/2019 16:00:00 147.72
10/11/2019 16:00:00 150.22
10/14/2019 16:00:00 149.67
10/15/2019 16:00:00 151.39
10/16/2019 16:00:00 151.55
10/17/2019 16:00:00 153.34
10/18/2019 16:00:00 152.61
10/21/2019 16:00:00 154.04
10/22/2019 16:00:00 154.21
10/23/2019 16:00:00 154.4
10/24/2019 16:00:00 154.18
10/25/2019 16:00:00 155
10/28/2019 16:00:00 156.34
10/29/2019 16:00:00 156.85
10/30/2019 16:00:00 156.33
10/31/2019 16:00:00 155.45
11/1/2019 16:00:00 158.1
11/4/2019 16:00:00 158.95
11/5/2019 16:00:00 159.15
11/6/2019 16:00:00 158.23
11/7/2019 16:00:00 158.65
11/8/2019 16:00:00 159.08
11/11/2019 16:00:00 158.78
11/12/2019 16:00:00 158.83
11/13/2019 16:00:00 158.15
11/14/2019 16:00:00 158.1
11/15/2019 16:00:00 158.92
11/18/2019 16:00:00 158.52
11/19/2019 16:00:00 159.11
11/20/2019 16:00:00 158.51
11/21/2019 16:00:00 157.73
11/22/2019 16:00:00 158.22
11/25/2019 16:00:00 161.58
11/26/2019 16:00:00 161.69
11/27/2019 16:00:00 162.83
11/29/2019 13:00:00 161.77
12/2/2019 16:00:00 160.19
12/3/2019 16:00:00 159.68
12/4/2019 16:00:00 160.78
12/5/2019 16:00:00 160.94
12/6/2019 16:00:00 162.82
12/9/2019 16:00:00 162.51
12/10/2019 16:00:00 162.61
12/11/2019 16:00:00 162.56
12/12/2019 16:00:00 163.96
12/13/2019 16:00:00 163.33
12/16/2019 16:00:00 163.88
12/17/2019 16:00:00 164.7
12/18/2019 16:00:00 165.02
12/19/2019 16:00:00 165.73
12/20/2019 16:00:00 165.97
12/23/2019 16:00:00 166.3
12/24/2019 13:00:00 166.68
12/26/2019 16:00:00 166.68
12/27/2019 16:00:00 165.86
12/30/2019 16:00:00 165.44
12/31/2019 16:00:00 165.67
1/2/2020 16:00:00 165.78
1/3/2020 16:00:00 165.13
1/6/2020 16:00:00 165.35
1/7/2020 16:00:00 164.8
1/8/2020 16:00:00 165.31
1/9/2020 16:00:00 165.51
1/10/2020 16:00:00 164.89
1/13/2020 16:00:00 165.96
1/14/2020 16:00:00 166.57
1/15/2020 16:00:00 167.37
1/16/2020 16:00:00 169.53
1/17/2020 16:00:00 169.07
1/21/2020 16:00:00 167.67
1/22/2020 16:00:00 167.56
1/23/2020 16:00:00 167.45
1/24/2020 16:00:00 165.39
1/27/2020 16:00:00 163.51
1/28/2020 16:00:00 164.87
1/29/2020 16:00:00 163.93
1/30/2020 16:00:00 163.93
1/31/2020 16:00:00 160.53
2/3/2020 16:00:00 162.32
2/4/2020 16:00:00 164.77
2/5/2020 16:00:00 167.31
2/6/2020 16:00:00 166.93
2/7/2020 16:00:00 164.88
2/10/2020 16:00:00 165.81
2/11/2020 16:00:00 166.96
2/12/2020 16:00:00 168.11
2/13/2020 16:00:00 168.55
2/14/2020 16:00:00 167.9
2/18/2020 16:00:00 167.54
2/19/2020 16:00:00 168.4
2/20/2020 16:00:00 168.81
2/21/2020 16:00:00 167.1
2/24/2020 16:00:00 162.07
2/25/2020 16:00:00 156.31
2/26/2020 16:00:00 154.5
2/27/2020 16:00:00 149.06
2/28/2020 16:00:00 146.33
3/2/2020 16:00:00 151.03
3/3/2020 16:00:00 147.95
3/4/2020 16:00:00 152.16
3/5/2020 16:00:00 147.32
3/6/2020 16:00:00 144.4
3/9/2020 16:00:00 130.36
3/10/2020 16:00:00 134.43
3/11/2020 16:00:00 125.88
3/12/2020 16:00:00 111.97
3/13/2020 16:00:00 119.47
3/16/2020 16:00:00 103.62
3/17/2020 16:00:00 108.37
3/18/2020 16:00:00 99.97
3/19/2020 16:00:00 103.87
3/20/2020 16:00:00 101.4
3/23/2020 16:00:00 99.9
3/24/2020 16:00:00 109.04
3/25/2020 16:00:00 109.97
3/26/2020 16:00:00 116.81
3/27/2020 16:00:00 112.56
3/30/2020 16:00:00 115.04
3/31/2020 16:00:00 114.46
4/1/2020 16:00:00 106.66
4/2/2020 16:00:00 107.67
4/3/2020 16:00:00 104.62
4/6/2020 16:00:00 112.63
4/7/2020 16:00:00 112.92
4/8/2020 16:00:00 118.07
4/9/2020 16:00:00 123.72
4/13/2020 16:00:00 123.72
4/14/2020 16:00:00 122.81
4/15/2020 16:00:00 117.8
4/16/2020 16:00:00 116.91
4/17/2020 16:00:00 122.06
4/20/2020 16:00:00 120.62
4/21/2020 16:00:00 117.74
4/22/2020 16:00:00 119.17
4/23/2020 16:00:00 120.34
4/24/2020 16:00:00 122.41
4/27/2020 16:00:00 127.26
4/28/2020 16:00:00 129.11
4/29/2020 16:00:00 135.46
4/30/2020 16:00:00 130.31
5/1/2020 16:00:00 125.14
5/4/2020 16:00:00 125.68
5/5/2020 16:00:00 126.65
5/6/2020 16:00:00 125.72
5/7/2020 16:00:00 127.44
5/8/2020 16:00:00 132.36
5/11/2020 16:00:00 131.7
5/12/2020 16:00:00 126.97
5/13/2020 16:00:00 122.72
5/14/2020 16:00:00 123.12
5/15/2020 16:00:00 125.08
5/18/2020 16:00:00 132.68
5/19/2020 16:00:00 130.06
5/20/2020 16:00:00 134
5/21/2020 16:00:00 134.24
5/22/2020 16:00:00 134.89
5/26/2020 16:00:00 138.78
5/27/2020 16:00:00 143.09
5/28/2020 16:00:00 139.7
5/29/2020 16:00:00 138.9
6/1/2020 16:00:00 140.23
6/2/2020 16:00:00 141.39
6/3/2020 16:00:00 144.8
6/4/2020 16:00:00 144.59
6/5/2020 16:00:00 150.18
6/8/2020 16:00:00 153.09
6/9/2020 16:00:00 150.26
6/10/2020 16:00:00 146.18
6/11/2020 16:00:00 135.03
6/12/2020 16:00:00 138.27
6/15/2020 16:00:00 140.99
6/16/2020 16:00:00 144.38
6/17/2020 16:00:00 141.77
6/18/2020 16:00:00 141.72
6/19/2020 16:00:00 140.99
6/22/2020 16:00:00 142.4
6/23/2020 16:00:00 143
6/24/2020 16:00:00 138.36
6/25/2020 16:00:00 140.45
6/26/2020 16:00:00 136.67
6/29/2020 16:00:00 141.14
6/30/2020 16:00:00 143.18
7/1/2020 16:00:00 141.82
7/2/2020 16:00:00 142.4
7/6/2020 16:00:00 143.43
7/7/2020 16:00:00 140.89
7/8/2020 16:00:00 141.94
7/9/2020 16:00:00 139.07
7/10/2020 16:00:00 141.31
7/13/2020 16:00:00 139.52
7/14/2020 16:00:00 141.83
7/15/2020 16:00:00 147.03
7/16/2020 16:00:00 146.16
7/17/2020 16:00:00 146.59
7/20/2020 16:00:00 145.96
7/21/2020 16:00:00 148.03
7/22/2020 16:00:00 148.11
7/23/2020 16:00:00 148.26
7/24/2020 16:00:00 146.08
7/27/2020 16:00:00 147.6
7/28/2020 16:00:00 146.13
7/29/2020 16:00:00 149.35
7/30/2020 16:00:00 148.76
7/31/2020 16:00:00 147.36
8/3/2020 16:00:00 149.76
8/4/2020 16:00:00 150.79
8/5/2020 16:00:00 153.79
8/6/2020 16:00:00 153.73
8/7/2020 16:00:00 156.17
8/10/2020 16:00:00 157.79
8/11/2020 16:00:00 156.88
8/12/2020 16:00:00 157.52
8/13/2020 16:00:00 157.19
8/14/2020 16:00:00 157.09
8/17/2020 16:00:00 157.9
8/18/2020 16:00:00 156.39
8/19/2020 16:00:00 156.4
8/20/2020 16:00:00 155.76
8/21/2020 16:00:00 154.61
8/24/2020 16:00:00 156.23
8/25/2020 16:00:00 156.4
8/26/2020 16:00:00 155.42
8/27/2020 16:00:00 155.8
8/28/2020 16:00:00 157.12
8/31/2020 16:00:00 155.43
9/1/2020 16:00:00 157.21
9/2/2020 16:00:00 158.46
9/3/2020 16:00:00 153.78
9/4/2020 16:00:00 152.8
9/8/2020 16:00:00 149.86
9/9/2020 16:00:00 152.13
9/10/2020 16:00:00 150.15
9/11/2020 16:00:00 149.15
9/14/2020 16:00:00 153.08
9/15/2020 16:00:00 153.37
9/16/2020 16:00:00 154.82
9/17/2020 16:00:00 153.69
9/18/2020 16:00:00 153.29
9/21/2020 16:00:00 147.92
9/22/2020 16:00:00 149.06
9/23/2020 16:00:00 144.07
9/24/2020 16:00:00 144.07
9/25/2020 16:00:00 146.41
9/28/2020 16:00:00 150.02
9/29/2020 16:00:00 149.34
9/30/2020 16:00:00 149.79
10/1/2020 16:00:00 152.18
10/2/2020 16:00:00 152.85
10/5/2020 16:00:00 157.07
10/6/2020 16:00:00 156.62
10/7/2020 16:00:00 160.04
10/8/2020 16:00:00 161.86
10/9/2020 16:00:00 162.7
10/12/2020 16:00:00 163.79
10/13/2020 16:00:00 162.7
10/14/2020 16:00:00 161.09
10/15/2020 16:00:00 162.75
10/16/2020 16:00:00 162.35
10/19/2020 16:00:00 160.41
10/20/2020 16:00:00 160.76
10/21/2020 16:00:00 159.38
10/22/2020 16:00:00 162.13
10/23/2020 16:00:00 163.07
10/26/2020 16:00:00 159.55
10/27/2020 16:00:00 158.18
10/28/2020 16:00:00 153.31
10/29/2020 16:00:00 155.14
10/30/2020 16:00:00 153.09
11/2/2020 16:00:00 155.82
11/3/2020 16:00:00 160.24
11/4/2020 16:00:00 160.42
11/5/2020 16:00:00 164.91
11/6/2020 16:00:00 163.62
11/9/2020 16:00:00 169.55
11/10/2020 16:00:00 172.7
11/11/2020 16:00:00 172.63
11/12/2020 16:00:00 169.98
11/13/2020 16:00:00 173.5
11/16/2020 16:00:00 177.63
11/17/2020 16:00:00 178.46
11/18/2020 16:00:00 175.96
11/19/2020 16:00:00 177.31
11/20/2020 16:00:00 177.5
11/23/2020 16:00:00 180.82
11/24/2020 16:00:00 184.22
11/25/2020 16:00:00 183.59
11/27/2020 13:00:00 184.37
11/30/2020 16:00:00 181.02
12/1/2020 16:00:00 182.7
12/2/2020 16:00:00 182.89
12/3/2020 16:00:00 183.92
12/4/2020 16:00:00 188.2
12/7/2020 16:00:00 188.38
12/8/2020 16:00:00 190.8
12/9/2020 16:00:00 189.41
12/10/2020 16:00:00 191.24
12/11/2020 16:00:00 190.3
12/14/2020 16:00:00 189.93
12/15/2020 16:00:00 194.68
12/16/2020 16:00:00 193.98
12/17/2020 16:00:00 196.29
12/18/2020 16:00:00 195.34
12/21/2020 16:00:00 195.24
12/22/2020 16:00:00 197.46
12/23/2020 16:00:00 199.14
12/24/2020 13:00:00 199.01
12/28/2020 16:00:00 198.27
12/29/2020 16:00:00 194.43
12/30/2020 16:00:00 196.41
12/31/2020 16:00:00 196.06
1/4/2021 16:00:00 193.5
1/5/2021 16:00:00 196.49
1/6/2021 16:00:00 204.53
1/7/2021 16:00:00 208.17
1/8/2021 16:00:00 207.72
1/11/2021 16:00:00 207.54
1/12/2021 16:00:00 211.26
1/13/2021 16:00:00 209.75
1/14/2021 16:00:00 213.94
1/15/2021 16:00:00 210.75
1/19/2021 16:00:00 213.45
1/20/2021 16:00:00 214.39
1/21/2021 16:00:00 212.53
1/22/2021 16:00:00 215
1/25/2021 16:00:00 214.79
1/26/2021 16:00:00 213.3
1/27/2021 16:00:00 209.39
1/28/2021 16:00:00 208.72
1/29/2021 16:00:00 205.56
2/1/2021 16:00:00 210.61
2/2/2021 16:00:00 213.61
2/3/2021 16:00:00 214.25
2/4/2021 16:00:00 218.62
2/5/2021 16:00:00 221.65
2/8/2021 16:00:00 227.31
2/9/2021 16:00:00 228.38
2/10/2021 16:00:00 226.88
2/11/2021 16:00:00 226.62
2/12/2021 16:00:00 227.26
2/16/2021 16:00:00 225.83
2/17/2021 16:00:00 224.06
2/18/2021 16:00:00 220.59
2/19/2021 16:00:00 225.19
2/22/2021 16:00:00 223.73
2/23/2021 16:00:00 221.76
2/24/2021 16:00:00 227
2/25/2021 16:00:00 218.61
2/26/2021 16:00:00 218.31
3/1/2021 16:00:00 226.07
3/2/2021 16:00:00 221.72
3/3/2021 16:00:00 219.32
3/4/2021 16:00:00 213.19
3/5/2021 16:00:00 217.71
3/8/2021 16:00:00 218.74
3/9/2021 16:00:00 223.34
3/10/2021 16:00:00 227.22
3/11/2021 16:00:00 232.22
3/12/2021 16:00:00 233.59
3/15/2021 16:00:00 234.42
3/16/2021 16:00:00 230.5
3/17/2021 16:00:00 232.31
3/18/2021 16:00:00 225.24
3/19/2021 16:00:00 226.94
3/22/2021 16:00:00 225.23
3/23/2021 16:00:00 217.06
3/24/2021 16:00:00 212.04
3/25/2021 16:00:00 216.66
3/26/2021 16:00:00 220.61
3/29/2021 16:00:00 214.4
3/30/2021 16:00:00 218.01
3/31/2021 16:00:00 220.94
4/1/2021 16:00:00 223.74
4/5/2021 16:00:00 224.97
4/6/2021 16:00:00 224.31
4/7/2021 16:00:00 220.69
4/8/2021 16:00:00 222.56
4/9/2021 16:00:00 222.59
4/12/2021 16:00:00 221.72
4/13/2021 16:00:00 221.14
4/14/2021 16:00:00 223.32
4/15/2021 16:00:00 224.29
4/16/2021 16:00:00 224.65
4/19/2021 16:00:00 221.73
4/20/2021 16:00:00 217.19
4/21/2021 16:00:00 222.5
4/22/2021 16:00:00 221.58
4/23/2021 16:00:00 225.76
4/26/2021 16:00:00 228.11
4/27/2021 16:00:00 228.45
4/28/2021 16:00:00 228.84
4/29/2021 16:00:00 227.99
4/30/2021 16:00:00 224.89
5/3/2021 16:00:00 225.99
5/4/2021 16:00:00 223.29
5/5/2021 16:00:00 222.4
5/6/2021 16:00:00 222.59
5/7/2021 16:00:00 225.39
5/10/2021 16:00:00 219.66
5/11/2021 16:00:00 218.96
5/12/2021 16:00:00 211.85
5/13/2021 16:00:00 215.75
5/14/2021 16:00:00 221.02
5/17/2021 16:00:00 221.32
5/18/2021 16:00:00 219.64
5/19/2021 16:00:00 217.95
5/20/2021 16:00:00 219.4
5/21/2021 16:00:00 219.97
5/24/2021 16:00:00 221.4
5/25/2021 16:00:00 219.26
5/26/2021 16:00:00 223.35
5/27/2021 16:00:00 225.65
5/28/2021 16:00:00 225.5
6/1/2021 16:00:00 228.06
6/2/2021 16:00:00 228.33
6/3/2021 16:00:00 226.42
6/4/2021 16:00:00 227.4
6/7/2021 16:00:00 230.45
6/8/2021 16:00:00 232.89
6/9/2021 16:00:00 231.34
6/10/2021 16:00:00 229.28
6/11/2021 16:00:00 231.7
6/14/2021 16:00:00 231.02
6/15/2021 16:00:00 230.36
6/16/2021 16:00:00 229.87
6/17/2021 16:00:00 227.29
6/18/2021 16:00:00 222.13
6/21/2021 16:00:00 226.88
6/22/2021 16:00:00 227.91
6/23/2021 16:00:00 228.66
6/24/2021 16:00:00 231.89
6/25/2021 16:00:00 232.28
6/28/2021 16:00:00 230.44
6/29/2021 16:00:00 229.34
6/30/2021 16:00:00 229.37
7/1/2021 16:00:00 231.39
7/2/2021 16:00:00 229.19
7/6/2021 16:00:00 225.86
7/7/2021 16:00:00 223.76
7/8/2021 16:00:00 221.7
7/9/2021 16:00:00 226.38
7/12/2021 16:00:00 226.57
7/13/2021 16:00:00 222.3
7/14/2021 16:00:00 218.87
7/15/2021 16:00:00 217.63
7/16/2021 16:00:00 214.95
7/19/2021 16:00:00 211.73
7/20/2021 16:00:00 218.3
7/21/2021 16:00:00 222.06
7/22/2021 16:00:00 218.53
7/23/2021 16:00:00 219.55
7/26/2021 16:00:00 220.19
7/27/2021 16:00:00 217.62
7/28/2021 16:00:00 220.82
7/29/2021 16:00:00 222.52
7/30/2021 16:00:00 221.05
8/2/2021 16:00:00 219.95
8/3/2021 16:00:00 220.86
8/4/2021 16:00:00 218.11
8/5/2021 16:00:00 222.03
8/6/2021 16:00:00 223.39
8/9/2021 16:00:00 222.16
8/10/2021 16:00:00 222.6
8/11/2021 16:00:00 223.69
8/12/2021 16:00:00 223.16
8/13/2021 16:00:00 221.13
8/16/2021 16:00:00 219.07
8/17/2021 16:00:00 216.4
8/18/2021 16:00:00 214.51
8/19/2021 16:00:00 211.94
8/20/2021 16:00:00 215.52
8/23/2021 16:00:00 219.62
8/24/2021 16:00:00 221.78
8/25/2021 16:00:00 222.56
8/26/2021 16:00:00 220.2
8/27/2021 16:00:00 226.41
8/30/2021 16:00:00 225.48
8/31/2021 16:00:00 225.92
9/1/2021 16:00:00 227.44
9/2/2021 16:00:00 229.02
9/3/2021 16:00:00 227.96
9/7/2021 16:00:00 226.39
9/8/2021 16:00:00 223.92
9/9/2021 16:00:00 223.81
9/10/2021 16:00:00 221.62
9/13/2021 16:00:00 222.88
9/14/2021 16:00:00 220.04
9/15/2021 16:00:00 222.03
9/16/2021 16:00:00 222.19
9/17/2021 16:00:00 222.48
9/20/2021 16:00:00 217.19
9/21/2021 16:00:00 217.52
9/22/2021 16:00:00 220.9
9/23/2021 16:00:00 224.81
9/24/2021 16:00:00 223.05
9/27/2021 16:00:00 226.44
9/28/2021 16:00:00 221.29
9/29/2021 16:00:00 220.82
9/30/2021 16:00:00 218.75
10/1/2021 16:00:00 222.28
10/4/2021 16:00:00 220.26
10/5/2021 16:00:00 221.02
10/6/2021 16:00:00 219.87
10/7/2021 16:00:00 223.26
10/8/2021 16:00:00 221.58
10/11/2021 16:00:00 220.31
10/12/2021 16:00:00 221.52
10/13/2021 16:00:00 222.57
10/14/2021 16:00:00 225.87
10/15/2021 16:00:00 225.16
10/18/2021 16:00:00 225.03
10/19/2021 16:00:00 225.87
10/20/2021 16:00:00 227.37
10/21/2021 16:00:00 227.95
10/22/2021 16:00:00 227.41
10/25/2021 16:00:00 229.57
10/26/2021 16:00:00 227.84
10/27/2021 16:00:00 223.65
10/28/2021 16:00:00 228.11
10/29/2021 16:00:00 228.05
11/1/2021 16:00:00 233.96
11/2/2021 16:00:00 234.45
11/3/2021 16:00:00 238.64
11/4/2021 16:00:00 238.55
11/5/2021 16:00:00 241.81
11/8/2021 16:00:00 242.56
11/9/2021 16:00:00 242.56
11/10/2021 16:00:00 237.35
11/11/2021 16:00:00 239.26
11/12/2021 16:00:00 239.5
11/15/2021 16:00:00 238.55
11/16/2021 16:00:00 238.99
11/17/2021 16:00:00 235.86
11/18/2021 16:00:00 234.86
11/19/2021 16:00:00 232.72
11/22/2021 16:00:00 231.73
11/23/2021 16:00:00 231.33
11/24/2021 16:00:00 231.58
11/26/2021 13:15:00 222.85
11/29/2021 16:00:00 222.71
11/30/2021 16:00:00 218.17
12/1/2021 16:00:00 213.26
12/2/2021 16:00:00 219.21
12/3/2021 16:00:00 214.71
12/6/2021 16:00:00 219.02
12/7/2021 16:00:00 224.1
12/8/2021 16:00:00 225.63
12/9/2021 16:00:00 220.52
12/10/2021 16:00:00 219.91
12/13/2021 16:00:00 216.04
12/14/2021 16:00:00 214.18
12/15/2021 16:00:00 217.58
12/16/2021 16:00:00 213.18
12/17/2021 16:00:00 215.14
12/20/2021 16:00:00 212.12
12/21/2021 16:00:00 218.18
12/22/2021 16:00:00 220.28
12/23/2021 16:00:00 222.04
12/27/2021 16:00:00 224.12
12/28/2021 16:00:00 222.75
12/29/2021 16:00:00 222.99
12/30/2021 16:00:00 222.93
12/31/2021 16:00:00 222.45
1/3/2022 16:00:00 225.32
1/4/2022 16:00:00 224.98
1/5/2022 16:00:00 217.36
1/6/2022 16:00:00 218.6
1/7/2022 16:00:00 216.07
1/10/2022 16:00:00 215.32
1/11/2022 16:00:00 217.61
1/12/2022 16:00:00 215.99
1/13/2022 16:00:00 214.01
1/14/2022 16:00:00 214.31
1/18/2022 16:00:00 207.83
1/19/2022 16:00:00 204.45
1/20/2022 16:00:00 200.75
1/21/2022 16:00:00 196.99
1/24/2022 16:00:00 201.53
1/25/2022 16:00:00 198.84
1/26/2022 16:00:00 195.97
1/27/2022 16:00:00 191.52
1/28/2022 16:00:00 195.25
1/31/2022 16:00:00 201.24
2/1/2022 16:00:00 203.36
2/2/2022 16:00:00 201.34
2/3/2022 16:00:00 197.53
2/4/2022 16:00:00 198.38
2/7/2022 16:00:00 199.36
2/8/2022 16:00:00 202.76
2/9/2022 16:00:00 206.61
2/10/2022 16:00:00 203.44
2/11/2022 16:00:00 201.38
2/14/2022 16:00:00 200.68
2/15/2022 16:00:00 206.06
2/16/2022 16:00:00 206.49
2/17/2022 16:00:00 201.2
2/18/2022 16:00:00 199.47
2/22/2022 16:00:00 196.66
2/23/2022 16:00:00 192.98
2/24/2022 16:00:00 198.04
2/25/2022 16:00:00 202.5
2/28/2022 16:00:00 203.32
3/1/2022 16:00:00 199.49
3/2/2022 16:00:00 204.24
3/3/2022 16:00:00 201.82
3/4/2022 16:00:00 198.66
3/7/2022 16:00:00 193.72
3/8/2022 16:00:00 194.79
3/9/2022 16:00:00 200.28
3/10/2022 16:00:00 199.92
3/11/2022 16:00:00 196.73
3/14/2022 16:00:00 192.71
3/15/2022 16:00:00 195.78
3/16/2022 16:00:00 201.94
3/17/2022 16:00:00 205.11
3/18/2022 16:00:00 207.27
3/21/2022 16:00:00 205.44
3/22/2022 16:00:00 207.5
3/23/2022 16:00:00 203.9
3/24/2022 16:00:00 205.84
3/25/2022 16:00:00 206.12
3/28/2022 16:00:00 206.19
3/29/2022 16:00:00 211.71
3/30/2022 16:00:00 207.46
3/31/2022 16:00:00 205.27
4/1/2022 16:00:00 207.57
4/4/2022 16:00:00 207.91
4/5/2022 16:00:00 202.99
4/6/2022 16:00:00 200.11
4/7/2022 16:00:00 199.46
4/8/2022 16:00:00 197.87
4/11/2022 16:00:00 196.54
4/12/2022 16:00:00 197.16
4/13/2022 16:00:00 200.91
4/14/2022 16:00:00 198.96
4/18/2022 16:00:00 197.62
4/19/2022 16:00:00 201.56
4/20/2022 16:00:00 202.33
4/21/2022 16:00:00 197.8
4/22/2022 16:00:00 192.68
4/25/2022 16:00:00 193.85
4/26/2022 16:00:00 187.74
4/27/2022 16:00:00 186.96
4/28/2022 16:00:00 190.45
4/29/2022 16:00:00 184.95
5/2/2022 16:00:00 186.89
5/3/2022 16:00:00 188.49
5/4/2022 16:00:00 193.52
5/5/2022 16:00:00 185.67
5/6/2022 16:00:00 182.58
5/9/2022 16:00:00 174.9
5/10/2022 16:00:00 174.95
5/11/2022 16:00:00 170.6
5/12/2022 16:00:00 172.6
5/13/2022 16:00:00 178.07
5/16/2022 16:00:00 177.22
5/17/2022 16:00:00 182.64
5/18/2022 16:00:00 176.24
5/19/2022 16:00:00 176.53
5/20/2022 16:00:00 176.08
5/23/2022 16:00:00 178.21
5/24/2022 16:00:00 175.57
5/25/2022 16:00:00 178.73
5/26/2022 16:00:00 182.72
5/27/2022 16:00:00 187.64
5/31/2022 16:00:00 185.31
6/1/2022 16:00:00 184.26
6/2/2022 16:00:00 188.76
6/3/2022 16:00:00 187.06
6/6/2022 16:00:00 187.87
6/7/2022 16:00:00 190.9
6/8/2022 16:00:00 187.95
6/9/2022 16:00:00 183.57
6/10/2022 16:00:00 178.59
6/13/2022 16:00:00 170.2
6/14/2022 16:00:00 169.38
6/15/2022 16:00:00 171.86
6/16/2022 16:00:00 163.9
6/17/2022 16:00:00 165.18
6/21/2022 16:00:00 168.14
6/22/2022 16:00:00 167.82
6/23/2022 16:00:00 169.83
6/24/2022 16:00:00 175.09
6/27/2022 16:00:00 175.74
6/28/2022 16:00:00 172.44
6/29/2022 16:00:00 170.69
6/30/2022 16:00:00 169.36
7/1/2022 16:00:00 171.41
7/5/2022 16:00:00 172.83
7/6/2022 16:00:00 171.55
7/7/2022 16:00:00 175.61
7/8/2022 16:00:00 175.59
7/11/2022 16:00:00 172.06
7/12/2022 16:00:00 171.47
7/13/2022 16:00:00 171.32
7/14/2022 16:00:00 169.56
7/15/2022 16:00:00 173.09
7/18/2022 16:00:00 172.6
7/19/2022 16:00:00 178.69
7/20/2022 16:00:00 181.49
7/21/2022 16:00:00 182.42
7/22/2022 16:00:00 179.51
7/25/2022 16:00:00 180.44
7/26/2022 16:00:00 179.33
7/27/2022 16:00:00 183.41
7/28/2022 16:00:00 185.93
7/29/2022 16:00:00 187.25
8/1/2022 16:00:00 187.18
8/2/2022 16:00:00 187
8/3/2022 16:00:00 189.75
8/4/2022 16:00:00 189.35
8/5/2022 16:00:00 190.8
8/8/2022 16:00:00 192.82
8/9/2022 16:00:00 190.19
8/10/2022 16:00:00 195.62
8/11/2022 16:00:00 196.35
8/12/2022 16:00:00 200.36
8/15/2022 16:00:00 201.07
8/16/2022 16:00:00 200.99
8/17/2022 16:00:00 197.61
8/18/2022 16:00:00 198.92
8/19/2022 16:00:00 194.65
8/22/2022 16:00:00 190.64
8/23/2022 16:00:00 190.95
8/24/2022 16:00:00 192.41
8/25/2022 16:00:00 195.4
8/26/2022 16:00:00 188.98
8/29/2022 16:00:00 187.24
8/30/2022 16:00:00 184.62
8/31/2022 16:00:00 183.5
9/1/2022 16:00:00 181.5
9/2/2022 16:00:00 180.09
9/6/2022 16:00:00 178.31
9/7/2022 16:00:00 182.19
9/8/2022 16:00:00 183.71
9/9/2022 16:00:00 187.4
9/12/2022 16:00:00 189.67
9/13/2022 16:00:00 182.25
9/14/2022 16:00:00 182.96
9/15/2022 16:00:00 181.63
9/16/2022 16:00:00 178.99
9/19/2022 16:00:00 180.52
9/20/2022 16:00:00 178.06
9/21/2022 16:00:00 175.34
9/22/2022 16:00:00 171.39
9/23/2022 16:00:00 167.31
9/26/2022 16:00:00 164.17
9/27/2022 16:00:00 164.73
9/28/2022 16:00:00 169.94
9/29/2022 16:00:00 166.13
9/30/2022 16:00:00 164.92
10/3/2022 16:00:00 169.29
10/4/2022 16:00:00 176
10/5/2022 16:00:00 174.7
10/6/2022 16:00:00 173.72
10/7/2022 16:00:00 168.61
10/10/2022 16:00:00 167.67
10/11/2022 16:00:00 167.72
10/12/2022 16:00:00 167.26
10/13/2022 16:00:00 171.4
10/14/2022 16:00:00 166.81
10/17/2022 16:00:00 172.13
10/18/2022 16:00:00 174.17
10/19/2022 16:00:00 171.21
10/20/2022 16:00:00 169.03
10/21/2022 16:00:00 172.7
10/24/2022 16:00:00 173.44
10/25/2022 16:00:00 178.17
10/26/2022 16:00:00 179.05
10/27/2022 16:00:00 179.09
10/28/2022 16:00:00 183.16
10/31/2022 16:00:00 183.33
11/1/2022 16:00:00 183.58
11/2/2022 16:00:00 177.49
11/3/2022 16:00:00 176.3
11/4/2022 16:00:00 178.68
11/7/2022 16:00:00 179.49
11/8/2022 16:00:00 179.56
11/9/2022 16:00:00 174.63
11/10/2022 16:00:00 185.38
11/11/2022 16:00:00 186.9
11/14/2022 16:00:00 184.81
11/15/2022 16:00:00 187.55
11/16/2022 16:00:00 184.25
11/17/2022 16:00:00 182.54
11/18/2022 16:00:00 183.72
11/21/2022 16:00:00 182.76
11/22/2022 16:00:00 184.71
11/23/2022 16:00:00 185.19
11/25/2022 13:15:00 185.58
11/28/2022 16:00:00 181.84
11/29/2022 16:00:00 182.37
11/30/2022 16:00:00 187.37
12/1/2022 16:00:00 186.96
12/2/2022 16:00:00 188.05
12/5/2022 16:00:00 182.87
12/6/2022 16:00:00 180.07
12/7/2022 16:00:00 179.54
12/8/2022 16:00:00 180.84
12/9/2022 16:00:00 178.62
12/12/2022 16:00:00 180.72
12/13/2022 16:00:00 181.38
12/14/2022 16:00:00 180.19
12/15/2022 16:00:00 175.68
12/16/2022 16:00:00 174.37
12/19/2022 16:00:00 172.01
12/20/2022 16:00:00 172.92
12/21/2022 16:00:00 175.9
12/22/2022 16:00:00 173.6
12/23/2022 16:00:00 174.39
12/27/2022 16:00:00 173.22
12/28/2022 16:00:00 170.53
12/29/2022 16:00:00 174.85
12/30/2022 16:00:00 174.36
1/3/2023 16:00:00 173.4
1/4/2023 16:00:00 175.56
1/5/2023 16:00:00 173.68
1/6/2023 16:00:00 177.58
1/9/2023 16:00:00 177.88
1/10/2023 16:00:00 180.51
1/11/2023 16:00:00 182.76
1/12/2023 16:00:00 185.83
1/13/2023 16:00:00 187.05
1/17/2023 16:00:00 186.82
1/18/2023 16:00:00 183.8
1/19/2023 16:00:00 182.04
1/20/2023 16:00:00 185.04
1/23/2023 16:00:00 187.33
1/24/2023 16:00:00 186.93
1/25/2023 16:00:00 187.45
1/26/2023 16:00:00 188.56
1/27/2023 16:00:00 189.58
1/30/2023 16:00:00 186.94
1/31/2023 16:00:00 191.48
2/1/2023 16:00:00 194.49
2/2/2023 16:00:00 198.32
2/3/2023 16:00:00 196.99
2/6/2023 16:00:00 194.14
2/7/2023 16:00:00 195.58
2/8/2023 16:00:00 192.72
2/9/2023 16:00:00 189.93
2/10/2023 16:00:00 190.31
2/13/2023 16:00:00 192.6
2/14/2023 16:00:00 192.51
2/15/2023 16:00:00 194.46
2/16/2023 16:00:00 192.6
2/17/2023 16:00:00 193.13
2/21/2023 16:00:00 187.43
2/22/2023 16:00:00 187.94
2/23/2023 16:00:00 189.28
2/24/2023 16:00:00 187.51
2/27/2023 16:00:00 188.17
2/28/2023 16:00:00 188.18
3/1/2023 16:00:00 188.42
3/2/2023 16:00:00 188.87
3/3/2023 16:00:00 191.5
3/6/2023 16:00:00 188.7
3/7/2023 16:00:00 186.51
3/8/2023 16:00:00 186.6
3/9/2023 16:00:00 181.41
3/10/2023 16:00:00 176.18
3/13/2023 16:00:00 173.31
3/14/2023 16:00:00 176.52
3/15/2023 16:00:00 173.61
3/16/2023 16:00:00 175.98
3/17/2023 16:00:00 171.23
3/20/2023 16:00:00 173.45
3/21/2023 16:00:00 176.65
3/22/2023 16:00:00 171.64
3/23/2023 16:00:00 170.25
3/24/2023 16:00:00 171.79
3/27/2023 16:00:00 173.7
3/28/2023 16:00:00 173.45
3/29/2023 16:00:00 175.42
3/30/2023 16:00:00 175.18
3/31/2023 16:00:00 178.4
4/3/2023 16:00:00 178.48
4/4/2023 16:00:00 175.35
4/5/2023 16:00:00 173.63
4/6/2023 16:00:00 173.89
4/10/2023 16:00:00 175.75
4/11/2023 16:00:00 177.14
4/12/2023 16:00:00 175.84
4/13/2023 16:00:00 178.17
4/14/2023 16:00:00 176.51
4/17/2023 16:00:00 178.78
4/18/2023 16:00:00 178.02
4/19/2023 16:00:00 178.25
4/20/2023 16:00:00 177.33
4/21/2023 16:00:00 177.56
4/24/2023 16:00:00 177.44
4/25/2023 16:00:00 173.06
4/26/2023 16:00:00 171.39
4/27/2023 16:00:00 173.68
4/28/2023 16:00:00 175.2
5/1/2023 16:00:00 175.3
5/2/2023 16:00:00 171.7
5/3/2023 16:00:00 172.33
5/4/2023 16:00:00 170.4
5/5/2023 16:00:00 174.45
5/8/2023 16:00:00 174.05
5/9/2023 16:00:00 173.53
5/10/2023 16:00:00 174.41
5/11/2023 16:00:00 173.07
5/12/2023 16:00:00 172.72
5/15/2023 16:00:00 174.83
5/16/2023 16:00:00 172.28
5/17/2023 16:00:00 176.12
5/18/2023 16:00:00 177.19
5/19/2023 16:00:00 176.11
5/22/2023 16:00:00 178.26
5/23/2023 16:00:00 177.42
5/24/2023 16:00:00 175.54
5/25/2023 16:00:00 174.17
5/26/2023 16:00:00 176.15
5/30/2023 16:00:00 175.5
5/31/2023 16:00:00 173.77
6/1/2023 16:00:00 175.65
6/2/2023 16:00:00 182.02
6/5/2023 16:00:00 179.58
6/6/2023 16:00:00 184.31
6/7/2023 16:00:00 187.24
6/8/2023 16:00:00 186.54
6/9/2023 16:00:00 185.03
6/12/2023 16:00:00 185.8
6/13/2023 16:00:00 187.93
6/14/2023 16:00:00 185.91
6/15/2023 16:00:00 187.44
6/16/2023 16:00:00 185.94
6/20/2023 16:00:00 185.13
6/21/2023 16:00:00 184.7
6/22/2023 16:00:00 183.33
6/23/2023 16:00:00 180.57
6/26/2023 16:00:00 180.75
6/27/2023 16:00:00 183.36
6/28/2023 16:00:00 184.26
6/29/2023 16:00:00 186.38
6/30/2023 16:00:00 187.27
7/3/2023 13:15:00 187.65
7/5/2023 16:00:00 185.78
7/6/2023 16:00:00 182.78
7/7/2023 16:00:00 184.71
7/10/2023 16:00:00 187.87
7/11/2023 16:00:00 189.8
7/12/2023 16:00:00 191.87
7/13/2023 16:00:00 193.42
7/14/2023 16:00:00 191.53
7/17/2023 16:00:00 193.58
7/18/2023 16:00:00 195.97
7/19/2023 16:00:00 196.8
7/20/2023 16:00:00 195.08
7/21/2023 16:00:00 194.46
7/24/2023 16:00:00 194.94
7/25/2023 16:00:00 194.92
7/26/2023 16:00:00 196.46
7/27/2023 16:00:00 193.92
7/28/2023 16:00:00 196.43
7/31/2023 16:00:00 198.71
8/1/2023 16:00:00 197.8
8/2/2023 16:00:00 195.11
8/3/2023 16:00:00 194.56
8/4/2023 16:00:00 194.17
8/7/2023 16:00:00 194.3
8/8/2023 16:00:00 193.08
8/9/2023 16:00:00 191.57
8/10/2023 16:00:00 190.72
8/11/2023 16:00:00 190.99
8/14/2023 16:00:00 190.66
8/15/2023 16:00:00 188.14
8/16/2023 16:00:00 185.84
8/17/2023 16:00:00 183.65
8/18/2023 16:00:00 184.65
8/21/2023 16:00:00 184.38
8/22/2023 16:00:00 183.83
8/23/2023 16:00:00 185.79
8/24/2023 16:00:00 183.22
8/25/2023 16:00:00 184
8/28/2023 16:00:00 185.64
8/29/2023 16:00:00 188.23
8/30/2023 16:00:00 188.94
8/31/2023 16:00:00 188.61
9/1/2023 16:00:00 190.85
9/5/2023 16:00:00 186.83
9/6/2023 16:00:00 186.13
9/7/2023 16:00:00 184.33
9/8/2023 16:00:00 183.92
9/11/2023 16:00:00 184.36
9/12/2023 16:00:00 184.18
9/13/2023 16:00:00 182.97
9/14/2023 16:00:00 185.55
9/15/2023 16:00:00 183.61
9/18/2023 16:00:00 182.39
9/19/2023 16:00:00 181.68
9/20/2023 16:00:00 179.86
9/21/2023 16:00:00 177.07
9/22/2023 16:00:00 176.67
9/25/2023 16:00:00 177.46
9/26/2023 16:00:00 174.36
9/27/2023 16:00:00 175.99
9/28/2023 16:00:00 177.58
9/29/2023 16:00:00 176.74
10/2/2023 16:00:00 174.07
10/3/2023 16:00:00 171.14
10/4/2023 16:00:00 171.22
10/5/2023 16:00:00 171.35
10/6/2023 16:00:00 173
10/9/2023 16:00:00 174
10/10/2023 16:00:00 175.97
10/11/2023 16:00:00 175.67
10/12/2023 16:00:00 171.7
10/13/2023 16:00:00 170.27
10/16/2023 16:00:00 173.02
10/17/2023 16:00:00 174.95
10/18/2023 16:00:00 171.35
10/19/2023 16:00:00 168.62
10/20/2023 16:00:00 166.44
10/23/2023 16:00:00 165.03
10/24/2023 16:00:00 166.47
10/25/2023 16:00:00 163.72
10/26/2023 16:00:00 164.14
10/27/2023 16:00:00 162.21
10/30/2023 16:00:00 163.11
10/31/2023 16:00:00 164.52
11/1/2023 16:00:00 165.46
11/2/2023 16:00:00 169.87
11/3/2023 16:00:00 174.49
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment