rinkugohil30897/okWarrior_EA
Vigiar
1
0
Derivar
Você já tinha feito uma derivação do repositório okWarrior_EA, anteriormente
 0
derivado de animatedread/Warrior_EA
Código Pedidos de integração Trabalho
okWarrior_EA/research/macro_data/cboe_SKEW.csv

9244 linhas
199 KiB
CSV
Em brutoLigação permanenteVista normalHistórico

Add SQX decoding modules for catalog, tick, and bar files - Implemented `catalog.py` to define instrument metadata and price scaling checks. - Developed `sqx.py` for decoding SQX tick .dat files, handling scaling and volume adjustments. - Created `sqxbars.py` to decode SQX bar files, ensuring price integrity against known ranges. - Introduced `volume_gate.py` for relative volume analysis on D1 bars, facilitating backtesting strategies.
2026-10-08 23:16:02 -04:00
DATE,SKEW
01/02/1990,126.090000
01/03/1990,123.340000
01/04/1990,122.620000
01/05/1990,121.270000
01/08/1990,124.120000
01/09/1990,119.820000
01/10/1990,120.820000
01/11/1990,107.480000
01/12/1990,116.780000
01/15/1990,116.160000
01/16/1990,120.620000
01/17/1990,123.030000
01/18/1990,131.140000
01/19/1990,129.310000
01/22/1990,118.950000
01/23/1990,117.940000
01/24/1990,128.750000
01/25/1990,124.330000
01/26/1990,122.760000
01/29/1990,124.600000
01/30/1990,120.910000
01/31/1990,128.220000
02/01/1990,129.530000
02/02/1990,132.530000
02/05/1990,121.220000
02/06/1990,120.300000
02/07/1990,123.350000
02/08/1990,124.870000
02/09/1990,126.060000
02/12/1990,126.990000
02/13/1990,133.060000
02/14/1990,131.550000
02/15/1990,139.070000
02/16/1990,136.610000
02/20/1990,126.470000
02/21/1990,129.170000
02/22/1990,124.800000
02/23/1990,125.820000
02/26/1990,130.690000
02/27/1990,131.450000
02/28/1990,123.100000
03/01/1990,123.960000
03/02/1990,126.440000
03/05/1990,124.240000
03/06/1990,124.860000
03/07/1990,121.080000
03/08/1990,124.460000
03/09/1990,125.600000
03/12/1990,129.690000
03/13/1990,128.070000
03/14/1990,131.820000
03/15/1990,133.020000
03/16/1990,136.730000
03/19/1990,138.690000
03/20/1990,134.200000
03/21/1990,132.580000
03/22/1990,129.800000
03/23/1990,130.760000
03/26/1990,129.900000
03/27/1990,135.330000
03/28/1990,133.510000
03/29/1990,131.200000
03/30/1990,111.330000
04/02/1990,126.460000
04/03/1990,117.630000
04/04/1990,114.130000
04/05/1990,114.420000
04/06/1990,114.910000
04/09/1990,117.600000
04/10/1990,119.090000
04/11/1990,108.870000
04/12/1990,121.520000
04/16/1990,126.050000
04/17/1990,131.240000
04/18/1990,122.740000
04/19/1990,120.770000
04/20/1990,120.880000
04/23/1990,120.030000
04/24/1990,124.560000
04/25/1990,127.030000
04/26/1990,124.510000
04/27/1990,118.840000
04/30/1990,110.490000
05/01/1990,111.990000
05/02/1990,128.490000
05/03/1990,114.270000
05/04/1990,116.350000
05/07/1990,117.220000
05/08/1990,117.830000
05/09/1990,117.270000
05/10/1990,119.500000
05/11/1990,119.510000
05/14/1990,123.120000
05/15/1990,125.100000
05/16/1990,125.700000
05/17/1990,121.950000
05/18/1990,124.680000
05/21/1990,127.350000
05/22/1990,124.880000
05/23/1990,118.800000
05/24/1990,117.300000
05/25/1990,111.930000
05/29/1990,122.180000
05/30/1990,119.880000
05/31/1990,120.210000
06/01/1990,119.330000
06/04/1990,122.780000
06/05/1990,121.220000
06/06/1990,121.450000
06/07/1990,123.990000
06/08/1990,122.130000
06/11/1990,132.140000
06/12/1990,132.610000
06/13/1990,131.510000
06/14/1990,132.450000
06/15/1990,138.310000
06/18/1990,133.310000
06/19/1990,136.210000
06/20/1990,139.120000
06/21/1990,142.570000
06/22/1990,139.620000
06/25/1990,106.800000
06/26/1990,104.650000
06/27/1990,106.540000
06/28/1990,107.420000
06/29/1990,107.310000
07/02/1990,108.160000
07/03/1990,107.620000
07/05/1990,105.080000
07/06/1990,107.270000
07/09/1990,106.500000
07/10/1990,105.190000
07/11/1990,107.840000
07/12/1990,109.710000
07/13/1990,109.330000
07/16/1990,108.650000
07/17/1990,107.650000
07/18/1990,133.750000
07/19/1990,137.940000
07/20/1990,109.710000
07/23/1990,127.130000
07/24/1990,127.610000
07/25/1990,130.850000
07/26/1990,131.000000
07/27/1990,127.620000
07/30/1990,132.440000
07/31/1990,132.070000
08/01/1990,131.010000
08/02/1990,110.080000
08/03/1990,119.600000
08/06/1990,114.650000
08/07/1990,119.090000
08/08/1990,125.190000
08/09/1990,128.900000
08/10/1990,123.010000
08/13/1990,119.340000
08/14/1990,120.520000
08/15/1990,120.040000
08/16/1990,117.180000
08/17/1990,117.360000
08/20/1990,118.360000
08/21/1990,114.520000
08/22/1990,112.490000
08/23/1990,110.920000
08/24/1990,113.420000
08/27/1990,117.690000
08/28/1990,117.900000
08/29/1990,118.630000
08/30/1990,116.740000
08/31/1990,119.480000
09/04/1990,119.920000
09/05/1990,119.880000
09/06/1990,116.980000
09/07/1990,117.820000
09/10/1990,118.770000
09/11/1990,119.160000
09/12/1990,118.280000
09/13/1990,116.910000
09/14/1990,119.030000
09/17/1990,116.800000
09/18/1990,117.490000
09/19/1990,116.480000
09/20/1990,115.880000
09/21/1990,118.220000
09/24/1990,111.300000
09/25/1990,115.720000
09/26/1990,114.760000
09/27/1990,112.850000
09/28/1990,113.240000
10/01/1990,116.560000
10/02/1990,116.810000
10/03/1990,115.600000
10/04/1990,116.160000
10/05/1990,117.230000
10/08/1990,116.490000
10/09/1990,112.800000
10/10/1990,110.650000
10/11/1990,109.780000
10/12/1990,111.920000
10/15/1990,112.350000
10/16/1990,111.070000
10/17/1990,111.740000
10/18/1990,114.650000
10/19/1990,117.560000
10/22/1990,116.110000
10/23/1990,115.130000
10/24/1990,116.170000
10/25/1990,114.750000
10/26/1990,111.790000
10/29/1990,112.350000
10/30/1990,113.420000
10/31/1990,113.970000
11/01/1990,112.530000
11/02/1990,115.290000
11/05/1990,114.480000
11/06/1990,114.470000
11/07/1990,114.590000
11/08/1990,114.660000
11/09/1990,117.110000
11/12/1990,115.570000
11/13/1990,116.100000
11/14/1990,117.020000
11/15/1990,116.970000
11/16/1990,119.970000
11/19/1990,121.280000
11/20/1990,118.280000
11/21/1990,119.280000
11/23/1990,116.370000
11/26/1990,118.330000
11/27/1990,119.450000
11/28/1990,120.150000
11/29/1990,117.710000
11/30/1990,122.650000
12/03/1990,122.240000
12/04/1990,124.370000
12/05/1990,127.380000
12/06/1990,126.310000
12/07/1990,124.430000
12/10/1990,125.100000
12/11/1990,125.980000
12/12/1990,128.570000
12/13/1990,122.570000
12/14/1990,122.140000
12/17/1990,120.450000
12/18/1990,123.990000
12/19/1990,126.310000
12/20/1990,122.350000
12/21/1990,129.610000
12/24/1990,121.290000
12/26/1990,127.300000
12/27/1990,124.790000
12/28/1990,127.590000
12/31/1990,126.570000
01/02/1991,121.350000
01/03/1991,122.760000
01/04/1991,121.950000
01/07/1991,118.120000
01/08/1991,116.760000
01/09/1991,114.260000
01/10/1991,117.280000
01/11/1991,114.580000
01/14/1991,112.380000
01/15/1991,112.710000
01/16/1991,115.850000
01/17/1991,121.720000
01/18/1991,125.610000
01/21/1991,122.410000
01/22/1991,117.940000
01/23/1991,118.150000
01/24/1991,121.900000
01/25/1991,124.200000
01/28/1991,122.910000
01/29/1991,122.530000
01/30/1991,127.440000
01/31/1991,121.650000
02/01/1991,121.250000
02/04/1991,123.210000
02/05/1991,123.920000
02/06/1991,121.100000
02/07/1991,121.240000
02/08/1991,121.050000
02/11/1991,121.530000
02/12/1991,121.190000
02/13/1991,123.690000
02/14/1991,120.580000
02/15/1991,118.940000
02/19/1991,112.380000
02/20/1991,114.960000
02/21/1991,113.820000
02/22/1991,114.920000
02/25/1991,114.760000
02/26/1991,108.570000
02/27/1991,117.380000
02/28/1991,116.370000
03/01/1991,116.360000
03/04/1991,117.930000
03/05/1991,122.890000
03/06/1991,119.400000
03/07/1991,118.560000
03/08/1991,118.510000
03/11/1991,123.920000
03/12/1991,125.660000
03/13/1991,131.940000
03/14/1991,101.790000
03/15/1991,102.730000
03/18/1991,103.530000
03/19/1991,101.230000
03/20/1991,102.810000
03/21/1991,101.310000
03/22/1991,103.400000
03/25/1991,104.070000
03/26/1991,106.650000
03/27/1991,103.530000
03/28/1991,105.670000
04/01/1991,105.750000
04/02/1991,109.350000
04/03/1991,108.820000
04/04/1991,109.350000
04/05/1991,108.510000
04/08/1991,104.120000
04/09/1991,109.050000
04/10/1991,109.560000
04/11/1991,105.740000
04/12/1991,116.640000
04/15/1991,118.660000
04/16/1991,122.710000
04/17/1991,123.420000
04/18/1991,106.570000
04/19/1991,105.700000
04/22/1991,105.820000
04/23/1991,106.680000
04/24/1991,107.090000
04/25/1991,107.900000
04/26/1991,108.510000
04/29/1991,108.570000
04/30/1991,109.060000
05/01/1991,110.900000
05/02/1991,111.430000
05/03/1991,110.580000
05/06/1991,112.860000
05/07/1991,111.530000
05/08/1991,113.960000
05/09/1991,114.010000
05/10/1991,113.660000
05/13/1991,117.420000
05/14/1991,115.690000
05/15/1991,116.980000
05/16/1991,117.070000
05/17/1991,117.320000
05/20/1991,116.420000
05/21/1991,116.610000
05/22/1991,116.290000
05/23/1991,115.980000
05/24/1991,116.190000
05/28/1991,122.330000
05/29/1991,120.960000
05/30/1991,116.110000
05/31/1991,117.200000
06/03/1991,115.620000
06/04/1991,114.510000
06/05/1991,111.760000
06/06/1991,112.280000
06/07/1991,113.520000
06/10/1991,112.370000
06/11/1991,113.450000
06/12/1991,115.110000
06/13/1991,116.360000
06/14/1991,121.080000
06/17/1991,116.070000
06/18/1991,116.710000
06/19/1991,118.700000
06/20/1991,119.720000
06/21/1991,124.860000
06/24/1991,115.960000
06/25/1991,117.000000
06/26/1991,116.360000
06/27/1991,118.290000
06/28/1991,114.980000
07/01/1991,112.490000
07/02/1991,112.560000
07/03/1991,110.560000
07/05/1991,118.180000
07/08/1991,120.970000
07/09/1991,113.870000
07/10/1991,113.360000
07/11/1991,116.530000
07/12/1991,119.140000
07/15/1991,122.070000
07/16/1991,119.810000
07/17/1991,119.250000
07/18/1991,121.070000
07/19/1991,123.060000
07/22/1991,123.020000
07/23/1991,120.080000
07/24/1991,110.450000
07/25/1991,111.610000
07/26/1991,111.760000
07/29/1991,114.300000
07/30/1991,112.310000
07/31/1991,111.500000
08/01/1991,107.710000
08/02/1991,109.760000
08/05/1991,109.020000
08/06/1991,108.920000
08/07/1991,109.920000
08/08/1991,109.620000
08/09/1991,108.840000
08/12/1991,109.600000
08/13/1991,111.260000
08/14/1991,110.700000
08/15/1991,110.860000
08/16/1991,112.480000
08/19/1991,119.370000
08/20/1991,117.230000
08/21/1991,114.030000
08/22/1991,110.410000
08/23/1991,111.170000
08/26/1991,112.740000
08/27/1991,113.320000
08/28/1991,114.600000
08/29/1991,114.690000
08/30/1991,115.360000
09/03/1991,114.620000
09/04/1991,114.140000
09/05/1991,114.610000
09/06/1991,114.500000
09/09/1991,114.780000
09/10/1991,114.590000
09/11/1991,114.720000
09/12/1991,115.240000
09/13/1991,115.250000
09/16/1991,109.180000
09/17/1991,116.360000
09/18/1991,117.850000
09/19/1991,107.990000
09/20/1991,120.990000
09/23/1991,108.500000
09/24/1991,109.780000
09/25/1991,110.820000
09/26/1991,108.890000
09/27/1991,108.360000
09/30/1991,112.130000
10/01/1991,112.650000
10/02/1991,111.580000
10/03/1991,105.710000
10/04/1991,103.930000
10/07/1991,109.800000
10/08/1991,111.170000
10/09/1991,109.440000
10/10/1991,103.820000
10/11/1991,104.660000
10/14/1991,107.260000
10/15/1991,106.990000
10/16/1991,106.170000
10/17/1991,107.810000
10/18/1991,110.280000
10/21/1991,108.970000
10/22/1991,107.680000
10/23/1991,108.420000
10/24/1991,107.000000
10/25/1991,107.450000
10/28/1991,107.960000
10/29/1991,109.140000
10/30/1991,110.200000
10/31/1991,109.630000
11/01/1991,110.190000
11/04/1991,110.870000
11/05/1991,110.110000
11/06/1991,110.910000
11/07/1991,110.400000
11/08/1991,110.370000
11/11/1991,109.450000
11/12/1991,109.910000
11/13/1991,109.810000
11/14/1991,110.230000
11/15/1991,114.770000
11/18/1991,116.460000
11/19/1991,119.790000
11/20/1991,115.570000
11/21/1991,114.380000
11/22/1991,111.760000
11/25/1991,115.370000
11/26/1991,117.420000
11/27/1991,115.380000
11/29/1991,110.220000
12/02/1991,115.390000
12/03/1991,114.430000
12/04/1991,114.970000
12/05/1991,113.280000
12/06/1991,115.490000
12/09/1991,113.940000
12/10/1991,113.160000
12/11/1991,113.390000
12/12/1991,115.940000
12/13/1991,116.110000
12/16/1991,116.960000
12/17/1991,118.880000
12/18/1991,119.460000
12/19/1991,120.350000
12/20/1991,122.390000
12/23/1991,125.900000
12/24/1991,127.030000
12/26/1991,115.190000
12/27/1991,114.230000
12/30/1991,114.250000
12/31/1991,113.550000
01/02/1992,116.060000
01/03/1992,116.280000
01/06/1992,115.670000
01/07/1992,116.350000
01/08/1992,115.530000
01/09/1992,116.480000
01/10/1992,116.820000
01/13/1992,118.200000
01/14/1992,121.460000
01/15/1992,121.980000
01/16/1992,110.850000
01/17/1992,109.700000
01/20/1992,110.900000
01/21/1992,110.200000
01/22/1992,111.800000
01/23/1992,109.780000
01/24/1992,110.290000
01/27/1992,110.340000
01/28/1992,110.660000
01/29/1992,110.730000
01/30/1992,111.670000
01/31/1992,110.930000
02/03/1992,112.160000
02/04/1992,112.850000
02/05/1992,112.650000
02/06/1992,113.770000
02/07/1992,112.300000
02/10/1992,113.680000
02/11/1992,112.850000
02/12/1992,112.020000
02/13/1992,113.710000
02/14/1992,112.840000
02/18/1992,113.390000
02/19/1992,110.760000
02/20/1992,111.020000
02/21/1992,114.470000
02/24/1992,111.100000
02/25/1992,110.690000
02/26/1992,110.070000
02/27/1992,112.670000
02/28/1992,109.060000
03/02/1992,108.330000
03/03/1992,112.480000
03/04/1992,106.060000
03/05/1992,111.850000
03/06/1992,110.920000
03/09/1992,111.230000
03/10/1992,112.800000
03/11/1992,112.000000
03/12/1992,112.350000
03/13/1992,114.840000
03/16/1992,118.570000
03/17/1992,107.290000
03/18/1992,107.720000
03/19/1992,107.850000
03/20/1992,109.360000
03/23/1992,108.790000
03/24/1992,106.790000
03/25/1992,106.650000
03/26/1992,106.610000
03/27/1992,107.270000
03/30/1992,109.430000
03/31/1992,109.860000
04/01/1992,112.560000
04/02/1992,110.560000
04/03/1992,111.510000
04/06/1992,108.930000
04/07/1992,111.240000
04/08/1992,110.670000
04/09/1992,115.880000
04/10/1992,117.100000
04/13/1992,108.360000
04/14/1992,108.620000
04/15/1992,111.790000
04/16/1992,112.080000
04/20/1992,110.880000
04/21/1992,111.260000
04/22/1992,109.410000
04/23/1992,110.620000
04/24/1992,109.720000
04/27/1992,110.400000
04/28/1992,110.910000
04/29/1992,112.490000
04/30/1992,113.240000
05/01/1992,113.250000
05/04/1992,114.510000
05/05/1992,114.560000
05/06/1992,112.810000
05/07/1992,111.480000
05/08/1992,113.060000
05/11/1992,112.960000
05/12/1992,116.520000
05/13/1992,114.280000
05/14/1992,112.960000
05/15/1992,112.880000
05/18/1992,115.720000
05/19/1992,114.430000
05/20/1992,114.200000
05/21/1992,113.440000
05/22/1992,112.230000
05/26/1992,114.710000
05/27/1992,110.900000
05/28/1992,111.270000
05/29/1992,109.470000
06/01/1992,111.820000
06/02/1992,110.720000
06/03/1992,109.620000
06/04/1992,108.960000
06/05/1992,110.070000
06/08/1992,109.640000
06/09/1992,107.850000
06/10/1992,108.580000
06/11/1992,108.020000
06/12/1992,108.390000
06/15/1992,106.100000
06/16/1992,107.850000
06/17/1992,104.340000
06/18/1992,105.050000
06/19/1992,107.850000
06/22/1992,108.180000
06/23/1992,109.140000
06/24/1992,108.410000
06/25/1992,106.680000
06/26/1992,108.280000
06/29/1992,111.740000
06/30/1992,111.880000
07/01/1992,110.340000
07/02/1992,112.050000
07/06/1992,115.520000
07/07/1992,109.360000
07/08/1992,109.790000
07/09/1992,111.120000
07/10/1992,111.700000
07/13/1992,111.040000
07/14/1992,112.670000
07/15/1992,111.150000
07/16/1992,112.530000
07/17/1992,112.940000
07/20/1992,111.440000
07/21/1992,109.780000
07/22/1992,111.810000
07/23/1992,111.860000
07/24/1992,113.310000
07/27/1992,112.700000
07/28/1992,112.950000
07/29/1992,111.850000
07/30/1992,110.950000
07/31/1992,111.550000
08/03/1992,113.440000
08/04/1992,114.150000
08/05/1992,112.000000
08/06/1992,112.270000
08/07/1992,113.080000
08/10/1992,113.970000
08/11/1992,112.900000
08/12/1992,114.150000
08/13/1992,112.250000
08/14/1992,112.780000
08/17/1992,114.960000
08/18/1992,110.000000
08/19/1992,110.570000
08/20/1992,111.530000
08/21/1992,114.330000
08/24/1992,109.490000
08/25/1992,109.440000
08/26/1992,111.200000
08/27/1992,110.260000
08/28/1992,110.990000
08/31/1992,112.170000
09/01/1992,111.530000
09/02/1992,110.690000
09/03/1992,111.540000
09/04/1992,110.700000
09/08/1992,110.540000
09/09/1992,109.660000
09/10/1992,113.570000
09/11/1992,114.000000
09/14/1992,116.340000
09/15/1992,112.690000
09/16/1992,111.560000
09/17/1992,110.850000
09/18/1992,117.200000
09/21/1992,113.960000
09/22/1992,113.500000
09/23/1992,114.290000
09/24/1992,115.880000
09/25/1992,114.250000
09/28/1992,116.180000
09/29/1992,116.310000
09/30/1992,115.160000
10/01/1992,113.970000
10/02/1992,111.350000
10/05/1992,111.350000
10/06/1992,109.520000
10/07/1992,109.250000
10/08/1992,112.210000
10/09/1992,112.140000
10/12/1992,112.400000
10/13/1992,113.750000
10/14/1992,114.580000
10/15/1992,115.130000
10/16/1992,114.660000
10/19/1992,117.350000
10/20/1992,115.040000
10/21/1992,115.910000
10/22/1992,113.560000
10/23/1992,113.510000
10/26/1992,115.510000
10/27/1992,114.510000
10/28/1992,110.240000
10/29/1992,111.250000
10/30/1992,110.280000
11/02/1992,111.260000
11/03/1992,111.620000
11/04/1992,111.280000
11/05/1992,112.770000
11/06/1992,112.630000
11/09/1992,113.390000
11/10/1992,113.660000
11/11/1992,114.220000
11/12/1992,115.630000
11/13/1992,116.210000
11/16/1992,114.310000
11/17/1992,113.860000
11/18/1992,117.030000
11/19/1992,114.150000
11/20/1992,115.380000
11/23/1992,110.380000
11/24/1992,112.810000
11/25/1992,111.690000
11/27/1992,110.530000
11/30/1992,112.100000
12/01/1992,112.990000
12/02/1992,111.640000
12/03/1992,112.110000
12/04/1992,112.220000
12/07/1992,113.120000
12/08/1992,113.330000
12/09/1992,111.380000
12/10/1992,114.240000
12/11/1992,113.450000
12/14/1992,110.770000
12/15/1992,109.850000
12/16/1992,109.530000
12/17/1992,110.530000
12/18/1992,114.840000
12/21/1992,112.930000
12/22/1992,113.880000
12/23/1992,110.590000
12/24/1992,110.240000
12/28/1992,111.010000
12/29/1992,110.970000
12/30/1992,112.220000
12/31/1992,110.830000
01/04/1993,109.160000
01/05/1993,111.710000
01/06/1993,112.420000
01/07/1993,111.940000
01/08/1993,113.230000
01/11/1993,111.070000
01/12/1993,111.200000
01/13/1993,111.930000
01/14/1993,112.810000
01/15/1993,115.070000
01/18/1993,114.260000
01/19/1993,113.250000
01/20/1993,113.120000
01/21/1993,115.330000
01/22/1993,113.750000
01/25/1993,115.470000
01/26/1993,114.400000
01/27/1993,114.240000
01/28/1993,114.200000
01/29/1993,113.900000
02/01/1993,117.840000
02/02/1993,115.460000
02/03/1993,116.060000
02/04/1993,115.810000
02/05/1993,115.090000
02/08/1993,117.120000
02/09/1993,115.670000
02/10/1993,116.620000
02/11/1993,116.240000
02/12/1993,116.490000
02/16/1993,112.750000
02/17/1993,113.970000
02/18/1993,114.690000
02/19/1993,116.440000
02/22/1993,116.320000
02/23/1993,116.200000
02/24/1993,118.200000
02/25/1993,115.660000
02/26/1993,117.110000
03/01/1993,114.160000
03/02/1993,118.930000
03/03/1993,125.280000
03/04/1993,115.290000
03/05/1993,114.740000
03/08/1993,113.780000
03/09/1993,115.910000
03/10/1993,116.750000
03/11/1993,115.200000
03/12/1993,116.370000
03/15/1993,114.140000
03/16/1993,113.720000
03/17/1993,110.610000
03/18/1993,114.050000
03/19/1993,111.150000
03/22/1993,111.900000
03/23/1993,112.810000
03/24/1993,112.060000
03/25/1993,112.590000
03/26/1993,112.820000
03/29/1993,113.220000
03/30/1993,111.510000
03/31/1993,110.830000
04/01/1993,110.960000
04/02/1993,110.600000
04/05/1993,110.460000
04/06/1993,110.010000
04/07/1993,111.140000
04/08/1993,111.880000
04/12/1993,112.550000
04/13/1993,113.080000
04/14/1993,112.440000
04/15/1993,112.470000
04/16/1993,112.900000
04/19/1993,110.830000
04/20/1993,113.160000
04/21/1993,111.540000
04/22/1993,110.190000
04/23/1993,109.800000
04/26/1993,110.670000
04/27/1993,113.410000
04/28/1993,112.180000
04/29/1993,114.650000
04/30/1993,112.330000
05/03/1993,112.110000
05/04/1993,109.970000
05/05/1993,111.100000
05/06/1993,111.680000
05/07/1993,113.320000
05/10/1993,112.990000
05/11/1993,112.760000
05/12/1993,114.830000
05/13/1993,112.940000
05/14/1993,116.030000
05/17/1993,115.070000
05/18/1993,115.420000
05/19/1993,117.580000
05/20/1993,120.270000
05/21/1993,118.020000
05/24/1993,117.760000
05/25/1993,118.560000
05/26/1993,117.100000
05/27/1993,115.060000
05/28/1993,122.040000
06/01/1993,120.770000
06/02/1993,115.380000
06/03/1993,114.620000
06/04/1993,114.590000
06/07/1993,111.220000
06/08/1993,119.480000
06/09/1993,111.470000
06/10/1993,121.280000
06/11/1993,113.320000
06/14/1993,111.840000
06/15/1993,110.130000
06/16/1993,111.890000
06/17/1993,112.340000
06/18/1993,111.050000
06/21/1993,113.830000
06/22/1993,109.130000
06/23/1993,112.130000
06/24/1993,115.260000
06/25/1993,111.530000
06/28/1993,112.520000
06/29/1993,110.070000
06/30/1993,110.550000
07/01/1993,109.140000
07/02/1993,108.630000
07/06/1993,108.430000
07/07/1993,109.460000
07/08/1993,110.470000
07/09/1993,111.300000
07/12/1993,110.250000
07/13/1993,110.070000
07/14/1993,110.440000
07/15/1993,111.690000
07/16/1993,112.450000
07/19/1993,111.270000
07/20/1993,110.160000
07/21/1993,111.120000
07/22/1993,110.220000
07/23/1993,113.030000
07/26/1993,112.100000
07/27/1993,111.490000
07/28/1993,111.150000
07/29/1993,110.870000
07/30/1993,112.890000
08/02/1993,111.930000
08/03/1993,110.980000
08/04/1993,110.740000
08/05/1993,110.050000
08/06/1993,113.240000
08/09/1993,111.590000
08/10/1993,111.350000
08/11/1993,112.070000
08/12/1993,113.490000
08/13/1993,116.730000
08/16/1993,111.140000
08/17/1993,113.880000
08/18/1993,113.080000
08/19/1993,113.810000
08/20/1993,115.050000
08/23/1993,114.240000
08/24/1993,115.170000
08/25/1993,116.050000
08/26/1993,112.850000
08/27/1993,114.500000
08/30/1993,115.290000
08/31/1993,114.280000
09/01/1993,116.100000
09/02/1993,115.010000
09/03/1993,115.820000
09/07/1993,114.100000
09/08/1993,116.160000
09/09/1993,116.020000
09/10/1993,115.900000
09/13/1993,113.780000
09/14/1993,117.390000
09/15/1993,119.110000
09/16/1993,118.460000
09/17/1993,118.400000
09/20/1993,117.620000
09/21/1993,118.140000
09/22/1993,116.460000
09/23/1993,120.390000
09/24/1993,118.260000
09/27/1993,119.730000
09/28/1993,115.580000
09/29/1993,115.400000
09/30/1993,114.970000
10/01/1993,117.130000
10/04/1993,117.690000
10/05/1993,116.990000
10/06/1993,116.160000
10/07/1993,116.090000
10/08/1993,116.570000
10/11/1993,116.260000
10/12/1993,118.240000
10/13/1993,117.960000
10/14/1993,119.850000
10/15/1993,114.120000
10/18/1993,113.500000
10/19/1993,112.920000
10/20/1993,113.590000
10/21/1993,113.540000
10/22/1993,113.020000
10/25/1993,115.390000
10/26/1993,115.210000
10/27/1993,114.920000
10/28/1993,115.070000
10/29/1993,113.730000
11/01/1993,114.540000
11/02/1993,114.180000
11/03/1993,113.690000
11/04/1993,114.640000
11/05/1993,116.070000
11/08/1993,115.730000
11/09/1993,113.940000
11/10/1993,115.820000
11/11/1993,116.200000
11/12/1993,116.130000
11/15/1993,117.500000
11/16/1993,121.470000
11/17/1993,117.050000
11/18/1993,117.780000
11/19/1993,116.810000
11/22/1993,117.460000
11/23/1993,118.860000
11/24/1993,119.160000
11/26/1993,120.850000
11/29/1993,117.240000
11/30/1993,118.450000
12/01/1993,119.170000
12/02/1993,120.710000
12/03/1993,121.480000
12/06/1993,117.290000
12/07/1993,117.350000
12/08/1993,115.230000
12/09/1993,115.470000
12/10/1993,117.040000
12/13/1993,121.060000
12/14/1993,115.570000
12/15/1993,116.080000
12/16/1993,116.750000
12/17/1993,119.280000
12/20/1993,115.690000
12/21/1993,118.790000
12/22/1993,117.100000
12/23/1993,113.430000
12/27/1993,114.070000
12/28/1993,115.780000
12/29/1993,113.110000
12/30/1993,114.260000
12/31/1993,114.160000
01/03/1994,115.890000
01/04/1994,118.420000
01/05/1994,117.120000
01/06/1994,116.080000
01/07/1994,116.670000
01/10/1994,118.500000
01/11/1994,120.530000
01/12/1994,119.170000
01/13/1994,119.430000
01/14/1994,121.850000
01/17/1994,119.410000
01/18/1994,120.250000
01/19/1994,115.530000
01/20/1994,114.370000
01/21/1994,114.360000
01/24/1994,117.470000
01/25/1994,116.210000
01/26/1994,117.690000
01/27/1994,116.280000
01/28/1994,115.420000
01/31/1994,115.440000
02/01/1994,117.180000
02/02/1994,115.960000
02/03/1994,117.560000
02/04/1994,117.870000
02/07/1994,120.200000
02/08/1994,119.010000
02/09/1994,117.160000
02/10/1994,115.160000
02/11/1994,119.630000
02/14/1994,116.590000
02/15/1994,116.860000
02/16/1994,117.000000
02/17/1994,116.520000
02/18/1994,117.910000
02/22/1994,119.080000
02/23/1994,119.100000
02/24/1994,118.470000
02/25/1994,119.590000
02/28/1994,116.350000
03/01/1994,117.710000
03/02/1994,119.380000
03/03/1994,117.320000
03/04/1994,118.070000
03/07/1994,119.640000
03/08/1994,120.780000
03/09/1994,114.550000
03/10/1994,119.780000
03/11/1994,123.360000
03/14/1994,115.410000
03/15/1994,114.540000
03/16/1994,117.920000
03/17/1994,118.850000
03/18/1994,118.110000
03/21/1994,117.400000
03/22/1994,118.620000
03/23/1994,117.860000
03/24/1994,116.280000
03/25/1994,114.570000
03/28/1994,118.380000
03/29/1994,113.520000
03/30/1994,114.070000
03/31/1994,123.000000
04/04/1994,121.030000
04/05/1994,118.460000
04/06/1994,117.360000
04/07/1994,120.130000
04/08/1994,119.180000
04/11/1994,123.180000
04/12/1994,121.500000
04/13/1994,122.390000
04/14/1994,122.700000
04/15/1994,122.070000
04/18/1994,121.840000
04/19/1994,121.950000
04/20/1994,121.080000
04/21/1994,119.340000
04/22/1994,119.190000
04/25/1994,124.030000
04/26/1994,123.190000
04/28/1994,118.160000
04/29/1994,118.040000
05/02/1994,118.920000
05/03/1994,120.720000
05/04/1994,119.370000
05/05/1994,116.860000
05/06/1994,119.150000
05/09/1994,116.460000
05/10/1994,117.650000
05/11/1994,117.630000
05/12/1994,117.760000
05/13/1994,117.900000
05/16/1994,117.050000
05/17/1994,120.580000
05/18/1994,122.310000
05/19/1994,115.000000
05/20/1994,116.290000
05/23/1994,116.460000
05/24/1994,116.910000
05/25/1994,119.170000
05/26/1994,119.660000
05/27/1994,121.080000
05/31/1994,122.100000
06/01/1994,116.940000
06/02/1994,120.180000
06/03/1994,120.890000
06/06/1994,120.650000
06/07/1994,118.700000
06/08/1994,120.030000
06/09/1994,122.180000
06/10/1994,123.240000
06/13/1994,126.280000
06/14/1994,117.360000
06/15/1994,116.660000
06/16/1994,120.350000
06/17/1994,116.780000
06/20/1994,115.800000
06/21/1994,115.150000
06/22/1994,122.980000
06/23/1994,115.210000
06/24/1994,112.320000
06/27/1994,122.760000
06/28/1994,114.960000
06/29/1994,115.770000
06/30/1994,116.340000
07/01/1994,115.470000
07/05/1994,112.440000
07/06/1994,112.430000
07/07/1994,114.290000
07/08/1994,114.840000
07/11/1994,116.590000
07/12/1994,116.640000
07/13/1994,117.900000
07/14/1994,119.370000
07/15/1994,114.500000
07/18/1994,115.430000
07/19/1994,115.100000
07/20/1994,115.900000
07/21/1994,117.700000
07/22/1994,116.210000
07/25/1994,118.680000
07/26/1994,117.570000
07/27/1994,116.760000
07/28/1994,119.350000
07/29/1994,117.620000
08/01/1994,117.200000
08/02/1994,115.700000
08/03/1994,114.780000
08/04/1994,114.620000
08/05/1994,115.090000
08/08/1994,114.550000
08/09/1994,116.420000
08/10/1994,116.870000
08/11/1994,114.740000
08/12/1994,119.190000
08/15/1994,119.070000
08/16/1994,118.520000
08/17/1994,118.110000
08/18/1994,119.520000
08/19/1994,120.320000
08/22/1994,118.800000
08/23/1994,118.500000
08/24/1994,118.820000
08/25/1994,116.330000
08/26/1994,112.350000
08/29/1994,120.850000
08/30/1994,115.140000
08/31/1994,112.190000
09/01/1994,114.010000
09/02/1994,115.120000
09/06/1994,115.510000
09/07/1994,116.510000
09/08/1994,116.570000
09/09/1994,117.340000
09/12/1994,116.230000
09/13/1994,117.560000
09/14/1994,117.880000
09/15/1994,123.290000
09/16/1994,119.940000
09/19/1994,117.650000
09/20/1994,118.100000
09/21/1994,116.100000
09/22/1994,114.980000
09/23/1994,114.790000
09/26/1994,114.530000
09/27/1994,113.030000
09/28/1994,114.380000
09/29/1994,113.570000
09/30/1994,113.810000
10/03/1994,115.810000
10/04/1994,113.600000
10/05/1994,115.930000
10/06/1994,116.570000
10/07/1994,114.390000
10/10/1994,117.600000
10/11/1994,115.850000
10/12/1994,116.610000
10/13/1994,118.820000
10/14/1994,116.930000
10/17/1994,116.380000
10/18/1994,116.560000
10/19/1994,117.530000
10/20/1994,116.830000
10/21/1994,116.100000
10/24/1994,115.160000
10/25/1994,115.280000
10/26/1994,114.910000
10/27/1994,115.560000
10/28/1994,116.940000
10/31/1994,113.870000
11/01/1994,115.960000
11/02/1994,113.480000
11/03/1994,115.630000
11/04/1994,113.460000
11/07/1994,115.100000
11/08/1994,114.030000
11/09/1994,113.970000
11/10/1994,114.510000
11/11/1994,113.800000
11/14/1994,116.230000
11/15/1994,116.500000
11/16/1994,115.540000
11/17/1994,113.800000
11/18/1994,115.460000
11/21/1994,112.440000
11/22/1994,108.470000
11/23/1994,114.430000
11/25/1994,113.340000
11/28/1994,114.650000
11/29/1994,113.420000
11/30/1994,112.990000
12/01/1994,113.890000
12/02/1994,115.730000
12/05/1994,115.300000
12/06/1994,114.250000
12/07/1994,113.730000
12/08/1994,114.740000
12/09/1994,115.060000
12/12/1994,113.840000
12/13/1994,114.760000
12/14/1994,116.750000
12/15/1994,117.660000
12/16/1994,115.630000
12/19/1994,121.020000
12/20/1994,116.620000
12/21/1994,117.700000
12/22/1994,117.880000
12/23/1994,118.400000
12/27/1994,117.580000
12/28/1994,119.130000
12/29/1994,116.890000
12/30/1994,115.530000
01/03/1995,116.760000
01/04/1995,118.040000
01/05/1995,116.940000
01/06/1995,117.380000
01/09/1995,115.930000
01/10/1995,118.670000
01/11/1995,116.070000
01/12/1995,115.120000
01/13/1995,115.500000
01/16/1995,117.660000
01/17/1995,117.520000
01/18/1995,118.650000
01/19/1995,116.760000
01/20/1995,116.550000
01/23/1995,118.830000
01/24/1995,117.500000
01/25/1995,117.610000
01/26/1995,116.560000
01/27/1995,114.230000
01/30/1995,115.890000
01/31/1995,115.430000
02/01/1995,115.720000
02/02/1995,115.940000
02/03/1995,115.190000
02/06/1995,114.260000
02/07/1995,114.300000
02/08/1995,111.100000
02/09/1995,112.690000
02/10/1995,113.040000
02/13/1995,114.160000
02/14/1995,114.050000
02/15/1995,113.920000
02/16/1995,114.950000
02/17/1995,114.680000
02/21/1995,114.980000
02/22/1995,113.870000
02/23/1995,113.470000
02/24/1995,113.210000
02/27/1995,114.730000
02/28/1995,113.050000
03/01/1995,112.400000
03/02/1995,112.040000
03/03/1995,110.660000
03/06/1995,112.360000
03/07/1995,122.240000
03/08/1995,119.080000
03/09/1995,119.940000
03/10/1995,114.320000
03/13/1995,116.500000
03/14/1995,110.320000
03/15/1995,108.740000
03/16/1995,110.130000
03/17/1995,111.180000
03/20/1995,112.090000
03/21/1995,112.120000
03/22/1995,112.760000
03/23/1995,113.900000
03/24/1995,115.620000
03/27/1995,116.150000
03/28/1995,116.310000
03/29/1995,115.680000
03/30/1995,116.270000
03/31/1995,115.880000
04/03/1995,116.130000
04/04/1995,117.010000
04/05/1995,116.870000
04/06/1995,116.630000
04/07/1995,115.640000
04/10/1995,116.600000
04/11/1995,114.680000
04/12/1995,116.540000
04/13/1995,121.170000
04/17/1995,113.620000
04/18/1995,115.270000
04/19/1995,117.850000
04/20/1995,115.290000
04/21/1995,117.740000
04/24/1995,116.730000
04/25/1995,114.230000
04/26/1995,113.180000
04/27/1995,112.470000
04/28/1995,115.530000
05/01/1995,113.880000
05/02/1995,113.620000
05/03/1995,115.430000
05/04/1995,117.020000
05/05/1995,118.130000
05/08/1995,115.060000
05/09/1995,114.970000
05/10/1995,115.520000
05/11/1995,115.400000
05/12/1995,116.950000
05/15/1995,116.220000
05/16/1995,115.620000
05/17/1995,116.830000
05/18/1995,116.040000
05/19/1995,117.920000
05/22/1995,114.070000
05/23/1995,113.360000
05/24/1995,112.920000
05/25/1995,115.030000
05/26/1995,114.530000
05/30/1995,112.910000
05/31/1995,110.600000
06/01/1995,111.800000
06/02/1995,114.030000
06/05/1995,112.340000
06/06/1995,112.540000
06/07/1995,112.840000
06/08/1995,111.940000
06/09/1995,114.430000
06/12/1995,116.410000
06/13/1995,115.530000
06/14/1995,113.270000
06/15/1995,114.040000
06/16/1995,111.980000
06/19/1995,110.370000
06/20/1995,111.270000
06/21/1995,108.040000
06/22/1995,107.640000
06/23/1995,109.420000
06/26/1995,109.230000
06/27/1995,108.010000
06/28/1995,108.970000
06/29/1995,110.990000
06/30/1995,108.940000
07/03/1995,111.700000
07/05/1995,110.530000
07/06/1995,109.360000
07/07/1995,111.210000
07/10/1995,108.990000
07/11/1995,108.840000
07/12/1995,108.230000
07/13/1995,107.790000
07/14/1995,107.390000
07/17/1995,107.230000
07/18/1995,106.940000
07/19/1995,107.980000
07/20/1995,108.300000
07/21/1995,108.420000
07/24/1995,109.740000
07/25/1995,109.110000
07/26/1995,108.710000
07/27/1995,112.390000
07/28/1995,113.060000
07/31/1995,109.510000
08/01/1995,111.280000
08/02/1995,109.250000
08/03/1995,110.840000
08/04/1995,110.910000
08/07/1995,109.110000
08/08/1995,111.080000
08/09/1995,109.130000
08/10/1995,110.660000
08/11/1995,112.640000
08/14/1995,113.800000
08/15/1995,111.850000
08/16/1995,113.600000
08/17/1995,112.490000
08/18/1995,113.780000
08/21/1995,114.170000
08/22/1995,114.500000
08/23/1995,113.590000
08/24/1995,114.680000
08/25/1995,114.340000
08/28/1995,113.060000
08/29/1995,114.440000
08/30/1995,114.220000
08/31/1995,112.510000
09/01/1995,113.620000
09/05/1995,112.090000
09/06/1995,114.570000
09/07/1995,113.600000
09/08/1995,115.020000
09/11/1995,115.810000
09/12/1995,116.360000
09/13/1995,117.410000
09/14/1995,117.230000
09/15/1995,119.040000
09/18/1995,119.530000
09/19/1995,119.210000
09/20/1995,118.990000
09/21/1995,116.150000
09/22/1995,118.630000
09/25/1995,117.400000
09/26/1995,117.360000
09/27/1995,119.390000
09/28/1995,117.910000
09/29/1995,115.350000
10/02/1995,117.480000
10/03/1995,118.990000
10/04/1995,118.290000
10/05/1995,118.560000
10/06/1995,118.200000
10/09/1995,117.520000
10/10/1995,119.150000
10/11/1995,118.840000
10/12/1995,119.950000
10/13/1995,118.000000
10/16/1995,119.470000
10/17/1995,121.640000
10/18/1995,120.110000
10/19/1995,121.680000
10/20/1995,119.720000
10/23/1995,117.780000
10/24/1995,117.090000
10/25/1995,116.360000
10/26/1995,115.430000
10/27/1995,116.830000
10/30/1995,114.100000
10/31/1995,112.640000
11/01/1995,113.560000
11/02/1995,113.380000
11/03/1995,111.610000
11/06/1995,113.160000
11/07/1995,112.320000
11/08/1995,112.750000
11/09/1995,112.450000
11/10/1995,114.360000
11/13/1995,113.600000
11/14/1995,112.780000
11/15/1995,112.480000
11/16/1995,113.200000
11/17/1995,115.380000
11/20/1995,115.060000
11/21/1995,115.820000
11/22/1995,116.660000
11/24/1995,115.960000
11/27/1995,117.500000
11/28/1995,119.060000
11/29/1995,118.620000
11/30/1995,117.290000
12/01/1995,116.650000
12/04/1995,116.280000
12/05/1995,120.180000
12/06/1995,121.850000
12/07/1995,120.530000
12/08/1995,119.680000
12/11/1995,119.570000
12/12/1995,118.440000
12/13/1995,118.290000
12/14/1995,115.990000
12/15/1995,118.760000
12/18/1995,117.830000
12/19/1995,115.020000
12/20/1995,115.070000
12/21/1995,114.280000
12/22/1995,113.670000
12/26/1995,114.040000
12/27/1995,113.460000
12/28/1995,113.110000
12/29/1995,112.000000
01/02/1996,113.210000
01/03/1996,113.120000
01/04/1996,112.270000
01/05/1996,113.260000
01/08/1996,112.930000
01/09/1996,111.190000
01/10/1996,116.000000
01/11/1996,113.740000
01/12/1996,115.090000
01/15/1996,116.000000
01/16/1996,115.960000
01/17/1996,113.360000
01/18/1996,113.260000
01/19/1996,114.030000
01/22/1996,113.680000
01/23/1996,114.340000
01/24/1996,110.770000
01/25/1996,112.460000
01/26/1996,113.270000
01/29/1996,110.740000
01/30/1996,112.120000
01/31/1996,113.750000
02/01/1996,113.000000
02/02/1996,115.190000
02/05/1996,115.810000
02/06/1996,112.960000
02/07/1996,117.010000
02/08/1996,116.980000
02/09/1996,115.640000
02/12/1996,113.610000
02/13/1996,113.100000
02/14/1996,109.410000
02/15/1996,109.540000
02/16/1996,110.100000
02/20/1996,111.570000
02/21/1996,109.970000
02/22/1996,108.810000
02/23/1996,110.070000
02/26/1996,109.330000
02/27/1996,108.940000
02/28/1996,109.120000
02/29/1996,107.110000
03/01/1996,109.300000
03/04/1996,108.940000
03/05/1996,110.480000
03/06/1996,111.420000
03/07/1996,110.250000
03/08/1996,111.150000
03/11/1996,114.290000
03/12/1996,110.350000
03/13/1996,113.470000
03/14/1996,114.370000
03/15/1996,114.470000
03/18/1996,112.290000
03/19/1996,113.240000
03/20/1996,113.240000
03/21/1996,111.690000
03/22/1996,113.840000
03/25/1996,113.280000
03/26/1996,113.810000
03/27/1996,111.820000
03/28/1996,112.970000
03/29/1996,114.260000
04/01/1996,115.650000
04/02/1996,114.110000
04/03/1996,114.750000
04/04/1996,114.450000
04/08/1996,117.610000
04/09/1996,114.410000
04/10/1996,113.060000
04/11/1996,112.950000
04/12/1996,114.400000
04/15/1996,114.510000
04/16/1996,114.440000
04/17/1996,114.380000
04/18/1996,113.790000
04/19/1996,116.110000
04/22/1996,117.100000
04/23/1996,113.120000
04/24/1996,112.900000
04/25/1996,112.680000
04/26/1996,112.940000
04/29/1996,113.070000
04/30/1996,113.960000
05/01/1996,112.750000
05/02/1996,114.820000
05/03/1996,114.970000
05/06/1996,113.710000
05/07/1996,111.870000
05/08/1996,113.200000
05/09/1996,112.030000
05/10/1996,113.430000
05/13/1996,115.800000
05/14/1996,114.600000
05/15/1996,113.910000
05/16/1996,115.080000
05/17/1996,113.160000
05/20/1996,113.170000
05/21/1996,114.210000
05/22/1996,114.830000
05/23/1996,113.570000
05/24/1996,113.820000
05/28/1996,112.050000
05/29/1996,112.860000
05/30/1996,113.170000
05/31/1996,111.710000
06/03/1996,112.590000
06/04/1996,112.180000
06/05/1996,112.590000
06/06/1996,111.740000
06/07/1996,111.790000
06/10/1996,111.090000
06/11/1996,112.440000
06/12/1996,112.010000
06/13/1996,112.110000
06/14/1996,111.380000
06/17/1996,112.550000
06/18/1996,110.950000
06/19/1996,112.660000
06/20/1996,112.580000
06/21/1996,112.440000
06/24/1996,110.760000
06/25/1996,110.460000
06/26/1996,110.260000
06/27/1996,109.020000
06/28/1996,108.300000
07/01/1996,108.970000
07/02/1996,109.670000
07/03/1996,108.970000
07/05/1996,109.450000
07/08/1996,108.230000
07/09/1996,107.920000
07/10/1996,110.820000
07/11/1996,111.240000
07/12/1996,110.880000
07/15/1996,109.020000
07/16/1996,109.260000
07/17/1996,110.930000
07/18/1996,113.230000
07/19/1996,112.900000
07/22/1996,112.930000
07/23/1996,110.920000
07/24/1996,111.800000
07/25/1996,113.940000
07/26/1996,114.670000
07/29/1996,113.210000
07/30/1996,114.540000
07/31/1996,116.610000
08/01/1996,116.210000
08/02/1996,114.130000
08/05/1996,114.430000
08/06/1996,114.550000
08/07/1996,114.690000
08/08/1996,113.920000
08/09/1996,112.570000
08/12/1996,114.210000
08/13/1996,114.080000
08/14/1996,114.720000
08/15/1996,114.330000
08/16/1996,114.570000
08/19/1996,114.830000
08/20/1996,113.300000
08/21/1996,114.630000
08/22/1996,113.040000
08/23/1996,113.780000
08/26/1996,113.060000
08/27/1996,113.480000
08/28/1996,112.930000
08/29/1996,113.360000
08/30/1996,114.320000
09/03/1996,115.180000
09/04/1996,115.330000
09/05/1996,115.900000
09/06/1996,115.850000
09/09/1996,114.320000
09/10/1996,115.140000
09/11/1996,115.340000
09/12/1996,115.440000
09/13/1996,115.390000
09/16/1996,113.250000
09/17/1996,115.550000
09/18/1996,114.070000
09/19/1996,113.730000
09/20/1996,115.260000
09/23/1996,115.740000
09/24/1996,116.060000
09/25/1996,116.650000
09/26/1996,115.430000
09/27/1996,115.810000
09/30/1996,114.800000
10/01/1996,115.670000
10/02/1996,116.100000
10/03/1996,115.820000
10/04/1996,115.810000
10/07/1996,116.480000
10/08/1996,116.520000
10/09/1996,114.990000
10/10/1996,114.650000
10/11/1996,114.070000
10/14/1996,113.060000
10/15/1996,114.250000
10/16/1996,114.450000
10/17/1996,113.570000
10/18/1996,113.690000
10/21/1996,113.990000
10/22/1996,113.890000
10/23/1996,114.120000
10/24/1996,112.610000
10/25/1996,113.560000
10/28/1996,112.930000
10/29/1996,113.490000
10/30/1996,113.450000
10/31/1996,112.540000
11/01/1996,112.540000
11/04/1996,112.880000
11/05/1996,113.700000
11/06/1996,114.030000
11/07/1996,114.790000
11/08/1996,116.920000
11/11/1996,113.480000
11/12/1996,114.480000
11/13/1996,114.810000
11/14/1996,115.440000
11/15/1996,115.920000
11/18/1996,114.950000
11/19/1996,115.860000
11/20/1996,115.000000
11/21/1996,115.530000
11/22/1996,114.720000
11/25/1996,113.620000
11/26/1996,114.080000
11/27/1996,112.190000
11/29/1996,112.110000
12/02/1996,113.030000
12/03/1996,111.670000
12/04/1996,112.130000
12/05/1996,111.940000
12/06/1996,113.790000
12/09/1996,111.780000
12/10/1996,111.410000
12/11/1996,112.400000
12/12/1996,111.320000
12/13/1996,113.940000
12/16/1996,114.390000
12/17/1996,113.540000
12/18/1996,113.990000
12/19/1996,112.970000
12/20/1996,114.910000
12/23/1996,113.420000
12/24/1996,116.330000
12/26/1996,114.130000
12/27/1996,114.290000
12/30/1996,114.700000
12/31/1996,113.020000
01/02/1997,114.820000
01/03/1997,113.770000
01/06/1997,112.210000
01/07/1997,113.450000
01/08/1997,113.060000
01/09/1997,112.930000
01/10/1997,114.200000
01/13/1997,109.550000
01/14/1997,112.560000
01/15/1997,112.230000
01/16/1997,112.910000
01/17/1997,110.840000
01/20/1997,111.320000
01/21/1997,111.760000
01/22/1997,112.760000
01/23/1997,112.470000
01/24/1997,110.720000
01/27/1997,111.140000
01/28/1997,111.710000
01/29/1997,111.150000
01/30/1997,111.360000
01/31/1997,110.490000
02/03/1997,110.610000
02/04/1997,110.280000
02/05/1997,111.180000
02/06/1997,110.840000
02/07/1997,110.570000
02/10/1997,110.090000
02/11/1997,110.310000
02/12/1997,109.690000
02/13/1997,110.750000
02/14/1997,111.310000
02/18/1997,110.750000
02/19/1997,110.480000
02/20/1997,110.260000
02/21/1997,111.480000
02/24/1997,111.600000
02/25/1997,111.320000
02/26/1997,109.050000
02/27/1997,108.930000
02/28/1997,109.260000
03/03/1997,108.490000
03/04/1997,108.670000
03/05/1997,108.910000
03/06/1997,109.130000
03/07/1997,108.730000
03/10/1997,108.980000
03/11/1997,108.990000
03/12/1997,108.430000
03/13/1997,107.870000
03/14/1997,107.620000
03/17/1997,109.330000
03/18/1997,108.610000
03/19/1997,108.760000
03/20/1997,108.600000
03/21/1997,108.450000
03/24/1997,108.990000
03/25/1997,108.830000
03/26/1997,108.910000
03/27/1997,108.350000
03/31/1997,106.980000
04/01/1997,107.960000
04/02/1997,107.470000
04/03/1997,107.800000
04/04/1997,108.080000
04/07/1997,107.350000
04/08/1997,108.340000
04/09/1997,108.610000
04/10/1997,107.940000
04/11/1997,106.530000
04/14/1997,107.320000
04/15/1997,108.820000
04/16/1997,108.910000
04/17/1997,110.420000
04/18/1997,110.360000
04/21/1997,111.390000
04/22/1997,113.090000
04/23/1997,112.550000
04/24/1997,112.160000
04/25/1997,112.200000
04/28/1997,111.390000
04/29/1997,111.570000
04/30/1997,111.930000
05/01/1997,111.550000
05/02/1997,110.620000
05/05/1997,110.680000
05/06/1997,111.000000
05/07/1997,108.390000
05/08/1997,107.500000
05/09/1997,107.190000
05/12/1997,106.230000
05/13/1997,107.220000
05/14/1997,106.360000
05/15/1997,106.550000
05/16/1997,107.080000
05/19/1997,108.040000
05/20/1997,106.850000
05/21/1997,106.510000
05/22/1997,105.620000
05/23/1997,105.130000
05/27/1997,105.030000
05/28/1997,105.930000
05/29/1997,105.080000
05/30/1997,104.890000
06/02/1997,104.890000
06/03/1997,104.850000
06/04/1997,104.840000
06/05/1997,105.110000
06/06/1997,105.970000
06/09/1997,106.660000
06/10/1997,107.650000
06/11/1997,108.400000
06/12/1997,111.640000
06/13/1997,110.610000
06/16/1997,110.770000
06/17/1997,107.330000
06/18/1997,107.270000
06/19/1997,107.510000
06/20/1997,106.180000
06/23/1997,104.310000
06/24/1997,106.250000
06/25/1997,105.940000
06/26/1997,105.880000
06/27/1997,106.620000
06/30/1997,105.810000
07/01/1997,107.450000
07/02/1997,108.180000
07/03/1997,109.130000
07/07/1997,107.790000
07/08/1997,108.550000
07/09/1997,107.800000
07/10/1997,108.660000
07/11/1997,108.810000
07/14/1997,109.230000
07/15/1997,111.060000
07/16/1997,108.670000
07/17/1997,108.090000
07/18/1997,106.740000
07/21/1997,107.350000
07/22/1997,110.790000
07/23/1997,109.490000
07/24/1997,109.190000
07/25/1997,110.150000
07/28/1997,109.420000
07/29/1997,109.530000
07/30/1997,111.230000
07/31/1997,111.880000
08/01/1997,110.100000
08/04/1997,109.070000
08/05/1997,107.680000
08/06/1997,107.650000
08/07/1997,108.040000
08/08/1997,108.410000
08/11/1997,107.540000
08/12/1997,109.350000
08/13/1997,109.640000
08/14/1997,109.110000
08/15/1997,108.160000
08/18/1997,111.350000
08/19/1997,110.290000
08/20/1997,110.670000
08/21/1997,109.850000
08/22/1997,112.250000
08/25/1997,109.570000
08/26/1997,108.600000
08/27/1997,109.370000
08/28/1997,109.110000
08/29/1997,109.240000
09/02/1997,109.660000
09/03/1997,108.120000
09/04/1997,108.680000
09/05/1997,108.900000
09/08/1997,108.220000
09/09/1997,108.990000
09/10/1997,109.630000
09/11/1997,110.180000
09/12/1997,111.040000
09/15/1997,110.180000
09/16/1997,111.970000
09/17/1997,112.060000
09/18/1997,112.390000
09/19/1997,115.520000
09/22/1997,116.020000
09/23/1997,115.540000
09/24/1997,114.540000
09/25/1997,113.630000
09/26/1997,113.040000
09/29/1997,113.030000
09/30/1997,112.510000
10/01/1997,114.590000
10/02/1997,115.420000
10/03/1997,115.280000
10/06/1997,114.590000
10/07/1997,114.770000
10/08/1997,113.840000
10/09/1997,113.670000
10/10/1997,115.260000
10/13/1997,113.340000
10/14/1997,113.340000
10/15/1997,112.220000
10/16/1997,113.070000
10/17/1997,111.990000
10/20/1997,112.420000
10/21/1997,112.780000
10/22/1997,110.350000
10/23/1997,114.010000
10/24/1997,111.910000
10/27/1997,104.090000
10/28/1997,117.960000
10/29/1997,122.340000
10/30/1997,119.830000
10/31/1997,120.820000
11/03/1997,125.480000
11/04/1997,125.110000
11/05/1997,125.320000
11/06/1997,123.370000
11/07/1997,122.010000
11/10/1997,123.600000
11/11/1997,123.480000
11/12/1997,121.470000
11/13/1997,122.410000
11/14/1997,121.620000
11/17/1997,125.340000
11/18/1997,122.350000
11/19/1997,125.800000
11/20/1997,125.470000
11/21/1997,125.720000
11/24/1997,123.810000
11/25/1997,124.580000
11/26/1997,120.480000
11/28/1997,120.580000
12/01/1997,119.910000
12/02/1997,119.540000
12/03/1997,119.600000
12/04/1997,119.970000
12/05/1997,119.790000
12/08/1997,120.550000
12/09/1997,121.200000
12/10/1997,121.560000
12/11/1997,134.320000
12/12/1997,135.040000
12/15/1997,120.070000
12/16/1997,121.180000
12/17/1997,121.930000
12/18/1997,119.840000
12/19/1997,120.000000
12/22/1997,119.470000
12/23/1997,118.070000
12/24/1997,117.430000
12/26/1997,117.230000
12/29/1997,118.910000
12/30/1997,119.620000
12/31/1997,119.620000
01/02/1998,121.990000
01/05/1998,120.840000
01/06/1998,119.610000
01/07/1998,119.730000
01/08/1998,118.270000
01/09/1998,124.280000
01/12/1998,115.390000
01/13/1998,116.900000
01/14/1998,118.990000
01/15/1998,118.610000
01/16/1998,120.720000
01/20/1998,120.610000
01/21/1998,121.890000
01/22/1998,120.820000
01/23/1998,121.600000
01/26/1998,121.680000
01/27/1998,122.560000
01/28/1998,123.220000
01/29/1998,122.740000
01/30/1998,123.600000
02/02/1998,121.010000
02/03/1998,119.160000
02/04/1998,116.670000
02/05/1998,119.000000
02/06/1998,114.480000
02/09/1998,116.900000
02/10/1998,118.280000
02/11/1998,119.190000
02/12/1998,119.100000
02/13/1998,121.250000
02/17/1998,119.230000
02/18/1998,121.040000
02/19/1998,120.800000
02/20/1998,122.190000
02/23/1998,120.470000
02/24/1998,116.580000
02/25/1998,119.460000
02/26/1998,117.780000
02/27/1998,118.360000
03/02/1998,116.620000
03/03/1998,117.530000
03/04/1998,116.190000
03/05/1998,117.130000
03/06/1998,116.140000
03/09/1998,115.050000
03/10/1998,116.820000
03/11/1998,117.690000
03/12/1998,120.600000
03/13/1998,119.950000
03/16/1998,119.110000
03/17/1998,119.480000
03/18/1998,120.600000
03/19/1998,122.010000
03/20/1998,122.070000
03/23/1998,122.290000
03/24/1998,122.050000
03/25/1998,120.620000
03/26/1998,118.550000
03/27/1998,118.310000
03/30/1998,119.530000
03/31/1998,119.000000
04/01/1998,120.350000
04/02/1998,119.170000
04/03/1998,120.170000
04/06/1998,116.870000
04/07/1998,117.990000
04/08/1998,119.160000
04/09/1998,119.310000
04/13/1998,118.830000
04/14/1998,119.060000
04/15/1998,119.800000
04/16/1998,118.290000
04/17/1998,120.130000
04/20/1998,119.500000
04/21/1998,118.780000
04/22/1998,120.300000
04/23/1998,118.740000
04/24/1998,118.140000
04/27/1998,120.660000
04/28/1998,117.990000
04/29/1998,117.530000
04/30/1998,119.400000
05/01/1998,121.880000
05/04/1998,117.760000
05/05/1998,117.550000
05/06/1998,118.150000
05/07/1998,116.760000
05/08/1998,118.720000
05/11/1998,120.190000
05/12/1998,124.110000
05/13/1998,125.300000
05/14/1998,125.560000
05/15/1998,123.790000
05/18/1998,125.670000
05/19/1998,124.780000
05/20/1998,123.050000
05/21/1998,122.360000
05/22/1998,122.490000
05/26/1998,118.550000
05/27/1998,122.640000
05/28/1998,120.200000
05/29/1998,118.270000
06/01/1998,119.310000
06/02/1998,118.550000
06/03/1998,116.780000
06/04/1998,118.820000
06/05/1998,119.750000
06/08/1998,119.010000
06/09/1998,120.340000
06/10/1998,119.690000
06/11/1998,119.670000
06/12/1998,122.160000
06/15/1998,119.890000
06/16/1998,120.120000
06/17/1998,122.970000
06/18/1998,123.090000
06/19/1998,122.720000
06/22/1998,121.880000
06/23/1998,123.300000
06/24/1998,121.780000
06/25/1998,123.010000
06/26/1998,124.800000
06/29/1998,123.220000
07/01/1998,125.820000
07/02/1998,129.970000
07/06/1998,120.430000
07/07/1998,122.550000
07/08/1998,122.250000
07/09/1998,124.000000
07/10/1998,118.790000
07/13/1998,118.190000
07/14/1998,122.400000
07/15/1998,122.880000
07/16/1998,117.800000
07/17/1998,118.400000
07/20/1998,119.180000
07/21/1998,122.910000
07/22/1998,124.640000
07/23/1998,120.910000
07/24/1998,120.780000
07/27/1998,120.670000
07/28/1998,123.130000
07/29/1998,120.550000
07/30/1998,124.300000
07/31/1998,121.210000
08/03/1998,120.700000
08/04/1998,118.720000
08/05/1998,121.170000
08/06/1998,121.620000
08/07/1998,122.980000
08/10/1998,121.210000
08/11/1998,122.770000
08/12/1998,121.230000
08/13/1998,121.590000
08/14/1998,122.790000
08/17/1998,124.100000
08/18/1998,128.230000
08/19/1998,125.620000
08/20/1998,124.920000
08/21/1998,125.080000
08/24/1998,126.710000
08/25/1998,127.130000
08/26/1998,125.070000
08/27/1998,118.880000
08/28/1998,118.250000
08/31/1998,118.840000
09/01/1998,124.330000
09/02/1998,122.910000
09/03/1998,122.730000
09/04/1998,123.480000
09/08/1998,127.200000
09/09/1998,126.650000
09/10/1998,122.060000
09/11/1998,126.670000
09/14/1998,136.290000
09/15/1998,134.670000
09/16/1998,134.610000
09/17/1998,129.400000
09/18/1998,128.300000
09/21/1998,127.360000
09/22/1998,118.290000
09/23/1998,122.870000
09/24/1998,119.800000
09/25/1998,119.070000
09/28/1998,119.320000
09/29/1998,121.210000
09/30/1998,117.570000
10/01/1998,114.540000
10/02/1998,115.150000
10/05/1998,113.730000
10/06/1998,113.080000
10/07/1998,118.830000
10/08/1998,118.000000
10/09/1998,119.280000
10/12/1998,130.470000
10/13/1998,130.520000
10/14/1998,133.270000
10/15/1998,136.010000
10/16/1998,146.220000
10/19/1998,120.470000
10/20/1998,120.460000
10/21/1998,122.120000
10/22/1998,123.470000
10/23/1998,122.480000
10/26/1998,124.870000
10/27/1998,124.290000
10/28/1998,125.330000
10/29/1998,130.290000
10/30/1998,129.980000
11/02/1998,136.810000
11/03/1998,126.920000
11/04/1998,128.500000
11/05/1998,126.830000
11/06/1998,129.390000
11/09/1998,126.030000
11/10/1998,122.960000
11/11/1998,124.090000
11/12/1998,122.430000
11/13/1998,123.860000
11/16/1998,126.200000
11/17/1998,127.360000
11/18/1998,125.030000
11/19/1998,135.150000
11/20/1998,131.840000
11/23/1998,128.390000
11/24/1998,121.380000
11/25/1998,129.390000
11/27/1998,122.430000
11/30/1998,121.520000
12/01/1998,120.730000
12/02/1998,122.300000
12/03/1998,119.290000
12/04/1998,120.790000
12/07/1998,120.580000
12/08/1998,120.160000
12/09/1998,121.680000
12/10/1998,120.300000
12/11/1998,120.490000
12/14/1998,118.080000
12/15/1998,120.670000
12/16/1998,119.380000
12/17/1998,121.000000
12/18/1998,123.330000
12/21/1998,127.730000
12/22/1998,128.700000
12/23/1998,123.930000
12/24/1998,120.650000
12/28/1998,125.020000
12/29/1998,121.900000
12/30/1998,119.780000
12/31/1998,124.460000
01/04/1999,118.280000
01/05/1999,118.930000
01/06/1999,116.550000
01/07/1999,119.220000
01/08/1999,121.020000
01/11/1999,120.210000
01/12/1999,119.500000
01/13/1999,117.610000
01/14/1999,115.830000
01/15/1999,120.430000
01/19/1999,119.220000
01/20/1999,120.190000
01/21/1999,117.620000
01/22/1999,119.320000
01/25/1999,118.620000
01/26/1999,120.020000
01/27/1999,116.250000
01/28/1999,118.460000
01/29/1999,119.230000
02/01/1999,118.750000
02/02/1999,117.370000
02/03/1999,116.100000
02/04/1999,115.250000
02/05/1999,115.510000
02/08/1999,114.600000
02/09/1999,113.350000
02/10/1999,114.910000
02/11/1999,117.630000
02/12/1999,116.290000
02/16/1999,115.450000
02/17/1999,114.550000
02/18/1999,115.150000
02/19/1999,115.400000
02/22/1999,117.060000
02/23/1999,117.110000
02/24/1999,116.150000
02/25/1999,115.630000
02/26/1999,114.880000
03/01/1999,115.380000
03/02/1999,114.480000
03/03/1999,114.610000
03/04/1999,115.290000
03/05/1999,115.830000
03/08/1999,116.420000
03/09/1999,115.530000
03/10/1999,115.430000
03/11/1999,114.490000
03/12/1999,113.950000
03/15/1999,115.480000
03/16/1999,114.520000
03/17/1999,114.630000
03/18/1999,114.470000
03/19/1999,114.970000
03/22/1999,114.420000
03/23/1999,112.590000
03/24/1999,112.760000
03/25/1999,114.770000
03/26/1999,114.720000
03/29/1999,114.730000
03/30/1999,115.240000
03/31/1999,114.020000
04/01/1999,112.350000
04/05/1999,114.750000
04/06/1999,114.600000
04/07/1999,113.770000
04/08/1999,113.190000
04/09/1999,115.900000
04/12/1999,112.860000
04/13/1999,112.520000
04/14/1999,112.540000
04/15/1999,113.070000
04/16/1999,113.860000
04/19/1999,113.200000
04/20/1999,112.840000
04/21/1999,114.990000
04/22/1999,115.380000
04/23/1999,115.840000
04/26/1999,115.610000
04/27/1999,116.820000
04/28/1999,116.010000
04/29/1999,115.570000
04/30/1999,116.250000
05/03/1999,116.600000
05/04/1999,116.600000
05/05/1999,117.530000
05/06/1999,116.860000
05/07/1999,116.900000
05/10/1999,116.570000
05/11/1999,116.760000
05/12/1999,117.120000
05/13/1999,117.690000
05/14/1999,116.770000
05/17/1999,115.620000
05/18/1999,118.430000
05/19/1999,117.950000
05/20/1999,118.860000
05/21/1999,118.430000
05/24/1999,116.940000
05/25/1999,117.550000
05/26/1999,118.250000
05/27/1999,117.390000
05/28/1999,117.980000
06/01/1999,114.570000
06/02/1999,116.330000
06/03/1999,116.060000
06/04/1999,116.260000
06/07/1999,116.850000
06/08/1999,116.930000
06/09/1999,116.610000
06/10/1999,115.470000
06/11/1999,115.450000
06/14/1999,114.590000
06/15/1999,116.260000
06/16/1999,117.250000
06/17/1999,118.410000
06/18/1999,119.470000
06/21/1999,119.090000
06/22/1999,118.740000
06/23/1999,119.440000
06/24/1999,118.360000
06/25/1999,118.480000
06/28/1999,119.040000
06/29/1999,118.080000
06/30/1999,120.120000
07/01/1999,120.800000
07/02/1999,120.440000
07/06/1999,119.270000
07/07/1999,120.460000
07/08/1999,119.080000
07/09/1999,119.140000
07/12/1999,122.100000
07/13/1999,119.390000
07/14/1999,118.450000
07/15/1999,119.900000
07/16/1999,122.200000
07/19/1999,122.400000
07/20/1999,121.130000
07/21/1999,119.480000
07/22/1999,119.290000
07/23/1999,118.850000
07/26/1999,118.230000
07/27/1999,115.040000
07/28/1999,117.850000
07/29/1999,119.600000
07/30/1999,119.280000
08/02/1999,120.090000
08/03/1999,120.010000
08/04/1999,118.570000
08/05/1999,119.830000
08/06/1999,121.410000
08/09/1999,119.540000
08/10/1999,118.590000
08/11/1999,120.690000
08/12/1999,121.690000
08/13/1999,128.400000
08/16/1999,122.160000
08/17/1999,122.690000
08/18/1999,119.820000
08/19/1999,119.740000
08/20/1999,122.980000
08/23/1999,117.830000
08/24/1999,119.020000
08/25/1999,119.020000
08/26/1999,118.600000
08/27/1999,118.250000
08/30/1999,116.650000
08/31/1999,117.640000
09/01/1999,117.480000
09/02/1999,119.280000
09/03/1999,122.870000
09/07/1999,120.730000
09/08/1999,119.320000
09/09/1999,119.610000
09/10/1999,119.940000
09/13/1999,118.730000
09/14/1999,117.660000
09/15/1999,118.230000
09/16/1999,119.680000
09/17/1999,119.110000
09/20/1999,118.330000
09/21/1999,117.580000
09/22/1999,118.200000
09/23/1999,116.000000
09/24/1999,115.640000
09/27/1999,117.290000
09/28/1999,116.760000
09/29/1999,116.710000
09/30/1999,115.850000
10/01/1999,117.070000
10/04/1999,117.240000
10/05/1999,117.110000
10/06/1999,118.340000
10/07/1999,120.360000
10/08/1999,120.910000
10/11/1999,118.380000
10/12/1999,120.220000
10/13/1999,115.660000
10/14/1999,116.530000
10/15/1999,116.140000
10/18/1999,115.770000
10/19/1999,116.900000
10/20/1999,118.590000
10/21/1999,120.310000
10/22/1999,120.850000
10/25/1999,119.940000
10/26/1999,118.120000
10/27/1999,119.150000
10/28/1999,121.820000
10/29/1999,124.080000
11/01/1999,123.700000
11/02/1999,121.990000
11/03/1999,122.320000
11/04/1999,122.220000
11/05/1999,127.060000
11/08/1999,122.300000
11/09/1999,122.060000
11/10/1999,122.140000
11/11/1999,120.680000
11/12/1999,126.040000
11/15/1999,124.330000
11/16/1999,125.230000
11/17/1999,124.140000
11/18/1999,125.330000
11/19/1999,127.960000
11/22/1999,123.930000
11/23/1999,121.300000
11/24/1999,121.180000
11/26/1999,121.650000
11/29/1999,120.370000
11/30/1999,118.960000
12/01/1999,119.070000
12/02/1999,117.330000
12/03/1999,115.470000
12/06/1999,117.360000
12/07/1999,116.530000
12/08/1999,115.200000
12/09/1999,114.420000
12/10/1999,114.160000
12/13/1999,117.950000
12/14/1999,117.500000
12/15/1999,116.920000
12/16/1999,117.070000
12/17/1999,118.070000
12/20/1999,116.620000
12/21/1999,118.550000
12/22/1999,117.740000
12/23/1999,120.720000
12/27/1999,117.830000
12/28/1999,119.140000
12/29/1999,119.450000
12/30/1999,120.250000
12/31/1999,119.170000
01/03/2000,117.840000
01/04/2000,114.220000
01/05/2000,114.820000
01/06/2000,114.870000
01/07/2000,117.350000
01/10/2000,115.730000
01/11/2000,114.980000
01/12/2000,114.140000
01/13/2000,115.180000
01/14/2000,116.560000
01/18/2000,114.380000
01/19/2000,115.500000
01/20/2000,114.800000
01/21/2000,116.130000
01/24/2000,114.360000
01/25/2000,116.070000
01/26/2000,115.250000
01/27/2000,115.890000
01/28/2000,113.490000
01/31/2000,114.140000
02/01/2000,114.120000
02/02/2000,114.620000
02/03/2000,115.320000
02/04/2000,115.890000
02/07/2000,116.300000
02/08/2000,117.350000
02/09/2000,115.340000
02/10/2000,115.020000
02/11/2000,114.930000
02/14/2000,113.090000
02/15/2000,116.070000
02/16/2000,114.400000
02/17/2000,114.760000
02/18/2000,114.070000
02/22/2000,112.470000
02/23/2000,113.320000
02/24/2000,111.500000
02/25/2000,109.520000
02/28/2000,111.320000
02/29/2000,111.420000
03/01/2000,113.150000
03/02/2000,111.520000
03/03/2000,112.220000
03/06/2000,111.590000
03/07/2000,110.370000
03/08/2000,111.020000
03/09/2000,113.260000
03/10/2000,113.360000
03/13/2000,114.930000
03/14/2000,113.410000
03/15/2000,114.160000
03/16/2000,114.860000
03/17/2000,115.130000
03/20/2000,114.340000
03/21/2000,113.790000
03/22/2000,113.710000
03/23/2000,114.240000
03/24/2000,113.470000
03/27/2000,112.750000
03/28/2000,113.330000
03/29/2000,113.960000
03/30/2000,112.540000
03/31/2000,113.350000
04/03/2000,113.230000
04/04/2000,112.550000
04/05/2000,111.540000
04/06/2000,113.110000
04/07/2000,113.410000
04/10/2000,111.930000
04/11/2000,112.510000
04/12/2000,111.210000
04/13/2000,110.720000
04/14/2000,107.790000
04/17/2000,109.520000
04/18/2000,112.790000
04/19/2000,113.520000
04/20/2000,114.240000
04/24/2000,114.900000
04/25/2000,115.890000
04/26/2000,115.430000
04/27/2000,115.910000
04/28/2000,115.350000
05/01/2000,116.220000
05/02/2000,114.730000
05/03/2000,114.340000
05/04/2000,114.130000
05/05/2000,114.820000
05/08/2000,114.730000
05/09/2000,113.700000
05/10/2000,112.910000
05/11/2000,115.020000
05/12/2000,114.580000
05/15/2000,115.110000
05/16/2000,113.510000
05/17/2000,113.930000
05/18/2000,113.180000
05/19/2000,112.390000
05/22/2000,112.210000
05/23/2000,111.230000
05/24/2000,110.480000
05/25/2000,110.950000
05/26/2000,110.520000
05/30/2000,109.940000
05/31/2000,108.640000
06/01/2000,109.020000
06/02/2000,110.300000
06/05/2000,109.660000
06/06/2000,109.780000
06/07/2000,109.950000
06/08/2000,110.050000
06/09/2000,109.670000
06/12/2000,112.410000
06/13/2000,111.960000
06/14/2000,113.100000
06/15/2000,113.300000
06/16/2000,114.520000
06/19/2000,111.560000
06/20/2000,112.340000
06/21/2000,110.870000
06/22/2000,111.620000
06/23/2000,110.920000
06/26/2000,109.160000
06/27/2000,110.620000
06/28/2000,109.830000
06/29/2000,111.490000
06/30/2000,109.920000
07/03/2000,107.350000
07/05/2000,109.930000
07/06/2000,110.560000
07/07/2000,109.880000
07/10/2000,110.840000
07/11/2000,110.440000
07/12/2000,108.560000
07/13/2000,109.310000
07/14/2000,109.060000
07/17/2000,112.370000
07/18/2000,112.250000
07/19/2000,112.020000
07/20/2000,110.320000
07/21/2000,108.590000
07/24/2000,113.650000
07/25/2000,110.220000
07/26/2000,112.970000
07/27/2000,113.280000
07/28/2000,112.170000
07/31/2000,112.200000
08/01/2000,112.980000
08/02/2000,109.860000
08/03/2000,111.260000
08/04/2000,108.650000
08/07/2000,106.890000
08/08/2000,108.590000
08/09/2000,110.050000
08/10/2000,110.020000
08/11/2000,108.540000
08/14/2000,109.060000
08/15/2000,108.880000
08/16/2000,109.950000
08/17/2000,109.220000
08/18/2000,110.340000
08/21/2000,110.530000
08/22/2000,108.350000
08/23/2000,111.290000
08/24/2000,109.440000
08/25/2000,112.270000
08/28/2000,110.930000
08/29/2000,111.370000
08/30/2000,110.880000
08/31/2000,112.650000
09/01/2000,114.500000
09/05/2000,112.500000
09/06/2000,110.440000
09/07/2000,112.330000
09/08/2000,111.030000
09/11/2000,111.350000
09/12/2000,112.020000
09/13/2000,112.160000
09/14/2000,111.980000
09/15/2000,111.910000
09/18/2000,111.290000
09/19/2000,111.810000
10/02/2000,112.900000
10/03/2000,113.270000
10/04/2000,113.020000
10/05/2000,112.880000
10/06/2000,113.570000
10/09/2000,112.110000
10/10/2000,110.960000
10/11/2000,111.130000
10/12/2000,107.790000
10/13/2000,111.230000
10/16/2000,111.290000
10/17/2000,110.350000
10/18/2000,110.650000
10/19/2000,113.540000
10/20/2000,114.640000
10/23/2000,115.660000
10/24/2000,115.030000
10/25/2000,113.860000
10/26/2000,113.190000
10/27/2000,115.210000
10/30/2000,115.600000
10/31/2000,116.810000
11/01/2000,116.510000
11/02/2000,117.570000
11/03/2000,119.020000
11/06/2000,118.090000
11/07/2000,118.300000
11/08/2000,114.270000
11/09/2000,116.910000
11/10/2000,115.510000
11/13/2000,116.170000
11/14/2000,119.840000
11/15/2000,117.300000
11/16/2000,116.430000
11/17/2000,118.760000
11/20/2000,116.010000
11/21/2000,119.000000
11/22/2000,116.710000
11/24/2000,116.120000
11/27/2000,110.520000
11/28/2000,113.170000
11/29/2000,111.640000
11/30/2000,110.670000
12/01/2000,112.540000
12/04/2000,112.800000
12/05/2000,109.780000
12/06/2000,109.420000
12/07/2000,109.660000
12/08/2000,112.560000
12/11/2000,109.460000
12/12/2000,113.110000
12/13/2000,113.350000
12/14/2000,113.300000
12/15/2000,111.970000
12/18/2000,112.260000
12/19/2000,112.150000
12/20/2000,110.160000
12/21/2000,110.510000
12/22/2000,111.300000
12/26/2000,110.780000
12/27/2000,111.360000
12/28/2000,110.470000
12/29/2000,111.040000
01/02/2001,109.650000
01/03/2001,110.940000
01/04/2001,110.400000
01/05/2001,109.920000
01/08/2001,109.600000
01/09/2001,111.070000
01/10/2001,112.180000
01/11/2001,110.050000
01/12/2001,110.430000
01/16/2001,110.700000
01/17/2001,116.940000
01/18/2001,111.120000
01/19/2001,112.250000
01/22/2001,112.760000
01/23/2001,111.590000
01/24/2001,111.430000
01/25/2001,110.980000
01/26/2001,111.750000
01/29/2001,111.220000
01/30/2001,111.380000
01/31/2001,112.330000
02/01/2001,113.000000
02/02/2001,112.200000
02/05/2001,111.820000
02/06/2001,112.280000
02/07/2001,111.800000
02/08/2001,111.750000
02/09/2001,111.730000
02/12/2001,111.010000
02/13/2001,112.070000
02/14/2001,113.090000
02/15/2001,114.500000
02/16/2001,112.290000
02/20/2001,112.100000
02/21/2001,112.470000
02/22/2001,113.650000
02/23/2001,113.120000
02/26/2001,112.710000
02/27/2001,112.650000
02/28/2001,112.910000
03/01/2001,112.910000
03/02/2001,112.100000
03/05/2001,112.520000
03/06/2001,111.930000
03/07/2001,111.160000
03/08/2001,112.340000
03/09/2001,109.240000
03/12/2001,109.230000
03/13/2001,110.690000
03/14/2001,109.510000
03/15/2001,109.990000
03/16/2001,109.210000
03/19/2001,114.430000
03/20/2001,112.890000
03/21/2001,111.740000
03/22/2001,110.550000
03/23/2001,111.210000
03/26/2001,109.790000
03/27/2001,111.570000
03/28/2001,110.240000
03/29/2001,110.650000
03/30/2001,109.580000
04/02/2001,109.320000
04/03/2001,109.100000
04/04/2001,108.730000
04/05/2001,110.620000
04/06/2001,109.070000
04/09/2001,108.310000
04/10/2001,109.730000
04/11/2001,110.000000
04/12/2001,110.400000
04/16/2001,109.100000
04/17/2001,110.440000
04/18/2001,111.040000
04/19/2001,112.290000
04/20/2001,112.670000
04/23/2001,113.180000
04/24/2001,113.240000
04/25/2001,112.330000
04/26/2001,112.850000
04/27/2001,113.620000
04/30/2001,113.560000
05/01/2001,113.170000
05/02/2001,113.520000
05/03/2001,112.830000
05/04/2001,113.200000
05/07/2001,113.670000
05/08/2001,113.960000
05/09/2001,113.700000
05/10/2001,114.120000
05/11/2001,114.330000
05/14/2001,116.740000
05/15/2001,115.200000
05/16/2001,115.270000
05/17/2001,116.100000
05/18/2001,118.370000
05/21/2001,118.450000
05/22/2001,117.740000
05/23/2001,115.380000
05/24/2001,116.880000
05/25/2001,115.100000
05/29/2001,112.910000
05/30/2001,111.540000
05/31/2001,113.130000
06/01/2001,111.750000
06/04/2001,110.580000
06/05/2001,109.700000
06/06/2001,111.670000
06/07/2001,110.250000
06/08/2001,110.520000
06/11/2001,111.410000
06/12/2001,114.050000
06/13/2001,114.130000
06/14/2001,113.670000
06/15/2001,114.520000
06/18/2001,113.030000
06/19/2001,113.350000
06/20/2001,113.260000
06/21/2001,114.700000
06/22/2001,114.680000
06/25/2001,113.300000
06/26/2001,111.850000
06/27/2001,111.550000
06/28/2001,114.010000
06/29/2001,115.700000
07/02/2001,114.600000
07/03/2001,110.240000
07/05/2001,114.040000
07/06/2001,112.690000
07/09/2001,111.330000
07/10/2001,111.080000
07/11/2001,114.330000
07/12/2001,113.570000
07/13/2001,112.880000
07/16/2001,113.210000
07/17/2001,112.660000
07/18/2001,112.640000
07/19/2001,115.180000
07/20/2001,114.460000
07/23/2001,113.650000
07/24/2001,113.120000
07/25/2001,114.330000
07/26/2001,115.020000
07/27/2001,116.990000
07/30/2001,114.720000
07/31/2001,115.310000
08/01/2001,116.680000
08/02/2001,115.960000
08/03/2001,115.670000
08/06/2001,115.550000
08/07/2001,114.760000
08/08/2001,114.700000
08/09/2001,115.330000
08/10/2001,114.680000
08/13/2001,115.550000
08/14/2001,116.550000
08/15/2001,116.730000
08/16/2001,117.660000
08/17/2001,115.870000
08/20/2001,116.370000
08/21/2001,115.460000
08/22/2001,114.770000
08/23/2001,117.310000
08/24/2001,115.840000
08/27/2001,115.310000
08/28/2001,114.390000
08/29/2001,115.870000
08/30/2001,114.170000
08/31/2001,113.270000
09/04/2001,113.100000
09/05/2001,113.810000
09/06/2001,112.450000
09/07/2001,111.430000
09/10/2001,112.500000
09/17/2001,110.900000
09/18/2001,114.970000
09/19/2001,113.160000
09/20/2001,111.570000
09/21/2001,112.230000
09/24/2001,114.590000
09/25/2001,115.020000
09/26/2001,114.480000
09/27/2001,115.260000
09/28/2001,114.960000
10/01/2001,115.490000
10/02/2001,117.190000
10/03/2001,118.470000
10/04/2001,118.060000
10/05/2001,119.360000
10/08/2001,117.940000
10/09/2001,118.480000
10/10/2001,119.280000
10/11/2001,120.000000
10/12/2001,118.830000
10/15/2001,118.570000
10/16/2001,119.860000
10/17/2001,118.230000
10/18/2001,118.420000
10/19/2001,119.220000
10/22/2001,120.220000
10/23/2001,119.800000
10/24/2001,119.980000
10/25/2001,119.010000
10/26/2001,119.860000
10/29/2001,118.360000
10/30/2001,117.090000
10/31/2001,117.070000
11/01/2001,117.380000
11/02/2001,118.560000
11/05/2001,118.880000
11/06/2001,116.740000
11/07/2001,117.450000
11/08/2001,117.580000
11/09/2001,117.610000
11/12/2001,118.410000
11/13/2001,120.220000
11/14/2001,119.590000
11/15/2001,121.570000
11/16/2001,122.230000
11/19/2001,122.310000
11/20/2001,120.480000
11/21/2001,119.880000
11/23/2001,120.260000
11/26/2001,119.130000
11/27/2001,118.320000
11/28/2001,118.250000
11/29/2001,121.130000
11/30/2001,120.300000
12/03/2001,119.680000
12/04/2001,121.640000
12/05/2001,116.530000
12/06/2001,117.880000
12/07/2001,118.130000
12/10/2001,117.860000
12/11/2001,118.040000
12/12/2001,119.200000
12/13/2001,119.060000
12/14/2001,120.400000
12/17/2001,122.060000
12/18/2001,122.320000
12/19/2001,122.570000
12/20/2001,124.640000
12/21/2001,123.860000
12/24/2001,124.620000
12/26/2001,119.000000
12/27/2001,122.940000
12/28/2001,123.670000
12/31/2001,121.130000
01/02/2002,119.540000
01/03/2002,118.890000
01/04/2002,122.270000
01/07/2002,121.660000
01/08/2002,121.560000
01/09/2002,119.860000
01/10/2002,119.440000
01/11/2002,121.920000
01/14/2002,118.870000
01/15/2002,121.970000
01/16/2002,119.460000
01/17/2002,119.860000
01/18/2002,120.850000
01/22/2002,120.720000
01/23/2002,119.620000
01/24/2002,119.840000
01/25/2002,121.740000
01/28/2002,123.280000
01/29/2002,118.280000
01/30/2002,120.530000
01/31/2002,120.260000
02/01/2002,119.870000
02/04/2002,118.400000
02/05/2002,118.140000
02/06/2002,117.460000
02/07/2002,116.890000
02/08/2002,118.020000
02/11/2002,120.060000
02/12/2002,119.920000
02/13/2002,121.350000
02/14/2002,121.260000
02/15/2002,122.630000
02/19/2002,120.850000
02/20/2002,121.000000
02/21/2002,117.700000
02/22/2002,118.880000
02/25/2002,116.850000
02/26/2002,118.270000
02/27/2002,118.210000
02/28/2002,119.660000
03/01/2002,119.580000
03/04/2002,116.980000
03/05/2002,116.820000
03/06/2002,115.400000
03/07/2002,115.970000
03/08/2002,115.630000
03/11/2002,116.180000
03/12/2002,117.230000
03/13/2002,116.510000
03/14/2002,115.260000
03/15/2002,117.620000
03/18/2002,117.210000
03/19/2002,115.470000
03/20/2002,116.680000
03/21/2002,117.420000
03/22/2002,116.650000
03/25/2002,116.890000
03/26/2002,118.600000
03/27/2002,117.130000
03/28/2002,112.970000
04/01/2002,115.840000
04/02/2002,113.950000
04/03/2002,114.810000
04/04/2002,113.740000
04/05/2002,114.520000
04/08/2002,114.140000
04/09/2002,115.620000
04/10/2002,118.380000
04/11/2002,114.550000
04/12/2002,115.570000
04/15/2002,115.310000
04/16/2002,116.620000
04/17/2002,116.010000
04/18/2002,115.430000
04/19/2002,115.810000
04/22/2002,116.310000
04/23/2002,114.780000
04/24/2002,114.610000
04/25/2002,115.310000
04/26/2002,114.130000
04/29/2002,113.930000
04/30/2002,114.750000
05/01/2002,113.250000
05/02/2002,114.690000
05/03/2002,113.980000
05/06/2002,111.290000
05/07/2002,111.950000
05/08/2002,112.000000
05/09/2002,113.270000
05/10/2002,113.390000
05/13/2002,113.270000
05/14/2002,113.670000
05/15/2002,113.930000
05/16/2002,114.370000
05/17/2002,115.300000
05/20/2002,115.720000
05/21/2002,114.760000
05/22/2002,116.360000
05/23/2002,116.000000
05/24/2002,114.490000
05/28/2002,114.690000
05/29/2002,113.930000
05/30/2002,115.070000
05/31/2002,116.040000
06/03/2002,113.650000
06/04/2002,114.320000
06/05/2002,114.800000
06/06/2002,114.140000
06/07/2002,114.250000
06/10/2002,113.280000
06/11/2002,111.960000
06/12/2002,113.580000
06/13/2002,112.170000
06/14/2002,113.000000
06/17/2002,112.650000
06/18/2002,113.270000
06/19/2002,111.460000
06/20/2002,111.220000
06/21/2002,112.350000
06/24/2002,112.350000
06/25/2002,111.110000
06/26/2002,111.050000
06/27/2002,112.360000
06/28/2002,112.450000
07/01/2002,112.100000
07/02/2002,110.770000
07/03/2002,109.990000
07/05/2002,116.340000
07/08/2002,112.520000
07/09/2002,110.750000
07/10/2002,108.790000
07/11/2002,110.000000
07/12/2002,111.070000
07/15/2002,112.400000
07/16/2002,110.700000
07/17/2002,111.090000
07/18/2002,111.760000
07/19/2002,109.580000
07/22/2002,108.060000
07/23/2002,107.900000
07/24/2002,110.130000
07/25/2002,110.400000
07/26/2002,112.000000
07/29/2002,113.540000
07/30/2002,113.220000
07/31/2002,112.160000
08/01/2002,110.920000
08/02/2002,110.630000
08/05/2002,109.440000
08/06/2002,110.550000
08/07/2002,112.360000
08/08/2002,113.130000
08/09/2002,113.270000
08/12/2002,113.700000
08/13/2002,113.560000
08/14/2002,114.630000
08/15/2002,116.420000
08/16/2002,116.740000
08/19/2002,117.070000
08/20/2002,115.840000
08/21/2002,118.400000
08/22/2002,117.100000
08/23/2002,116.750000
08/26/2002,116.920000
08/27/2002,116.840000
08/28/2002,115.270000
08/29/2002,115.740000
08/30/2002,116.660000
09/03/2002,113.270000
09/04/2002,114.660000
09/05/2002,114.560000
09/06/2002,115.260000
09/09/2002,115.490000
09/10/2002,116.370000
09/11/2002,115.860000
09/12/2002,114.840000
09/13/2002,115.200000
09/16/2002,115.920000
09/17/2002,114.450000
09/18/2002,113.770000
09/19/2002,112.150000
09/20/2002,112.890000
09/23/2002,111.560000
09/24/2002,110.470000
09/25/2002,111.010000
09/26/2002,111.460000
09/27/2002,109.550000
09/30/2002,109.090000
10/01/2002,110.560000
10/02/2002,109.640000
10/03/2002,108.850000
10/04/2002,108.120000
10/07/2002,107.170000
10/08/2002,107.390000
10/09/2002,106.510000
10/10/2002,108.010000
10/11/2002,109.640000
10/14/2002,109.910000
10/15/2002,111.900000
10/16/2002,110.660000
10/17/2002,111.820000
10/18/2002,112.570000
10/21/2002,113.540000
10/22/2002,113.590000
10/23/2002,114.060000
10/24/2002,112.950000
10/25/2002,114.340000
10/28/2002,113.340000
10/29/2002,112.490000
10/30/2002,113.400000
10/31/2002,114.380000
11/01/2002,114.860000
11/04/2002,113.570000
11/05/2002,114.430000
11/06/2002,112.170000
11/07/2002,113.110000
11/08/2002,114.460000
11/11/2002,111.840000
11/12/2002,113.040000
11/13/2002,113.110000
11/14/2002,112.960000
11/15/2002,112.340000
11/18/2002,113.600000
11/19/2002,111.660000
11/20/2002,114.640000
11/21/2002,116.340000
11/22/2002,114.240000
11/25/2002,113.480000
11/26/2002,113.070000
11/27/2002,112.740000
11/29/2002,112.450000
12/02/2002,112.440000
12/03/2002,111.890000
12/04/2002,111.890000
12/05/2002,112.280000
12/06/2002,112.800000
12/09/2002,111.030000
12/10/2002,111.330000
12/11/2002,111.480000
12/12/2002,110.400000
12/13/2002,111.800000
12/16/2002,114.760000
12/17/2002,112.250000
12/18/2002,113.810000
12/19/2002,115.690000
12/20/2002,112.710000
12/23/2002,111.790000
12/24/2002,114.460000
12/26/2002,114.310000
12/27/2002,112.860000
12/30/2002,114.850000
12/31/2002,114.340000
01/02/2003,116.220000
01/03/2003,114.640000
01/06/2003,113.040000
01/07/2003,112.790000
01/08/2003,112.160000
01/09/2003,112.600000
01/10/2003,112.800000
01/13/2003,110.610000
01/14/2003,114.010000
01/15/2003,111.570000
01/16/2003,114.000000
01/17/2003,112.680000
01/21/2003,112.810000
01/22/2003,111.320000
01/23/2003,110.550000
01/24/2003,112.070000
01/27/2003,111.310000
01/28/2003,110.240000
01/29/2003,109.720000
01/30/2003,109.450000
01/31/2003,109.200000
02/03/2003,110.660000
02/04/2003,109.700000
02/05/2003,109.820000
02/06/2003,110.810000
02/07/2003,110.650000
02/10/2003,111.440000
02/11/2003,110.930000
02/12/2003,110.740000
02/13/2003,110.770000
02/14/2003,111.310000
02/18/2003,112.940000
02/19/2003,112.910000
02/20/2003,109.970000
02/21/2003,110.470000
02/24/2003,109.800000
02/25/2003,110.300000
02/26/2003,108.890000
02/27/2003,109.720000
02/28/2003,109.580000
03/03/2003,109.410000
03/04/2003,108.820000
03/05/2003,108.680000
03/06/2003,108.010000
03/07/2003,107.420000
03/10/2003,107.320000
03/11/2003,106.890000
03/12/2003,106.560000
03/13/2003,107.080000
03/14/2003,107.050000
03/17/2003,109.460000
03/18/2003,108.410000
03/19/2003,109.100000
03/20/2003,109.620000
03/21/2003,110.180000
03/24/2003,108.960000
03/25/2003,109.650000
03/26/2003,109.280000
03/27/2003,109.170000
03/28/2003,109.080000
03/31/2003,108.780000
04/01/2003,108.810000
04/02/2003,108.500000
04/03/2003,108.500000
04/04/2003,108.160000
04/07/2003,107.820000
04/08/2003,108.850000
04/09/2003,108.630000
04/10/2003,107.460000
04/11/2003,109.290000
04/14/2003,111.440000
04/15/2003,110.780000
04/16/2003,111.120000
04/17/2003,110.190000
04/21/2003,110.800000
04/22/2003,107.940000
04/23/2003,110.940000
04/24/2003,107.980000
04/25/2003,109.710000
04/28/2003,109.810000
04/29/2003,109.580000
04/30/2003,109.350000
05/01/2003,109.370000
05/02/2003,109.980000
05/05/2003,110.730000
05/06/2003,111.780000
05/07/2003,109.790000
05/08/2003,110.540000
05/09/2003,112.210000
05/12/2003,111.440000
05/13/2003,111.480000
05/14/2003,112.050000
05/15/2003,111.770000
05/16/2003,111.490000
05/19/2003,111.000000
05/20/2003,111.540000
05/21/2003,111.680000
05/22/2003,112.440000
05/23/2003,112.980000
05/27/2003,114.220000
05/28/2003,113.010000
05/29/2003,113.250000
05/30/2003,111.430000
06/02/2003,113.500000
06/03/2003,113.650000
06/04/2003,114.130000
06/05/2003,114.310000
06/06/2003,112.250000
06/09/2003,111.440000
06/10/2003,112.490000
06/11/2003,112.200000
06/12/2003,112.440000
06/13/2003,109.790000
06/16/2003,112.890000
06/17/2003,111.330000
06/18/2003,111.690000
06/19/2003,113.120000
06/20/2003,112.070000
06/23/2003,112.540000
06/24/2003,110.870000
06/25/2003,110.770000
06/26/2003,110.620000
06/27/2003,111.700000
06/30/2003,110.860000
07/01/2003,113.010000
07/02/2003,111.020000
07/03/2003,110.420000
07/07/2003,111.410000
07/08/2003,111.150000
07/09/2003,110.680000
07/10/2003,109.210000
07/11/2003,110.600000
07/14/2003,109.510000
07/15/2003,108.910000
07/16/2003,109.700000
07/17/2003,109.780000
07/18/2003,109.700000
07/21/2003,110.350000
07/22/2003,110.150000
07/23/2003,110.230000
07/24/2003,108.890000
07/25/2003,109.860000
07/28/2003,110.170000
07/29/2003,109.560000
07/30/2003,108.640000
07/31/2003,108.270000
08/01/2003,109.630000
08/04/2003,110.470000
08/05/2003,109.140000
08/06/2003,110.720000
08/07/2003,113.170000
08/08/2003,112.950000
08/11/2003,113.670000
08/12/2003,113.970000
08/13/2003,112.700000
08/14/2003,113.740000
08/15/2003,114.740000
08/18/2003,116.290000
08/19/2003,116.030000
08/20/2003,115.450000
08/21/2003,115.660000
08/22/2003,114.710000
08/25/2003,114.570000
08/26/2003,114.470000
08/27/2003,114.650000
08/28/2003,114.750000
08/29/2003,114.600000
09/02/2003,115.900000
09/03/2003,114.610000
09/04/2003,115.110000
09/05/2003,114.990000
09/08/2003,114.150000
09/09/2003,114.640000
09/10/2003,113.780000
09/11/2003,113.170000
09/12/2003,111.360000
09/15/2003,113.520000
09/16/2003,112.790000
09/17/2003,113.220000
09/18/2003,113.640000
09/19/2003,113.350000
09/22/2003,113.850000
09/23/2003,114.430000
09/24/2003,112.940000
09/25/2003,111.970000
09/26/2003,112.860000
09/29/2003,113.940000
09/30/2003,113.190000
10/01/2003,114.570000
10/02/2003,114.730000
10/03/2003,113.310000
10/06/2003,115.760000
10/07/2003,115.570000
10/08/2003,112.730000
10/09/2003,112.700000
10/10/2003,112.250000
10/13/2003,114.640000
10/14/2003,115.300000
10/15/2003,115.790000
10/16/2003,115.010000
10/17/2003,112.380000
10/20/2003,115.370000
10/22/2003,113.460000
10/23/2003,113.200000
10/24/2003,117.510000
10/27/2003,115.840000
10/29/2003,117.710000
10/30/2003,117.760000
10/31/2003,116.530000
11/03/2003,115.770000
11/04/2003,115.940000
11/05/2003,115.010000
11/06/2003,117.230000
11/07/2003,117.160000
11/10/2003,116.390000
11/11/2003,117.090000
11/12/2003,118.070000
11/13/2003,118.950000
11/14/2003,119.260000
11/17/2003,121.550000
11/18/2003,116.920000
11/19/2003,120.040000
11/20/2003,119.720000
11/21/2003,121.700000
11/24/2003,123.600000
11/25/2003,123.360000
11/26/2003,126.000000
11/28/2003,121.070000
12/01/2003,123.030000
12/02/2003,121.170000
12/03/2003,118.510000
12/04/2003,114.270000
12/05/2003,120.110000
12/08/2003,117.440000
12/09/2003,120.140000
12/10/2003,123.130000
12/11/2003,124.850000
12/12/2003,125.860000
12/15/2003,125.660000
12/16/2003,128.700000
12/17/2003,127.730000
12/18/2003,124.040000
12/19/2003,123.580000
12/22/2003,122.930000
12/23/2003,123.770000
12/24/2003,121.870000
12/26/2003,124.120000
12/29/2003,124.650000
12/30/2003,123.670000
12/31/2003,120.400000
01/02/2004,123.230000
01/05/2004,121.150000
01/06/2004,125.190000
01/07/2004,114.990000
01/08/2004,119.910000
01/09/2004,121.170000
01/12/2004,122.060000
01/13/2004,124.690000
01/14/2004,123.090000
01/15/2004,123.040000
01/16/2004,125.750000
01/20/2004,120.060000
01/21/2004,118.370000
01/22/2004,116.720000
01/23/2004,115.470000
01/26/2004,115.810000
01/27/2004,113.810000
01/28/2004,113.100000
01/29/2004,112.910000
01/30/2004,112.160000
02/02/2004,114.290000
02/03/2004,115.290000
02/04/2004,113.760000
02/05/2004,115.630000
02/06/2004,115.090000
02/09/2004,117.050000
02/10/2004,118.870000
02/11/2004,118.190000
02/12/2004,118.330000
02/13/2004,118.010000
02/17/2004,117.770000
02/18/2004,116.180000
02/19/2004,115.730000
02/20/2004,117.940000
02/23/2004,115.840000
02/24/2004,116.660000
02/25/2004,115.380000
02/26/2004,115.180000
02/27/2004,111.880000
03/01/2004,115.710000
03/02/2004,117.800000
03/03/2004,115.560000
03/04/2004,115.240000
03/05/2004,117.950000
03/08/2004,114.170000
03/09/2004,115.740000
03/10/2004,114.040000
03/11/2004,111.390000
03/12/2004,118.670000
03/15/2004,113.450000
03/16/2004,116.970000
03/17/2004,120.410000
03/18/2004,122.360000
03/19/2004,118.530000
03/22/2004,117.560000
03/23/2004,120.850000
03/24/2004,118.370000
03/25/2004,119.790000
03/26/2004,121.160000
03/29/2004,118.420000
03/30/2004,120.280000
03/31/2004,115.870000
04/01/2004,119.530000
04/02/2004,121.810000
04/05/2004,123.200000
04/06/2004,120.470000
04/07/2004,119.760000
04/08/2004,121.420000
04/12/2004,118.100000
04/13/2004,124.340000
04/14/2004,118.610000
04/15/2004,119.940000
04/16/2004,121.270000
04/19/2004,121.140000
04/20/2004,116.030000
04/21/2004,116.990000
04/22/2004,117.880000
04/23/2004,118.310000
04/26/2004,116.890000
04/27/2004,116.680000
04/28/2004,114.770000
04/29/2004,112.310000
04/30/2004,111.760000
05/03/2004,113.200000
05/04/2004,113.570000
05/05/2004,113.760000
05/06/2004,112.670000
05/07/2004,111.520000
05/10/2004,115.390000
05/11/2004,114.670000
05/12/2004,115.670000
05/13/2004,114.900000
05/14/2004,114.900000
05/17/2004,114.840000
05/18/2004,116.980000
05/19/2004,117.250000
05/20/2004,117.400000
05/21/2004,116.070000
05/24/2004,116.600000
05/25/2004,116.480000
05/26/2004,118.540000
05/27/2004,119.980000
05/28/2004,118.470000
06/01/2004,120.810000
06/02/2004,121.230000
06/03/2004,116.750000
06/04/2004,122.920000
06/07/2004,123.640000
06/08/2004,128.860000
06/09/2004,123.990000
06/10/2004,134.230000
06/14/2004,124.860000
06/15/2004,127.090000
06/16/2004,125.640000
06/17/2004,123.060000
06/18/2004,121.960000
06/21/2004,122.290000
06/22/2004,121.540000
06/23/2004,123.440000
06/24/2004,121.120000
06/25/2004,119.150000
06/28/2004,118.620000
06/29/2004,117.960000
06/30/2004,118.620000
07/01/2004,117.990000
07/02/2004,117.920000
07/06/2004,116.900000
07/07/2004,118.860000
07/08/2004,114.230000
07/09/2004,115.320000
07/12/2004,119.970000
07/13/2004,121.250000
07/14/2004,115.300000
07/15/2004,117.120000
07/16/2004,120.520000
07/19/2004,123.420000
07/20/2004,125.860000
07/21/2004,116.850000
07/22/2004,118.150000
07/23/2004,117.910000
07/26/2004,116.780000
07/27/2004,117.800000
07/28/2004,118.950000
07/29/2004,119.000000
07/30/2004,116.130000
08/02/2004,119.690000
08/03/2004,118.280000
08/04/2004,120.040000
08/05/2004,117.880000
08/06/2004,117.550000
08/09/2004,117.620000
08/10/2004,119.620000
08/11/2004,121.730000
08/12/2004,117.650000
08/13/2004,117.900000
08/16/2004,122.560000
08/17/2004,120.090000
08/18/2004,119.500000
08/19/2004,120.300000
08/20/2004,120.670000
08/23/2004,120.010000
08/24/2004,119.790000
08/25/2004,120.970000
08/26/2004,119.050000
08/27/2004,118.700000
08/30/2004,117.710000
08/31/2004,118.730000
09/01/2004,119.170000
09/02/2004,122.200000
09/03/2004,122.270000
09/07/2004,122.160000
09/08/2004,122.490000
09/09/2004,125.920000
09/10/2004,128.330000
09/13/2004,120.470000
09/14/2004,127.520000
09/15/2004,125.500000
09/16/2004,120.130000
09/17/2004,117.160000
09/20/2004,125.150000
09/21/2004,123.700000
09/22/2004,123.180000
09/23/2004,118.270000
09/24/2004,124.860000
09/27/2004,122.500000
09/28/2004,121.250000
09/29/2004,118.400000
09/30/2004,117.560000
10/01/2004,120.660000
10/04/2004,117.690000
10/05/2004,118.800000
10/06/2004,117.450000
10/07/2004,116.560000
10/08/2004,117.100000
10/11/2004,122.400000
10/12/2004,119.600000
10/13/2004,116.250000
10/14/2004,114.850000
10/15/2004,116.720000
10/18/2004,116.430000
10/19/2004,116.090000
10/20/2004,114.750000
10/21/2004,115.520000
10/22/2004,114.410000
10/25/2004,114.190000
10/26/2004,114.310000
10/27/2004,116.270000
10/28/2004,116.730000
10/29/2004,116.040000
11/01/2004,116.740000
11/02/2004,114.080000
11/03/2004,118.260000
11/04/2004,117.470000
11/05/2004,116.360000
11/08/2004,111.510000
11/09/2004,113.330000
11/10/2004,111.030000
11/11/2004,109.390000
11/12/2004,111.910000
11/15/2004,111.260000
11/16/2004,110.010000
11/17/2004,109.560000
11/18/2004,110.420000
11/19/2004,111.590000
11/22/2004,111.410000
11/23/2004,108.420000
11/24/2004,114.510000
11/26/2004,111.530000
11/29/2004,111.270000
11/30/2004,108.850000
12/01/2004,111.460000
12/02/2004,111.760000
12/03/2004,114.020000
12/06/2004,113.070000
12/07/2004,110.520000
12/08/2004,109.730000
12/09/2004,111.000000
12/10/2004,113.860000
12/13/2004,115.550000
12/14/2004,117.000000
12/15/2004,117.300000
12/16/2004,120.270000
12/17/2004,117.950000
12/20/2004,116.960000
12/21/2004,119.410000
12/22/2004,116.100000
12/23/2004,117.810000
12/27/2004,115.030000
12/28/2004,114.270000
12/29/2004,115.170000
12/30/2004,116.670000
12/31/2004,116.010000
01/03/2005,118.380000
01/04/2005,116.030000
01/05/2005,114.720000
01/06/2005,114.150000
01/07/2005,114.950000
01/10/2005,116.920000
01/11/2005,115.290000
01/12/2005,110.890000
01/13/2005,112.570000
01/14/2005,117.020000
01/18/2005,117.550000
01/19/2005,115.400000
01/20/2005,115.370000
01/21/2005,123.580000
01/24/2005,120.100000
01/25/2005,121.290000
01/26/2005,121.280000
01/27/2005,125.010000
01/28/2005,119.220000
01/31/2005,119.870000
02/01/2005,119.920000
02/02/2005,121.200000
02/03/2005,118.520000
02/04/2005,123.180000
02/07/2005,119.470000
02/08/2005,120.750000
02/09/2005,118.590000
02/10/2005,119.710000
02/11/2005,123.730000
02/14/2005,118.900000
02/15/2005,121.300000
02/16/2005,122.100000
02/17/2005,123.750000
02/18/2005,127.870000
02/22/2005,124.500000
02/23/2005,126.820000
02/24/2005,125.330000
02/25/2005,126.890000
02/28/2005,119.820000
03/01/2005,118.150000
03/02/2005,116.600000
03/03/2005,122.870000
03/04/2005,121.980000
03/07/2005,123.860000
03/08/2005,127.250000
03/09/2005,115.850000
03/10/2005,118.500000
03/11/2005,114.640000
03/14/2005,113.030000
03/15/2005,115.410000
03/16/2005,112.820000
03/17/2005,115.020000
03/18/2005,121.750000
03/21/2005,117.720000
03/22/2005,117.150000
03/23/2005,116.350000
03/24/2005,119.080000
03/28/2005,114.210000
03/29/2005,117.210000
03/30/2005,117.360000
03/31/2005,118.510000
04/01/2005,116.280000
04/04/2005,117.600000
04/05/2005,118.070000
04/06/2005,115.820000
04/07/2005,115.810000
04/08/2005,114.010000
04/11/2005,112.550000
04/12/2005,111.180000
04/13/2005,121.010000
04/14/2005,115.820000
04/15/2005,120.410000
04/18/2005,117.850000
04/19/2005,121.860000
04/20/2005,119.970000
04/21/2005,122.800000
04/22/2005,120.590000
04/25/2005,121.680000
04/26/2005,118.980000
04/27/2005,123.910000
04/28/2005,117.280000
04/29/2005,116.120000
05/02/2005,119.440000
05/03/2005,118.290000
05/04/2005,120.470000
05/05/2005,122.820000
05/06/2005,119.540000
05/09/2005,119.570000
05/10/2005,117.850000
05/11/2005,120.910000
05/12/2005,117.850000
05/13/2005,118.220000
05/16/2005,125.220000
05/17/2005,122.020000
05/18/2005,125.160000
05/19/2005,127.390000
05/20/2005,128.090000
05/23/2005,131.230000
05/24/2005,130.790000
05/25/2005,128.600000
05/26/2005,129.170000
05/27/2005,125.920000
05/31/2005,120.560000
06/01/2005,127.650000
06/02/2005,127.810000
06/03/2005,123.590000
06/06/2005,122.680000
06/07/2005,118.380000
06/08/2005,121.360000
06/09/2005,118.890000
06/10/2005,118.480000
06/13/2005,117.060000
06/14/2005,120.130000
06/15/2005,118.550000
06/16/2005,119.110000
06/17/2005,119.510000
06/20/2005,121.290000
06/21/2005,123.750000
06/22/2005,123.980000
06/23/2005,118.550000
06/24/2005,115.920000
06/27/2005,118.020000
06/28/2005,119.310000
06/29/2005,118.460000
06/30/2005,118.190000
07/01/2005,123.580000
07/05/2005,123.740000
07/06/2005,121.080000
07/07/2005,121.980000
07/08/2005,125.020000
07/11/2005,121.160000
07/12/2005,114.080000
07/13/2005,117.080000
07/14/2005,122.320000
07/15/2005,122.480000
07/18/2005,120.340000
07/19/2005,122.060000
07/20/2005,119.560000
07/21/2005,118.170000
07/22/2005,123.710000
07/25/2005,124.870000
07/26/2005,128.460000
07/27/2005,123.210000
07/28/2005,122.620000
07/29/2005,121.300000
08/01/2005,122.040000
08/02/2005,124.730000
08/03/2005,126.600000
08/04/2005,123.180000
08/05/2005,124.870000
08/08/2005,125.000000
08/09/2005,129.160000
08/10/2005,124.070000
08/11/2005,126.870000
08/12/2005,130.280000
08/15/2005,121.100000
08/16/2005,124.230000
08/17/2005,126.120000
08/18/2005,126.880000
08/19/2005,131.420000
08/22/2005,128.650000
08/23/2005,128.470000
08/24/2005,129.260000
08/25/2005,133.490000
08/26/2005,135.540000
08/29/2005,136.640000
08/30/2005,127.270000
08/31/2005,122.610000
09/01/2005,123.960000
09/02/2005,124.850000
09/06/2005,124.650000
09/07/2005,122.840000
09/08/2005,121.890000
09/09/2005,124.370000
09/12/2005,122.200000
09/13/2005,120.110000
09/14/2005,126.300000
09/15/2005,125.000000
09/16/2005,122.940000
09/19/2005,123.850000
09/20/2005,121.280000
09/21/2005,120.400000
09/22/2005,121.850000
09/23/2005,122.160000
09/26/2005,123.440000
09/27/2005,121.380000
09/28/2005,121.450000
09/29/2005,123.990000
09/30/2005,115.230000
10/03/2005,124.350000
10/04/2005,116.570000
10/05/2005,114.110000
10/06/2005,115.190000
10/07/2005,117.010000
10/10/2005,117.140000
10/11/2005,117.990000
10/12/2005,117.830000
10/13/2005,117.820000
10/14/2005,121.730000
10/17/2005,122.730000
10/18/2005,120.570000
10/19/2005,115.270000
10/20/2005,122.320000
10/21/2005,121.190000
10/24/2005,126.310000
10/25/2005,124.620000
10/26/2005,122.830000
10/27/2005,121.330000
10/28/2005,118.180000
10/31/2005,122.500000
11/01/2005,126.110000
11/02/2005,121.020000
11/03/2005,122.410000
11/04/2005,121.770000
11/07/2005,120.030000
11/08/2005,122.330000
11/09/2005,122.560000
11/10/2005,122.960000
11/11/2005,123.850000
11/14/2005,125.850000
11/15/2005,120.090000
11/16/2005,125.410000
11/17/2005,123.130000
11/18/2005,129.470000
11/21/2005,125.080000
11/22/2005,122.000000
11/23/2005,123.310000
11/25/2005,114.920000
11/28/2005,120.220000
11/29/2005,120.690000
11/30/2005,114.810000
12/01/2005,123.160000
12/02/2005,123.750000
12/05/2005,122.800000
12/06/2005,117.120000
12/07/2005,121.980000
12/08/2005,122.910000
12/09/2005,121.450000
12/12/2005,119.420000
12/13/2005,128.590000
12/14/2005,119.260000
12/15/2005,124.630000
12/16/2005,120.800000
12/19/2005,120.070000
12/20/2005,122.600000
12/21/2005,117.880000
12/22/2005,118.810000
12/23/2005,120.140000
12/27/2005,115.300000
12/28/2005,115.270000
12/29/2005,115.780000
12/30/2005,113.000000
01/03/2006,114.000000
01/04/2006,114.080000
01/05/2006,113.750000
01/06/2006,117.300000
01/09/2006,115.090000
01/10/2006,116.790000
01/11/2006,119.500000
01/12/2006,118.620000
01/13/2006,119.140000
01/17/2006,115.040000
01/18/2006,115.020000
01/19/2006,117.550000
01/20/2006,123.550000
01/23/2006,126.590000
01/24/2006,128.730000
01/25/2006,123.060000
01/26/2006,126.340000
01/27/2006,127.590000
01/30/2006,120.130000
01/31/2006,120.990000
02/01/2006,117.800000
02/02/2006,116.980000
02/03/2006,116.840000
02/06/2006,119.370000
02/07/2006,116.920000
02/08/2006,119.490000
02/09/2006,119.310000
02/10/2006,120.190000
02/13/2006,120.700000
02/14/2006,119.300000
02/15/2006,126.440000
02/16/2006,128.990000
02/17/2006,133.880000
02/21/2006,128.570000
02/22/2006,130.030000
02/23/2006,127.080000
02/24/2006,128.560000
02/27/2006,123.530000
02/28/2006,124.610000
03/01/2006,124.250000
03/02/2006,123.300000
03/03/2006,121.870000
03/06/2006,116.600000
03/07/2006,116.210000
03/08/2006,117.210000
03/09/2006,114.200000
03/10/2006,116.210000
03/13/2006,116.540000
03/14/2006,114.430000
03/15/2006,119.120000
03/16/2006,142.020000
03/17/2006,130.060000
03/20/2006,124.390000
03/21/2006,120.690000
03/22/2006,121.700000
03/23/2006,119.230000
03/24/2006,124.340000
03/27/2006,118.230000
03/28/2006,118.710000
03/29/2006,117.940000
03/30/2006,116.770000
03/31/2006,115.720000
04/03/2006,115.480000
04/04/2006,117.060000
04/05/2006,117.100000
04/06/2006,118.030000
04/07/2006,115.700000
04/10/2006,116.510000
04/11/2006,113.560000
04/12/2006,115.710000
04/13/2006,117.990000
04/17/2006,113.560000
04/18/2006,116.740000
04/19/2006,121.700000
04/20/2006,130.000000
04/21/2006,122.050000
04/24/2006,128.770000
04/25/2006,129.660000
04/26/2006,126.140000
04/27/2006,129.210000
04/28/2006,125.200000
05/01/2006,129.670000
05/02/2006,124.010000
05/03/2006,127.460000
05/04/2006,125.860000
05/05/2006,128.060000
05/08/2006,125.250000
05/09/2006,123.020000
05/10/2006,119.620000
05/11/2006,120.680000
05/12/2006,123.210000
05/15/2006,121.860000
05/16/2006,130.150000
05/17/2006,121.870000
05/18/2006,123.090000
05/19/2006,136.930000
05/22/2006,126.150000
05/23/2006,125.150000
05/24/2006,127.400000
05/25/2006,132.350000
05/26/2006,128.500000
05/30/2006,122.670000
05/31/2006,121.970000
06/01/2006,128.020000
06/02/2006,127.020000
06/05/2006,120.420000
06/06/2006,121.790000
06/07/2006,120.810000
06/08/2006,120.190000
06/09/2006,118.740000
06/12/2006,121.270000
06/13/2006,121.550000
06/14/2006,124.240000
06/15/2006,131.600000
06/16/2006,128.320000
06/19/2006,125.310000
06/20/2006,126.540000
06/21/2006,127.360000
06/22/2006,125.080000
06/23/2006,122.550000
06/26/2006,124.870000
06/27/2006,120.300000
06/28/2006,118.990000
06/29/2006,124.110000
06/30/2006,118.280000
07/03/2006,120.930000
07/05/2006,120.220000
07/06/2006,116.810000
07/07/2006,114.970000
07/10/2006,115.890000
07/11/2006,119.170000
07/12/2006,115.970000
07/13/2006,115.400000
07/14/2006,117.480000
07/17/2006,118.560000
07/18/2006,122.900000
07/19/2006,121.580000
07/20/2006,118.550000
07/21/2006,118.330000
07/24/2006,122.030000
07/25/2006,120.530000
07/26/2006,120.860000
07/27/2006,119.780000
07/28/2006,121.400000
07/31/2006,121.640000
08/01/2006,119.490000
08/02/2006,117.980000
08/03/2006,116.790000
08/04/2006,117.540000
08/07/2006,117.020000
08/08/2006,118.180000
08/09/2006,116.270000
08/10/2006,118.310000
08/11/2006,118.090000
08/14/2006,118.240000
08/15/2006,118.880000
08/16/2006,120.170000
08/17/2006,121.420000
08/18/2006,125.350000
08/21/2006,125.660000
08/22/2006,124.000000
08/23/2006,124.200000
08/24/2006,123.750000
08/25/2006,125.010000
08/28/2006,122.640000
08/29/2006,126.530000
08/30/2006,125.520000
08/31/2006,123.220000
09/01/2006,124.590000
09/05/2006,124.310000
09/06/2006,123.090000
09/07/2006,121.660000
09/08/2006,124.340000
09/11/2006,125.990000
09/12/2006,126.420000
09/13/2006,120.440000
09/14/2006,119.470000
09/15/2006,135.250000
09/18/2006,127.350000
09/19/2006,125.030000
09/20/2006,122.710000
09/21/2006,119.680000
09/22/2006,118.860000
09/25/2006,120.750000
09/26/2006,121.640000
09/27/2006,118.430000
09/28/2006,118.210000
09/29/2006,120.090000
10/02/2006,119.800000
10/03/2006,116.930000
10/04/2006,118.150000
10/05/2006,115.480000
10/06/2006,117.340000
10/09/2006,116.190000
10/10/2006,118.430000
10/11/2006,117.160000
10/12/2006,117.440000
10/13/2006,118.740000
10/16/2006,116.540000
10/17/2006,117.700000
10/18/2006,114.960000
10/19/2006,116.800000
10/20/2006,117.060000
10/23/2006,115.280000
10/24/2006,114.680000
10/25/2006,113.720000
10/26/2006,112.970000
10/27/2006,111.460000
10/30/2006,114.110000
10/31/2006,111.480000
11/01/2006,112.360000
11/02/2006,113.080000
11/03/2006,112.370000
11/06/2006,116.760000
11/07/2006,115.720000
11/08/2006,115.860000
11/09/2006,113.190000
11/10/2006,113.870000
11/13/2006,113.320000
11/14/2006,113.750000
11/15/2006,111.630000
11/16/2006,110.870000
11/17/2006,117.730000
11/20/2006,119.020000
11/21/2006,118.530000
11/22/2006,120.860000
11/24/2006,118.470000
11/27/2006,117.960000
11/28/2006,121.890000
11/29/2006,125.380000
11/30/2006,124.000000
12/01/2006,126.200000
12/04/2006,124.810000
12/05/2006,127.140000
12/06/2006,125.610000
12/07/2006,122.860000
12/08/2006,124.710000
12/11/2006,120.650000
12/12/2006,124.460000
12/13/2006,125.760000
12/14/2006,132.310000
12/15/2006,129.810000
12/18/2006,128.930000
12/19/2006,129.550000
12/20/2006,126.280000
12/21/2006,122.050000
12/22/2006,121.500000
12/26/2006,123.400000
12/27/2006,123.480000
12/28/2006,121.700000
12/29/2006,121.250000
01/03/2007,118.770000
01/04/2007,118.780000
01/05/2007,117.270000
01/08/2007,119.440000
01/09/2007,116.280000
01/10/2007,117.790000
01/11/2007,119.130000
01/12/2007,119.700000
01/16/2007,120.780000
01/17/2007,120.950000
01/18/2007,127.700000
01/19/2007,127.240000
01/22/2007,121.130000
01/23/2007,122.770000
01/24/2007,124.340000
01/25/2007,119.490000
01/26/2007,120.260000
01/29/2007,117.830000
01/30/2007,119.530000
01/31/2007,118.580000
02/01/2007,119.570000
02/02/2007,121.700000
02/05/2007,122.480000
02/06/2007,122.780000
02/07/2007,122.940000
02/08/2007,122.690000
02/09/2007,121.020000
02/12/2007,119.810000
02/13/2007,125.320000
02/14/2007,123.090000
02/15/2007,120.550000
02/16/2007,121.010000
02/20/2007,120.990000
02/21/2007,119.100000
02/22/2007,119.580000
02/23/2007,117.710000
02/26/2007,117.810000
02/27/2007,112.500000
02/28/2007,121.360000
03/01/2007,120.990000
03/02/2007,118.760000
03/05/2007,118.070000
03/06/2007,121.140000
03/07/2007,119.490000
03/08/2007,121.080000
03/09/2007,121.960000
03/12/2007,126.350000
03/13/2007,130.040000
03/14/2007,134.250000
03/15/2007,136.150000
03/16/2007,128.300000
03/19/2007,122.840000
03/20/2007,127.350000
03/21/2007,130.070000
03/22/2007,124.990000
03/23/2007,125.640000
03/26/2007,126.450000
03/27/2007,122.890000
03/28/2007,121.280000
03/29/2007,121.400000
03/30/2007,120.890000
04/02/2007,122.620000
04/03/2007,124.180000
04/04/2007,123.940000
04/05/2007,125.400000
04/09/2007,125.320000
04/10/2007,125.940000
04/11/2007,127.030000
04/12/2007,126.920000
04/13/2007,128.620000
04/16/2007,125.490000
04/17/2007,130.620000
04/18/2007,130.350000
04/19/2007,126.110000
04/20/2007,128.370000
04/23/2007,123.550000
04/24/2007,124.170000
04/25/2007,122.680000
04/26/2007,123.250000
04/27/2007,124.730000
04/30/2007,123.370000
05/01/2007,125.450000
05/02/2007,123.140000
05/03/2007,123.030000
05/04/2007,123.110000
05/07/2007,123.300000
05/08/2007,120.740000
05/09/2007,121.240000
05/10/2007,119.500000
05/11/2007,121.660000
05/14/2007,119.780000
05/15/2007,121.170000
05/16/2007,123.400000
05/17/2007,123.340000
05/18/2007,126.750000
05/21/2007,126.220000
05/22/2007,124.740000
05/23/2007,123.170000
05/24/2007,121.710000
05/25/2007,124.000000
05/29/2007,124.050000
05/30/2007,124.690000
05/31/2007,123.840000
06/01/2007,124.230000
06/04/2007,122.260000
06/05/2007,122.930000
06/06/2007,119.290000
06/07/2007,117.520000
06/08/2007,122.080000
06/11/2007,119.710000
06/12/2007,119.510000
06/13/2007,121.590000
06/14/2007,122.420000
06/15/2007,121.630000
06/18/2007,120.460000
06/19/2007,123.380000
06/20/2007,117.560000
06/21/2007,117.970000
06/22/2007,116.520000
06/25/2007,116.870000
06/26/2007,116.030000
06/27/2007,118.010000
06/28/2007,117.470000
06/29/2007,115.720000
07/02/2007,119.680000
07/03/2007,119.870000
07/05/2007,120.590000
07/06/2007,120.850000
07/09/2007,120.630000
07/10/2007,117.480000
07/11/2007,121.690000
07/12/2007,119.990000
07/13/2007,119.590000
07/16/2007,117.880000
07/17/2007,117.990000
07/18/2007,120.350000
07/19/2007,119.240000
07/20/2007,117.400000
07/23/2007,118.840000
07/24/2007,116.130000
07/25/2007,116.390000
07/26/2007,116.270000
07/27/2007,113.230000
07/30/2007,115.420000
07/31/2007,115.530000
08/01/2007,119.940000
08/02/2007,119.050000
08/03/2007,117.300000
08/06/2007,118.810000
08/07/2007,116.920000
08/08/2007,120.920000
08/09/2007,115.300000
08/10/2007,116.040000
08/13/2007,119.500000
08/14/2007,115.010000
08/15/2007,118.300000
08/16/2007,116.580000
08/17/2007,126.700000
08/20/2007,117.870000
08/21/2007,117.760000
08/22/2007,120.530000
08/23/2007,121.350000
08/24/2007,122.790000
08/27/2007,121.530000
08/28/2007,118.950000
08/29/2007,121.020000
08/30/2007,120.100000
08/31/2007,117.260000
09/04/2007,119.620000
09/05/2007,118.070000
09/06/2007,117.340000
09/07/2007,116.720000
09/10/2007,115.420000
09/11/2007,116.450000
09/12/2007,116.620000
09/13/2007,117.360000
09/14/2007,117.960000
09/17/2007,117.870000
09/18/2007,116.400000
09/19/2007,120.850000
09/20/2007,119.870000
09/21/2007,121.150000
09/24/2007,122.820000
09/25/2007,118.580000
09/26/2007,118.570000
09/27/2007,118.000000
09/28/2007,119.970000
10/01/2007,120.830000
10/02/2007,121.780000
10/03/2007,121.790000
10/04/2007,120.210000
10/05/2007,119.730000
10/08/2007,118.480000
10/09/2007,119.130000
10/10/2007,118.640000
10/11/2007,117.440000
10/12/2007,119.540000
10/15/2007,117.450000
10/16/2007,116.640000
10/17/2007,118.480000
10/18/2007,117.280000
10/19/2007,114.990000
10/22/2007,115.700000
10/23/2007,116.420000
10/24/2007,116.480000
10/25/2007,115.670000
10/26/2007,116.340000
10/29/2007,115.190000
10/30/2007,114.460000
10/31/2007,116.880000
11/01/2007,114.670000
11/02/2007,116.520000
11/05/2007,115.380000
11/06/2007,115.460000
11/07/2007,115.580000
11/08/2007,115.030000
11/09/2007,115.770000
11/12/2007,117.920000
11/13/2007,121.090000
11/14/2007,119.700000
11/15/2007,118.310000
11/16/2007,119.300000
11/19/2007,115.610000
11/20/2007,114.100000
11/21/2007,111.490000
11/23/2007,111.320000
11/26/2007,109.940000
11/27/2007,109.310000
11/28/2007,111.280000
11/29/2007,110.790000
11/30/2007,111.850000
12/03/2007,111.570000
12/04/2007,110.370000
12/05/2007,112.080000
12/06/2007,112.790000
12/07/2007,112.790000
12/10/2007,113.390000
12/11/2007,111.270000
12/12/2007,113.030000
12/13/2007,111.450000
12/14/2007,111.310000
12/17/2007,109.750000
12/18/2007,110.380000
12/19/2007,111.220000
12/20/2007,111.810000
12/21/2007,115.120000
12/24/2007,115.860000
12/26/2007,115.200000
12/27/2007,114.120000
12/28/2007,112.900000
12/31/2007,111.650000
01/02/2008,110.610000
01/03/2008,111.380000
01/04/2008,109.530000
01/07/2008,110.190000
01/08/2008,109.170000
01/09/2008,110.760000
01/10/2008,110.250000
01/11/2008,108.790000
01/14/2008,111.380000
01/15/2008,108.150000
01/16/2008,108.490000
01/17/2008,110.000000
01/18/2008,110.620000
01/22/2008,114.610000
01/23/2008,113.070000
01/24/2008,113.370000
01/25/2008,112.640000
01/28/2008,114.150000
01/29/2008,113.820000
01/30/2008,112.330000
01/31/2008,106.430000
02/01/2008,114.860000
02/04/2008,112.880000
02/05/2008,112.010000
02/06/2008,111.930000
02/07/2008,112.710000
02/08/2008,111.710000
02/11/2008,114.570000
02/12/2008,113.970000
02/13/2008,116.250000
02/14/2008,114.190000
02/15/2008,112.030000
02/19/2008,113.570000
02/20/2008,112.240000
02/21/2008,112.440000
02/22/2008,113.580000
02/25/2008,113.420000
02/26/2008,112.390000
02/27/2008,111.610000
02/28/2008,111.330000
02/29/2008,110.190000
03/03/2008,110.400000
03/04/2008,110.070000
03/05/2008,110.240000
03/06/2008,110.460000
03/07/2008,110.280000
03/10/2008,109.890000
03/11/2008,112.710000
03/12/2008,111.470000
03/13/2008,112.580000
03/14/2008,110.590000
03/17/2008,113.510000
03/18/2008,112.400000
03/19/2008,113.110000
03/20/2008,113.710000
03/24/2008,114.560000
03/25/2008,114.870000
03/26/2008,112.080000
03/27/2008,111.780000
03/28/2008,110.780000
03/31/2008,110.360000
04/01/2008,111.310000
04/02/2008,112.080000
04/03/2008,111.880000
04/04/2008,111.480000
04/07/2008,111.570000
04/08/2008,112.130000
04/09/2008,110.960000
04/10/2008,110.820000
04/11/2008,109.900000
04/14/2008,109.620000
04/15/2008,109.900000
04/16/2008,112.470000
04/17/2008,113.520000
04/18/2008,115.350000
04/21/2008,115.310000
04/22/2008,114.420000
04/23/2008,113.330000
04/24/2008,114.270000
04/25/2008,114.490000
04/28/2008,114.610000
04/29/2008,114.580000
04/30/2008,112.480000
05/01/2008,116.000000
05/02/2008,117.490000
05/05/2008,115.320000
05/06/2008,117.630000
05/07/2008,116.240000
05/08/2008,114.990000
05/09/2008,117.770000
05/12/2008,117.420000
05/13/2008,117.930000
05/14/2008,118.920000
05/15/2008,121.050000
05/16/2008,119.490000
05/19/2008,117.960000
05/20/2008,117.440000
05/21/2008,114.510000
05/22/2008,114.410000
05/23/2008,113.110000
05/27/2008,113.380000
05/28/2008,113.930000
05/29/2008,114.830000
05/30/2008,113.530000
06/02/2008,114.390000
06/03/2008,114.600000
06/04/2008,114.370000
06/05/2008,114.760000
06/06/2008,113.550000
06/09/2008,114.980000
06/10/2008,114.300000
06/11/2008,113.200000
06/12/2008,113.970000
06/13/2008,113.770000
06/16/2008,114.710000
06/17/2008,115.710000
06/18/2008,112.740000
06/19/2008,113.440000
06/20/2008,113.130000
06/23/2008,113.590000
06/24/2008,112.200000
06/25/2008,110.700000
06/26/2008,109.670000
06/27/2008,110.520000
06/30/2008,112.000000
07/01/2008,112.690000
07/02/2008,110.960000
07/03/2008,111.720000
07/07/2008,111.750000
07/08/2008,112.210000
07/09/2008,110.250000
07/10/2008,110.910000
07/11/2008,110.870000
07/14/2008,111.110000
07/15/2008,110.810000
07/16/2008,111.930000
07/17/2008,113.930000
07/18/2008,113.850000
07/21/2008,114.100000
07/22/2008,113.200000
07/23/2008,115.060000
07/24/2008,113.190000
07/25/2008,113.900000
07/28/2008,111.490000
07/29/2008,112.180000
07/30/2008,112.110000
07/31/2008,110.660000
08/01/2008,111.380000
08/04/2008,111.200000
08/05/2008,109.690000
08/06/2008,113.220000
08/07/2008,111.970000
08/08/2008,113.330000
08/11/2008,111.550000
08/12/2008,111.260000
08/13/2008,111.760000
08/14/2008,113.070000
08/15/2008,113.210000
08/18/2008,112.290000
08/19/2008,111.400000
08/20/2008,111.950000
08/21/2008,111.900000
08/22/2008,111.800000
08/25/2008,110.340000
08/26/2008,110.800000
08/27/2008,110.510000
08/28/2008,111.210000
08/29/2008,110.580000
09/02/2008,110.380000
09/03/2008,110.500000
09/04/2008,110.480000
09/05/2008,109.460000
09/08/2008,109.100000
09/09/2008,108.570000
09/10/2008,109.490000
09/11/2008,110.500000
09/12/2008,110.150000
09/15/2008,110.740000
09/16/2008,112.290000
09/17/2008,112.970000
09/18/2008,117.420000
09/19/2008,114.480000
09/22/2008,114.320000
09/23/2008,111.630000
09/24/2008,111.580000
09/25/2008,112.530000
09/26/2008,110.560000
09/29/2008,111.330000
09/30/2008,111.430000
10/01/2008,112.140000
10/02/2008,112.240000
10/03/2008,114.170000
10/06/2008,112.090000
10/07/2008,110.200000
10/08/2008,111.040000
10/09/2008,109.580000
10/10/2008,107.230000
10/13/2008,109.730000
10/14/2008,113.550000
10/15/2008,118.940000
10/16/2008,113.180000
10/17/2008,118.810000
10/20/2008,124.830000
10/21/2008,120.380000
10/22/2008,119.340000
10/23/2008,120.690000
10/24/2008,116.670000
10/27/2008,116.940000
10/28/2008,125.950000
10/29/2008,120.150000
10/30/2008,124.020000
10/31/2008,122.190000
11/03/2008,117.130000
11/04/2008,117.780000
11/05/2008,129.350000
11/06/2008,122.150000
11/07/2008,122.850000
11/10/2008,126.270000
11/11/2008,120.670000
11/12/2008,121.110000
11/13/2008,124.980000
11/14/2008,118.590000
11/17/2008,113.400000
11/18/2008,116.050000
11/19/2008,115.860000
11/20/2008,114.930000
11/21/2008,118.880000
11/24/2008,116.160000
11/25/2008,114.100000
11/26/2008,113.300000
11/28/2008,113.120000
12/01/2008,112.750000
12/02/2008,112.200000
12/03/2008,112.550000
12/04/2008,111.770000
12/05/2008,116.450000
12/08/2008,120.770000
12/09/2008,118.580000
12/10/2008,119.510000
12/11/2008,121.830000
12/12/2008,116.240000
12/15/2008,115.860000
12/16/2008,119.250000
12/17/2008,115.070000
12/18/2008,116.550000
12/19/2008,118.730000
12/22/2008,115.160000
12/23/2008,112.010000
12/24/2008,112.310000
12/26/2008,112.560000
12/29/2008,113.770000
12/30/2008,116.080000
12/31/2008,116.500000
01/02/2009,124.210000
01/05/2009,116.120000
01/06/2009,115.490000
01/07/2009,118.210000
01/08/2009,118.240000
01/09/2009,118.820000
01/12/2009,118.360000
01/13/2009,118.220000
01/14/2009,119.990000
01/15/2009,124.700000
01/16/2009,126.050000
01/20/2009,119.170000
01/21/2009,120.580000
01/22/2009,117.760000
01/23/2009,121.310000
01/26/2009,120.650000
01/27/2009,119.680000
01/28/2009,122.390000
01/29/2009,119.920000
01/30/2009,115.880000
02/02/2009,123.950000
02/03/2009,125.250000
02/04/2009,127.680000
02/05/2009,122.630000
02/06/2009,122.270000
02/09/2009,122.620000
02/10/2009,118.940000
02/11/2009,122.570000
02/12/2009,114.510000
02/13/2009,120.580000
02/17/2009,118.100000
02/18/2009,127.010000
02/19/2009,119.410000
02/20/2009,119.930000
02/23/2009,116.630000
02/24/2009,114.200000
02/25/2009,114.970000
02/26/2009,113.960000
02/27/2009,114.250000
03/02/2009,115.420000
03/03/2009,113.770000
03/04/2009,118.160000
03/05/2009,113.730000
03/06/2009,115.450000
03/09/2009,113.110000
03/10/2009,115.590000
03/11/2009,112.710000
03/12/2009,112.960000
03/13/2009,113.940000
03/16/2009,114.280000
03/17/2009,118.320000
03/18/2009,117.300000
03/19/2009,116.530000
03/20/2009,117.060000
03/23/2009,117.950000
03/24/2009,112.120000
03/25/2009,114.220000
03/26/2009,113.750000
03/27/2009,111.090000
03/30/2009,113.710000
03/31/2009,112.870000
04/01/2009,114.490000
04/02/2009,111.900000
04/03/2009,112.040000
04/06/2009,114.390000
04/07/2009,111.160000
04/08/2009,111.490000
04/09/2009,108.180000
04/13/2009,110.390000
04/14/2009,109.230000
04/15/2009,108.620000
04/16/2009,114.450000
04/17/2009,111.750000
04/20/2009,113.990000
04/21/2009,114.630000
04/22/2009,112.720000
04/23/2009,113.400000
04/24/2009,114.600000
04/27/2009,114.120000
04/28/2009,114.130000
04/29/2009,114.600000
04/30/2009,114.860000
05/01/2009,115.210000
05/04/2009,115.400000
05/05/2009,113.650000
05/06/2009,113.340000
05/07/2009,112.700000
05/08/2009,114.960000
05/11/2009,113.990000
05/12/2009,115.660000
05/13/2009,116.320000
05/14/2009,116.500000
05/15/2009,119.060000
05/18/2009,119.210000
05/19/2009,117.920000
05/20/2009,113.960000
05/21/2009,117.100000
05/22/2009,118.810000
05/26/2009,120.890000
05/27/2009,120.040000
05/28/2009,122.330000
05/29/2009,122.990000
06/01/2009,122.090000
06/02/2009,120.940000
06/03/2009,121.190000
06/04/2009,119.370000
06/05/2009,118.830000
06/08/2009,119.440000
06/09/2009,119.240000
06/10/2009,121.610000
06/11/2009,117.880000
06/12/2009,120.980000
06/15/2009,118.200000
06/16/2009,125.050000
06/17/2009,123.170000
06/18/2009,123.720000
06/19/2009,123.780000
06/22/2009,116.790000
06/23/2009,116.010000
06/24/2009,116.970000
06/25/2009,115.510000
06/26/2009,115.720000
06/29/2009,117.160000
06/30/2009,117.030000
07/01/2009,116.680000
07/02/2009,115.080000
07/06/2009,118.410000
07/07/2009,116.350000
07/08/2009,114.250000
07/09/2009,115.200000
07/10/2009,113.200000
07/13/2009,113.300000
07/14/2009,115.440000
07/15/2009,115.750000
07/16/2009,116.890000
07/17/2009,116.430000
07/20/2009,116.310000
07/21/2009,116.790000
07/22/2009,112.410000
07/23/2009,112.070000
07/24/2009,114.040000
07/27/2009,114.050000
07/28/2009,116.180000
07/29/2009,116.740000
07/30/2009,115.410000
07/31/2009,108.940000
08/03/2009,114.030000
08/04/2009,114.940000
08/05/2009,117.110000
08/06/2009,115.220000
08/07/2009,113.770000
08/10/2009,117.020000
08/11/2009,117.610000
08/12/2009,119.640000
08/13/2009,121.850000
08/14/2009,118.750000
08/17/2009,116.580000
08/18/2009,118.110000
08/19/2009,121.730000
08/20/2009,121.530000
08/21/2009,122.900000
08/24/2009,121.160000
08/25/2009,119.050000
08/26/2009,118.710000
08/27/2009,117.710000
08/28/2009,117.670000
08/31/2009,120.140000
09/01/2009,118.260000
09/02/2009,118.410000
09/03/2009,119.380000
09/04/2009,119.730000
09/08/2009,120.550000
09/09/2009,120.830000
09/10/2009,121.260000
09/11/2009,120.230000
09/14/2009,121.000000
09/15/2009,118.460000
09/16/2009,113.620000
09/17/2009,118.950000
09/18/2009,117.020000
09/21/2009,119.140000
09/22/2009,118.160000
09/23/2009,117.440000
09/24/2009,116.650000
09/25/2009,118.010000
09/28/2009,119.100000
09/29/2009,119.840000
09/30/2009,120.860000
10/01/2009,117.810000
10/02/2009,118.550000
10/05/2009,118.500000
10/06/2009,117.820000
10/07/2009,117.650000
10/08/2009,119.920000
10/09/2009,120.870000
10/12/2009,119.550000
10/13/2009,120.770000
10/14/2009,121.310000
10/15/2009,120.030000
10/16/2009,119.050000
10/19/2009,117.250000
10/20/2009,116.900000
10/21/2009,118.600000
10/22/2009,118.090000
10/23/2009,117.510000
10/26/2009,118.330000
10/27/2009,118.900000
10/28/2009,118.370000
10/29/2009,120.820000
10/30/2009,122.750000
11/02/2009,121.900000
11/03/2009,118.530000
11/04/2009,119.750000
11/05/2009,119.830000
11/06/2009,120.140000
11/09/2009,114.400000
11/10/2009,119.650000
11/11/2009,119.210000
11/12/2009,118.380000
11/13/2009,120.720000
11/16/2009,114.530000
11/17/2009,119.320000
11/18/2009,114.750000
11/19/2009,119.350000
11/20/2009,120.590000
11/23/2009,122.850000
11/24/2009,122.470000
11/25/2009,121.980000
11/27/2009,120.820000
11/30/2009,122.910000
12/01/2009,122.960000
12/02/2009,119.000000
12/03/2009,117.040000
12/04/2009,118.010000
12/07/2009,117.170000
12/08/2009,117.890000
12/09/2009,118.750000
12/10/2009,121.350000
12/11/2009,121.590000
12/14/2009,125.300000
12/15/2009,123.840000
12/16/2009,117.130000
12/17/2009,121.830000
12/18/2009,122.290000
12/21/2009,124.330000
12/22/2009,127.890000
12/23/2009,127.150000
12/24/2009,128.160000
12/28/2009,125.790000
12/29/2009,125.710000
12/30/2009,125.650000
12/31/2009,123.230000
01/04/2010,123.840000
01/05/2010,122.990000
01/06/2010,121.630000
01/07/2010,120.170000
01/08/2010,120.150000
01/11/2010,119.100000
01/12/2010,120.660000
01/13/2010,125.890000
01/14/2010,125.060000
01/15/2010,124.320000
01/19/2010,124.280000
01/20/2010,124.100000
01/21/2010,121.990000
01/22/2010,122.880000
01/25/2010,122.540000
01/26/2010,118.410000
01/27/2010,118.980000
01/28/2010,117.980000
01/29/2010,117.500000
02/01/2010,119.220000
02/02/2010,120.460000
02/03/2010,119.950000
02/04/2010,116.020000
02/05/2010,118.750000
02/08/2010,117.680000
02/09/2010,120.430000
02/10/2010,118.510000
02/11/2010,120.130000
02/12/2010,113.710000
02/16/2010,120.890000
02/17/2010,119.630000
02/18/2010,122.560000
02/19/2010,118.530000
02/22/2010,121.330000
02/23/2010,120.820000
02/24/2010,120.610000
02/25/2010,121.280000
02/26/2010,120.130000
03/01/2010,120.800000
03/02/2010,120.280000
03/03/2010,119.030000
03/04/2010,120.750000
03/05/2010,118.030000
03/08/2010,117.560000
03/09/2010,116.640000
03/10/2010,117.980000
03/11/2010,117.480000
03/12/2010,118.960000
03/15/2010,120.630000
03/16/2010,123.510000
03/17/2010,119.660000
03/18/2010,120.270000
03/19/2010,121.970000
03/22/2010,123.630000
03/23/2010,121.180000
03/24/2010,122.670000
03/25/2010,122.140000
03/26/2010,123.140000
03/29/2010,123.200000
03/30/2010,124.030000
03/31/2010,123.700000
04/01/2010,123.930000
04/05/2010,123.780000
04/06/2010,123.290000
04/07/2010,123.270000
04/08/2010,122.670000
04/09/2010,124.360000
04/12/2010,123.160000
04/13/2010,125.540000
04/14/2010,125.770000
04/15/2010,126.290000
04/16/2010,131.330000
04/19/2010,131.140000
04/20/2010,134.190000
04/21/2010,129.840000
04/22/2010,127.480000
04/23/2010,126.130000
04/26/2010,124.250000
04/27/2010,124.980000
04/28/2010,128.400000
04/29/2010,129.280000
04/30/2010,125.410000
05/03/2010,125.350000
05/04/2010,124.860000
05/05/2010,122.820000
05/06/2010,122.160000
05/07/2010,123.860000
05/10/2010,128.640000
05/11/2010,127.090000
05/12/2010,124.260000
05/13/2010,126.200000
05/14/2010,128.470000
05/17/2010,128.870000
05/18/2010,123.880000
05/19/2010,126.330000
05/20/2010,123.360000
05/21/2010,125.560000
05/24/2010,125.000000
05/25/2010,123.280000
05/26/2010,121.480000
05/27/2010,125.730000
05/28/2010,123.130000
06/01/2010,119.630000
06/02/2010,123.690000
06/03/2010,123.830000
06/04/2010,121.110000
06/07/2010,119.210000
06/08/2010,120.740000
06/09/2010,119.970000
06/10/2010,122.340000
06/11/2010,122.810000
06/14/2010,121.690000
06/15/2010,124.800000
06/16/2010,121.480000
06/17/2010,122.130000
06/18/2010,122.980000
06/21/2010,121.730000
06/22/2010,120.420000
06/23/2010,119.840000
06/24/2010,119.560000
06/25/2010,119.370000
06/28/2010,120.300000
06/29/2010,118.130000
06/30/2010,116.870000
07/01/2010,116.760000
07/02/2010,114.650000
07/06/2010,116.010000
07/07/2010,117.770000
07/08/2010,117.220000
07/09/2010,117.970000
07/12/2010,118.720000
07/13/2010,119.330000
07/14/2010,120.070000
07/15/2010,118.580000
07/16/2010,118.670000
07/19/2010,118.780000
07/20/2010,119.070000
07/21/2010,117.290000
07/22/2010,118.220000
07/23/2010,119.690000
07/26/2010,119.290000
07/27/2010,121.320000
07/28/2010,121.910000
07/29/2010,119.360000
07/30/2010,119.530000
08/02/2010,122.500000
08/03/2010,121.390000
08/04/2010,120.990000
08/05/2010,120.430000
08/06/2010,119.670000
08/09/2010,123.750000
08/10/2010,122.790000
08/11/2010,118.450000
08/12/2010,115.180000
08/13/2010,115.280000
08/16/2010,121.100000
08/17/2010,121.960000
08/18/2010,121.260000
08/19/2010,120.260000
08/20/2010,119.620000
08/23/2010,118.380000
08/24/2010,117.390000
08/25/2010,117.010000
08/26/2010,115.990000
08/27/2010,116.030000
08/30/2010,115.060000
08/31/2010,115.020000
09/01/2010,116.360000
09/02/2010,116.740000
09/03/2010,119.110000
09/07/2010,118.730000
09/08/2010,120.300000
09/09/2010,119.310000
09/10/2010,121.090000
09/13/2010,121.890000
09/14/2010,120.980000
09/15/2010,119.740000
09/16/2010,124.320000
09/17/2010,124.900000
09/20/2010,124.880000
09/21/2010,122.810000
09/22/2010,121.750000
09/23/2010,121.570000
09/24/2010,123.000000
09/27/2010,120.210000
09/28/2010,121.690000
09/29/2010,119.270000
09/30/2010,120.480000
10/01/2010,119.610000
10/04/2010,118.290000
10/05/2010,117.770000
10/06/2010,116.570000
10/07/2010,116.690000
10/08/2010,117.960000
10/11/2010,115.870000
10/12/2010,117.020000
10/13/2010,118.430000
10/14/2010,120.240000
10/15/2010,121.480000
10/18/2010,120.570000
10/19/2010,119.570000
10/20/2010,120.040000
10/21/2010,118.170000
10/22/2010,117.380000
10/25/2010,116.450000
10/26/2010,116.510000
10/27/2010,116.970000
10/28/2010,116.290000
10/29/2010,116.040000
11/01/2010,116.830000
11/02/2010,116.140000
11/03/2010,118.210000
11/04/2010,116.590000
11/05/2010,116.980000
11/08/2010,118.270000
11/09/2010,119.610000
11/10/2010,122.160000
11/11/2010,123.590000
11/12/2010,121.720000
11/15/2010,122.040000
11/16/2010,120.860000
11/17/2010,120.340000
11/18/2010,121.730000
11/19/2010,121.260000
11/22/2010,122.340000
11/23/2010,119.860000
11/24/2010,122.160000
11/26/2010,119.020000
11/29/2010,118.540000
11/30/2010,116.710000
12/01/2010,118.690000
12/02/2010,120.880000
12/03/2010,120.420000
12/06/2010,121.150000
12/07/2010,118.130000
12/08/2010,119.530000
12/09/2010,123.930000
12/10/2010,123.010000
12/13/2010,120.740000
12/14/2010,121.990000
12/15/2010,121.940000
12/16/2010,124.810000
12/17/2010,125.240000
12/20/2010,125.840000
12/21/2010,124.870000
12/22/2010,123.650000
12/23/2010,125.350000
12/27/2010,123.860000
12/28/2010,123.530000
12/29/2010,122.400000
12/30/2010,122.170000
12/31/2010,120.740000
01/03/2011,122.680000
01/04/2011,121.960000
01/05/2011,121.230000
01/06/2011,121.010000
01/07/2011,121.220000
01/10/2011,121.470000
01/11/2011,122.290000
01/12/2011,121.940000
01/13/2011,121.290000
01/14/2011,123.520000
01/18/2011,128.160000
01/19/2011,123.410000
01/20/2011,126.190000
01/21/2011,133.990000
01/24/2011,131.860000
01/25/2011,134.610000
01/26/2011,131.760000
01/27/2011,130.560000
01/28/2011,128.230000
01/31/2011,130.300000
02/01/2011,129.000000
02/02/2011,127.520000
02/03/2011,127.130000
02/04/2011,127.450000
02/07/2011,127.630000
02/08/2011,129.540000
02/10/2011,129.240000
02/11/2011,131.310000
02/14/2011,127.410000
02/15/2011,131.780000
02/16/2011,130.690000
02/17/2011,130.970000
02/18/2011,136.430000
02/22/2011,125.900000
02/23/2011,124.530000
02/24/2011,124.680000
02/25/2011,128.760000
02/28/2011,129.370000
03/01/2011,122.430000
03/02/2011,123.060000
03/03/2011,125.710000
03/04/2011,125.900000
03/07/2011,122.950000
03/08/2011,123.370000
03/09/2011,122.600000
03/10/2011,119.260000
03/11/2011,118.540000
03/14/2011,121.520000
03/15/2011,121.820000
03/16/2011,122.460000
03/17/2011,125.850000
03/18/2011,126.810000
03/21/2011,124.590000
03/22/2011,120.830000
03/23/2011,120.750000
03/24/2011,119.970000
03/25/2011,121.430000
03/28/2011,122.680000
03/29/2011,124.110000
03/30/2011,123.500000
03/31/2011,124.640000
04/01/2011,128.640000
04/04/2011,128.050000
04/05/2011,128.020000
04/06/2011,125.180000
04/07/2011,126.460000
04/08/2011,125.920000
04/11/2011,122.940000
04/12/2011,121.940000
04/13/2011,124.550000
04/14/2011,125.090000
04/15/2011,130.450000
04/18/2011,129.370000
04/19/2011,129.400000
04/20/2011,131.130000
04/21/2011,131.780000
04/25/2011,130.880000
04/26/2011,127.450000
04/27/2011,126.930000
04/28/2011,124.990000
04/29/2011,127.450000
05/02/2011,124.150000
05/03/2011,127.490000
05/04/2011,125.290000
05/05/2011,124.890000
05/06/2011,124.610000
05/09/2011,124.670000
05/10/2011,126.230000
05/11/2011,121.790000
05/12/2011,122.590000
05/13/2011,121.900000
05/16/2011,123.580000
05/17/2011,121.140000
05/18/2011,125.820000
05/19/2011,127.160000
05/20/2011,129.150000
05/23/2011,124.780000
05/24/2011,123.130000
05/25/2011,122.890000
05/26/2011,125.430000
05/27/2011,123.580000
05/31/2011,123.910000
06/01/2011,119.330000
06/02/2011,119.200000
06/03/2011,116.800000
06/06/2011,116.020000
06/07/2011,116.070000
06/08/2011,118.760000
06/09/2011,117.270000
06/10/2011,122.650000
06/13/2011,120.990000
06/14/2011,125.300000
06/15/2011,124.320000
06/16/2011,122.350000
06/17/2011,120.060000
06/20/2011,117.440000
06/21/2011,116.520000
06/22/2011,114.740000
06/23/2011,116.790000
06/24/2011,115.920000
06/27/2011,119.460000
06/28/2011,122.150000
06/29/2011,128.730000
06/30/2011,122.090000
07/01/2011,119.630000
07/05/2011,121.780000
07/06/2011,121.510000
07/07/2011,121.860000
07/08/2011,119.680000
07/11/2011,123.080000
07/12/2011,119.210000
07/13/2011,124.790000
07/14/2011,126.630000
07/15/2011,129.240000
07/18/2011,123.920000
07/19/2011,126.120000
07/20/2011,122.970000
07/21/2011,122.420000
07/22/2011,121.590000
07/25/2011,119.450000
07/26/2011,120.120000
07/27/2011,119.440000
07/28/2011,120.360000
07/29/2011,120.650000
08/01/2011,118.640000
08/02/2011,116.080000
08/03/2011,117.270000
08/04/2011,113.170000
08/05/2011,119.360000
08/08/2011,121.060000
08/09/2011,124.510000
08/10/2011,118.650000
08/11/2011,119.990000
08/12/2011,119.790000
08/15/2011,121.760000
08/16/2011,122.410000
08/17/2011,126.160000
08/18/2011,124.440000
08/19/2011,124.050000
08/22/2011,119.400000
08/23/2011,124.050000
08/24/2011,123.370000
08/25/2011,120.810000
08/26/2011,122.970000
08/29/2011,120.990000
08/30/2011,119.900000
08/31/2011,120.010000
09/01/2011,120.230000
09/02/2011,119.330000
09/06/2011,121.040000
09/07/2011,118.750000
09/08/2011,118.590000
09/09/2011,116.900000
09/12/2011,117.230000
09/13/2011,118.050000
09/14/2011,115.730000
09/15/2011,120.000000
09/16/2011,123.270000
09/19/2011,120.760000
09/20/2011,120.610000
09/21/2011,120.180000
09/22/2011,119.370000
09/23/2011,118.240000
09/26/2011,120.340000
09/27/2011,119.550000
09/28/2011,118.210000
09/29/2011,118.970000
09/30/2011,114.830000
10/03/2011,113.090000
10/04/2011,115.280000
10/05/2011,113.870000
10/06/2011,115.420000
10/07/2011,116.100000
10/10/2011,116.810000
10/11/2011,118.910000
10/12/2011,121.600000
10/13/2011,121.980000
10/14/2011,121.900000
10/17/2011,124.460000
10/18/2011,127.990000
10/19/2011,122.570000
10/20/2011,122.570000
10/21/2011,127.190000
10/24/2011,124.850000
10/25/2011,122.650000
10/26/2011,122.650000
10/27/2011,122.820000
10/28/2011,121.180000
10/31/2011,120.690000
11/01/2011,126.650000
11/02/2011,123.950000
11/03/2011,124.190000
11/04/2011,123.560000
11/07/2011,124.930000
11/08/2011,124.770000
11/09/2011,122.870000
11/10/2011,125.240000
11/11/2011,124.560000
11/14/2011,124.560000
11/15/2011,124.970000
11/16/2011,122.920000
11/17/2011,121.590000
11/18/2011,120.040000
11/21/2011,115.150000
11/22/2011,114.920000
11/23/2011,116.780000
11/25/2011,114.770000
11/28/2011,118.630000
11/29/2011,116.450000
11/30/2011,116.560000
12/01/2011,116.900000
12/02/2011,116.310000
12/05/2011,116.140000
12/06/2011,115.160000
12/07/2011,115.870000
12/08/2011,115.370000
12/09/2011,116.830000
12/12/2011,120.260000
12/13/2011,119.440000
12/14/2011,120.660000
12/15/2011,122.350000
12/16/2011,119.220000
12/19/2011,116.580000
12/20/2011,120.660000
12/21/2011,115.160000
12/22/2011,115.560000
12/23/2011,117.140000
12/27/2011,116.530000
12/28/2011,116.320000
12/29/2011,116.570000
12/30/2011,116.210000
01/03/2012,117.100000
01/04/2012,117.630000
01/05/2012,117.760000
01/06/2012,118.290000
01/09/2012,119.070000
01/10/2012,118.990000
01/11/2012,120.200000
01/12/2012,120.780000
01/13/2012,121.920000
01/17/2012,125.630000
01/18/2012,130.780000
01/19/2012,129.600000
01/20/2012,129.240000
01/23/2012,125.830000
01/24/2012,127.380000
01/25/2012,125.220000
01/26/2012,122.960000
01/27/2012,121.500000
01/30/2012,121.990000
01/31/2012,121.960000
02/01/2012,121.390000
02/02/2012,122.260000
02/03/2012,122.140000
02/06/2012,123.630000
02/07/2012,123.020000
02/08/2012,124.760000
02/09/2012,126.480000
02/10/2012,129.590000
02/13/2012,127.890000
02/14/2012,129.960000
02/15/2012,128.880000
02/16/2012,130.290000
02/17/2012,129.540000
02/21/2012,128.460000
02/22/2012,127.700000
02/23/2012,127.810000
02/24/2012,128.720000
02/27/2012,126.980000
02/28/2012,125.650000
02/29/2012,124.590000
03/01/2012,127.630000
03/02/2012,125.200000
03/05/2012,126.230000
03/06/2012,126.490000
03/07/2012,126.020000
03/08/2012,125.080000
03/09/2012,124.780000
03/12/2012,139.250000
03/13/2012,122.890000
03/14/2012,118.820000
03/15/2012,136.510000
03/16/2012,138.430000
03/19/2012,128.850000
03/20/2012,128.020000
03/21/2012,124.600000
03/22/2012,121.170000
03/23/2012,122.980000
03/26/2012,118.020000
03/27/2012,121.130000
03/28/2012,121.610000
03/29/2012,121.690000
03/30/2012,124.970000
04/02/2012,123.130000
04/03/2012,123.840000
04/04/2012,121.000000
04/05/2012,120.610000
04/09/2012,119.050000
04/10/2012,119.270000
04/11/2012,118.430000
04/12/2012,119.870000
04/13/2012,118.190000
04/16/2012,116.670000
04/17/2012,121.830000
04/18/2012,119.500000
04/19/2012,117.600000
04/20/2012,118.050000
04/23/2012,117.190000
04/24/2012,118.360000
04/25/2012,122.530000
04/26/2012,121.030000
04/27/2012,120.080000
04/30/2012,119.830000
05/01/2012,120.180000
05/02/2012,119.940000
05/03/2012,116.180000
05/04/2012,115.830000
05/07/2012,116.680000
05/08/2012,117.230000
05/09/2012,115.050000
05/10/2012,115.110000
05/11/2012,114.700000
05/14/2012,119.180000
05/15/2012,120.040000
05/16/2012,118.470000
05/17/2012,119.540000
05/18/2012,119.280000
05/21/2012,119.560000
05/22/2012,119.310000
05/23/2012,119.520000
05/24/2012,120.640000
05/25/2012,120.380000
05/29/2012,122.390000
05/30/2012,118.540000
05/31/2012,119.320000
06/01/2012,116.350000
06/04/2012,116.660000
06/05/2012,117.070000
06/06/2012,119.660000
06/07/2012,120.010000
06/08/2012,122.090000
06/11/2012,119.280000
06/12/2012,121.820000
06/13/2012,120.370000
06/14/2012,115.050000
06/15/2012,126.080000
06/18/2012,121.200000
06/19/2012,123.090000
06/20/2012,122.060000
06/21/2012,118.400000
06/22/2012,116.370000
06/25/2012,116.290000
06/26/2012,114.690000
06/27/2012,115.850000
06/28/2012,116.900000
06/29/2012,119.090000
07/02/2012,118.890000
07/03/2012,118.330000
07/05/2012,117.910000
07/06/2012,118.450000
07/09/2012,119.620000
07/10/2012,119.340000
07/11/2012,117.300000
07/12/2012,116.130000
07/13/2012,119.130000
07/16/2012,115.090000
07/17/2012,117.220000
07/18/2012,116.590000
07/19/2012,114.190000
07/20/2012,116.520000
07/23/2012,120.260000
07/24/2012,119.130000
07/25/2012,118.580000
07/26/2012,116.920000
07/27/2012,114.400000
07/30/2012,114.860000
07/31/2012,113.990000
08/01/2012,114.590000
08/02/2012,114.350000
08/03/2012,120.250000
08/06/2012,114.790000
08/07/2012,113.550000
08/08/2012,115.360000
08/09/2012,119.840000
08/10/2012,117.890000
08/13/2012,121.650000
08/14/2012,122.050000
08/15/2012,119.890000
08/16/2012,121.940000
08/17/2012,123.790000
08/20/2012,125.840000
08/21/2012,129.990000
08/22/2012,125.320000
08/23/2012,122.410000
08/24/2012,123.740000
08/27/2012,121.530000
08/28/2012,120.280000
08/29/2012,120.550000
08/30/2012,119.000000
08/31/2012,120.780000
09/04/2012,119.590000
09/05/2012,120.490000
09/06/2012,119.310000
09/07/2012,120.700000
09/10/2012,122.370000
09/11/2012,122.820000
09/12/2012,123.380000
09/13/2012,115.690000
09/14/2012,117.260000
09/17/2012,122.690000
09/18/2012,127.380000
09/19/2012,122.440000
09/20/2012,128.030000
09/21/2012,130.600000
09/24/2012,129.120000
09/25/2012,125.450000
09/26/2012,124.060000
09/27/2012,127.560000
09/28/2012,125.870000
10/01/2012,128.170000
10/02/2012,127.100000
10/03/2012,125.400000
10/04/2012,120.390000
10/05/2012,123.850000
10/08/2012,122.060000
10/09/2012,121.210000
10/10/2012,120.460000
10/11/2012,120.830000
10/12/2012,120.970000
10/15/2012,122.450000
10/16/2012,122.520000
10/17/2012,124.950000
10/18/2012,124.580000
10/19/2012,125.390000
10/22/2012,122.990000
10/23/2012,120.160000
10/24/2012,119.330000
10/25/2012,120.890000
10/26/2012,119.310000
10/31/2012,115.040000
11/01/2012,117.850000
11/02/2012,115.780000
11/05/2012,115.520000
11/06/2012,116.340000
11/07/2012,116.100000
11/08/2012,116.690000
11/09/2012,115.400000
11/12/2012,114.230000
11/13/2012,114.810000
11/14/2012,113.230000
11/15/2012,113.650000
11/16/2012,115.850000
11/19/2012,113.460000
11/20/2012,117.250000
11/21/2012,116.620000
11/23/2012,117.820000
11/26/2012,116.960000
11/27/2012,116.650000
11/28/2012,116.120000
11/29/2012,117.350000
11/30/2012,117.070000
12/03/2012,115.980000
12/04/2012,115.310000
12/05/2012,114.550000
12/06/2012,115.740000
12/07/2012,115.230000
12/10/2012,114.770000
12/11/2012,115.920000
12/12/2012,116.490000
12/13/2012,116.240000
12/14/2012,118.920000
12/17/2012,118.060000
12/18/2012,117.860000
12/19/2012,120.760000
12/20/2012,124.470000
12/21/2012,127.080000
12/24/2012,124.470000
12/26/2012,122.180000
12/27/2012,119.600000
12/28/2012,118.380000
12/31/2012,121.270000
01/02/2013,121.770000
01/03/2013,117.930000
01/04/2013,115.530000
01/07/2013,116.780000
01/08/2013,118.150000
01/09/2013,117.890000
01/10/2013,118.530000
01/11/2013,119.140000
01/14/2013,117.190000
01/15/2013,120.900000
01/16/2013,120.130000
01/17/2013,120.530000
01/18/2013,124.790000
01/22/2013,126.730000
01/23/2013,126.580000
01/24/2013,125.470000
01/25/2013,124.710000
01/28/2013,122.950000
01/29/2013,123.950000
01/30/2013,121.920000
01/31/2013,121.640000
02/01/2013,122.550000
02/04/2013,122.600000
02/05/2013,123.220000
02/06/2013,122.450000
02/07/2013,125.350000
02/08/2013,125.670000
02/11/2013,125.530000
02/12/2013,126.120000
02/13/2013,126.680000
02/14/2013,127.190000
02/15/2013,130.460000
02/19/2013,130.150000
02/20/2013,124.470000
02/21/2013,122.580000
02/22/2013,125.370000
02/25/2013,121.500000
02/26/2013,122.920000
02/27/2013,124.960000
02/28/2013,126.860000
03/01/2013,128.190000
03/04/2013,128.650000
03/05/2013,126.620000
03/06/2013,124.730000
03/07/2013,125.280000
03/08/2013,124.460000
03/11/2013,125.210000
03/12/2013,128.660000
03/13/2013,127.130000
03/14/2013,128.960000
03/15/2013,129.120000
03/18/2013,126.170000
03/19/2013,127.080000
03/20/2013,123.730000
03/21/2013,121.690000
03/22/2013,122.180000
03/25/2013,122.030000
03/26/2013,122.470000
03/27/2013,121.990000
03/28/2013,122.930000
04/01/2013,121.210000
04/02/2013,122.840000
04/03/2013,120.920000
04/04/2013,120.790000
04/05/2013,118.340000
04/08/2013,119.210000
04/09/2013,118.630000
04/10/2013,118.340000
04/11/2013,117.240000
04/12/2013,117.840000
04/15/2013,119.920000
04/16/2013,124.100000
04/17/2013,120.700000
04/18/2013,121.280000
04/19/2013,122.610000
04/22/2013,120.520000
04/23/2013,121.560000
04/24/2013,119.840000
04/25/2013,119.830000
04/26/2013,118.860000
04/29/2013,118.850000
04/30/2013,119.050000
05/01/2013,118.050000
05/02/2013,117.950000
05/03/2013,118.180000
05/06/2013,116.930000
05/07/2013,119.760000
05/08/2013,117.350000
05/09/2013,119.080000
05/10/2013,117.970000
05/13/2013,119.160000
05/14/2013,116.160000
05/15/2013,119.410000
05/16/2013,121.220000
05/17/2013,127.850000
05/20/2013,117.670000
05/21/2013,117.080000
05/22/2013,117.160000
05/23/2013,116.920000
05/24/2013,118.170000
05/28/2013,112.470000
05/29/2013,116.200000
05/30/2013,117.750000
05/31/2013,119.510000
06/03/2013,119.160000
06/04/2013,116.870000
06/05/2013,116.570000
06/06/2013,117.640000
06/07/2013,116.200000
06/10/2013,116.200000
06/11/2013,116.980000
06/12/2013,115.560000
06/13/2013,117.280000
06/14/2013,116.290000
06/17/2013,116.740000
06/18/2013,118.700000
06/19/2013,117.840000
06/20/2013,117.520000
06/21/2013,117.360000
06/24/2013,116.080000
06/25/2013,115.230000
06/26/2013,115.810000
06/27/2013,116.010000
06/28/2013,116.530000
07/01/2013,114.850000
07/02/2013,115.220000
07/03/2013,113.130000
07/05/2013,117.120000
07/08/2013,117.130000
07/09/2013,115.190000
07/10/2013,117.080000
07/11/2013,115.530000
07/12/2013,113.270000
07/15/2013,114.420000
07/16/2013,115.260000
07/17/2013,115.270000
07/18/2013,115.580000
07/19/2013,113.070000
07/22/2013,112.900000
07/23/2013,113.140000
07/24/2013,118.720000
07/25/2013,117.850000
07/26/2013,118.230000
07/29/2013,118.930000
07/30/2013,119.390000
07/31/2013,117.850000
08/01/2013,115.060000
08/02/2013,116.890000
08/05/2013,116.530000
08/06/2013,119.090000
08/07/2013,118.310000
08/08/2013,118.470000
08/09/2013,122.300000
08/12/2013,115.440000
08/13/2013,115.810000
08/14/2013,119.330000
08/15/2013,115.820000
08/16/2013,117.210000
08/19/2013,118.150000
08/20/2013,118.070000
08/21/2013,117.170000
08/22/2013,119.210000
08/23/2013,120.130000
08/26/2013,118.690000
08/27/2013,118.070000
08/28/2013,117.510000
08/29/2013,117.210000
08/30/2013,117.480000
09/03/2013,116.720000
09/04/2013,116.970000
09/05/2013,117.370000
09/06/2013,118.670000
09/09/2013,119.000000
09/10/2013,119.940000
09/11/2013,120.680000
09/12/2013,119.670000
09/13/2013,120.120000
09/16/2013,118.840000
09/17/2013,121.590000
09/18/2013,114.220000
09/19/2013,115.690000
09/20/2013,115.870000
09/23/2013,119.080000
09/24/2013,119.310000
09/25/2013,117.450000
09/26/2013,122.030000
09/27/2013,124.480000
09/30/2013,123.460000
10/01/2013,123.740000
10/02/2013,123.520000
10/03/2013,122.310000
10/04/2013,123.980000
10/07/2013,123.230000
10/08/2013,120.720000
10/09/2013,122.620000
10/10/2013,120.250000
10/11/2013,130.970000
10/14/2013,129.140000
10/15/2013,131.010000
10/16/2013,125.240000
10/17/2013,126.680000
10/18/2013,131.350000
10/21/2013,130.670000
10/22/2013,129.170000
10/23/2013,134.470000
10/24/2013,135.420000
10/25/2013,135.060000
10/28/2013,133.270000
10/29/2013,127.580000
10/30/2013,127.950000
10/31/2013,132.330000
11/01/2013,129.840000
11/04/2013,125.570000
11/05/2013,122.980000
11/06/2013,118.690000
11/07/2013,123.830000
11/08/2013,126.370000
11/11/2013,125.550000
11/12/2013,129.660000
11/13/2013,131.010000
11/14/2013,133.030000
11/15/2013,133.460000
11/18/2013,137.060000
11/19/2013,133.620000
11/20/2013,133.250000
11/21/2013,124.630000
11/22/2013,133.760000
11/25/2013,134.230000
11/26/2013,133.640000
11/27/2013,133.820000
11/29/2013,130.820000
12/02/2013,131.640000
12/03/2013,132.380000
12/04/2013,131.630000
12/05/2013,128.010000
12/06/2013,132.320000
12/09/2013,126.090000
12/10/2013,126.680000
12/11/2013,126.740000
12/12/2013,125.090000
12/13/2013,126.220000
12/16/2013,128.210000
12/17/2013,128.750000
12/18/2013,135.580000
12/19/2013,137.860000
12/20/2013,143.200000
12/23/2013,138.110000
12/24/2013,137.880000
12/26/2013,136.650000
12/27/2013,136.720000
12/30/2013,134.360000
12/31/2013,133.630000
01/02/2014,133.730000
01/03/2014,134.460000
01/06/2014,131.990000
01/07/2014,129.100000
01/08/2014,129.460000
01/09/2014,130.870000
01/10/2014,126.150000
01/13/2014,130.590000
01/14/2014,133.430000
01/15/2014,132.690000
01/16/2014,136.350000
01/17/2014,139.620000
01/21/2014,138.770000
01/22/2014,138.920000
01/23/2014,135.710000
01/24/2014,131.610000
01/27/2014,128.730000
01/28/2014,128.300000
01/29/2014,126.710000
01/30/2014,127.910000
01/31/2014,128.370000
02/03/2014,126.170000
02/04/2014,127.260000
02/05/2014,127.790000
02/06/2014,124.680000
02/07/2014,129.010000
02/10/2014,126.260000
02/11/2014,126.700000
02/12/2014,127.840000
02/13/2014,128.570000
02/14/2014,129.250000
02/18/2014,124.250000
02/19/2014,129.120000
02/20/2014,134.370000
02/21/2014,138.790000
02/24/2014,134.470000
02/25/2014,121.920000
02/26/2014,132.220000
02/27/2014,137.240000
02/28/2014,137.170000
03/03/2014,129.120000
03/04/2014,131.650000
03/05/2014,129.490000
03/06/2014,133.460000
03/07/2014,130.490000
03/10/2014,131.350000
03/11/2014,130.080000
03/12/2014,132.330000
03/13/2014,127.660000
03/14/2014,126.260000
03/17/2014,131.870000
03/18/2014,129.370000
03/19/2014,132.740000
03/20/2014,134.020000
03/21/2014,132.820000
03/24/2014,132.700000
03/25/2014,121.810000
03/26/2014,119.050000
03/27/2014,117.960000
03/28/2014,124.980000
03/31/2014,123.250000
04/01/2014,128.080000
04/02/2014,127.300000
04/03/2014,128.130000
04/04/2014,126.610000
04/07/2014,123.920000
04/08/2014,124.340000
04/09/2014,130.790000
04/10/2014,125.110000
04/11/2014,122.590000
04/14/2014,123.760000
04/15/2014,129.240000
04/16/2014,125.430000
04/17/2014,127.930000
04/21/2014,119.110000
04/22/2014,126.510000
04/23/2014,126.110000
04/24/2014,124.790000
04/25/2014,121.950000
04/28/2014,123.690000
04/29/2014,123.440000
04/30/2014,124.530000
05/01/2014,124.900000
05/02/2014,124.130000
05/05/2014,123.560000
05/06/2014,121.180000
05/07/2014,123.270000
05/08/2014,123.930000
05/09/2014,125.600000
05/12/2014,125.280000
05/13/2014,124.300000
05/14/2014,122.750000
05/15/2014,123.600000
05/16/2014,127.230000
05/19/2014,128.180000
05/20/2014,127.470000
05/21/2014,123.890000
05/22/2014,123.680000
05/23/2014,125.130000
05/27/2014,123.640000
05/28/2014,124.180000
05/29/2014,125.810000
05/30/2014,124.230000
06/02/2014,123.330000
06/03/2014,121.790000
06/04/2014,121.480000
06/05/2014,122.210000
06/06/2014,122.880000
06/09/2014,124.670000
06/10/2014,125.380000
06/11/2014,126.710000
06/12/2014,127.820000
06/13/2014,127.780000
06/16/2014,127.670000
06/17/2014,130.180000
06/18/2014,129.530000
06/19/2014,138.610000
06/20/2014,143.260000
06/23/2014,139.410000
06/24/2014,134.650000
06/25/2014,131.820000
06/26/2014,132.810000
06/27/2014,135.360000
06/30/2014,139.350000
07/01/2014,139.360000
07/02/2014,140.370000
07/03/2014,142.280000
07/07/2014,137.760000
07/08/2014,134.200000
07/09/2014,135.800000
07/10/2014,134.430000
07/11/2014,138.740000
07/14/2014,139.940000
07/15/2014,136.920000
07/16/2014,134.860000
07/17/2014,131.650000
07/18/2014,141.190000
07/21/2014,138.750000
07/22/2014,136.370000
07/23/2014,132.550000
07/24/2014,133.800000
07/25/2014,135.260000
07/28/2014,135.020000
07/29/2014,132.350000
07/30/2014,130.540000
07/31/2014,128.710000
08/01/2014,128.930000
08/04/2014,126.860000
08/05/2014,124.620000
08/06/2014,124.410000
08/07/2014,124.680000
08/08/2014,120.360000
08/11/2014,124.240000
08/12/2014,123.690000
08/13/2014,126.930000
08/14/2014,132.460000
08/15/2014,135.430000
08/18/2014,138.460000
08/19/2014,138.690000
08/20/2014,135.460000
08/21/2014,135.750000
08/22/2014,135.100000
08/25/2014,135.420000
08/26/2014,133.540000
08/27/2014,135.410000
08/28/2014,137.950000
08/29/2014,127.010000
09/02/2014,131.720000
09/03/2014,131.550000
09/04/2014,130.150000
09/05/2014,137.490000
09/08/2014,132.910000
09/09/2014,136.880000
09/10/2014,130.530000
09/11/2014,132.720000
09/12/2014,127.370000
09/15/2014,127.090000
09/16/2014,126.810000
09/17/2014,138.130000
09/18/2014,142.100000
09/19/2014,146.080000
09/22/2014,139.850000
09/23/2014,132.460000
09/24/2014,126.900000
09/25/2014,132.240000
09/26/2014,130.490000
09/29/2014,131.670000
09/30/2014,127.730000
10/01/2014,123.170000
10/02/2014,125.350000
10/03/2014,122.530000
10/06/2014,126.960000
10/07/2014,120.850000
10/08/2014,128.080000
10/09/2014,123.580000
10/10/2014,130.820000
10/13/2014,130.360000
10/14/2014,127.780000
10/15/2014,111.310000
10/16/2014,127.970000
10/17/2014,131.710000
10/20/2014,120.620000
10/21/2014,129.180000
10/22/2014,127.040000
10/23/2014,128.770000
10/24/2014,125.570000
10/27/2014,123.770000
10/28/2014,127.560000
10/29/2014,124.180000
10/30/2014,121.020000
10/31/2014,124.750000
11/03/2014,124.640000
11/04/2014,124.190000
11/05/2014,125.660000
11/06/2014,124.930000
11/07/2014,127.080000
11/10/2014,130.510000
11/11/2014,127.110000
11/12/2014,125.710000
11/13/2014,128.960000
11/14/2014,128.680000
11/17/2014,123.690000
11/18/2014,132.030000
11/19/2014,124.660000
11/20/2014,136.350000
11/21/2014,138.460000
11/24/2014,140.180000
11/25/2014,140.110000
11/26/2014,139.860000
11/28/2014,131.890000
12/01/2014,127.950000
12/02/2014,121.640000
12/03/2014,134.440000
12/04/2014,128.730000
12/05/2014,131.410000
12/08/2014,137.620000
12/09/2014,136.690000
12/10/2014,130.880000
12/11/2014,130.730000
12/12/2014,131.470000
12/15/2014,135.120000
12/16/2014,131.210000
12/17/2014,125.480000
12/18/2014,126.240000
12/19/2014,138.630000
12/22/2014,136.610000
12/23/2014,136.930000
12/24/2014,135.650000
12/26/2014,135.030000
12/29/2014,127.600000
12/30/2014,136.390000
12/31/2014,133.840000
01/02/2015,128.660000
01/05/2015,127.790000
01/06/2015,125.270000
01/07/2015,123.560000
01/08/2015,124.770000
01/09/2015,121.690000
01/12/2015,121.090000
01/13/2015,122.200000
01/14/2015,132.660000
01/15/2015,120.770000
01/16/2015,131.390000
01/20/2015,123.630000
01/21/2015,134.300000
01/22/2015,139.130000
01/23/2015,132.090000
01/26/2015,135.020000
01/27/2015,128.430000
01/28/2015,123.760000
01/29/2015,130.450000
01/30/2015,125.360000
02/02/2015,129.980000
02/03/2015,129.780000
02/04/2015,126.200000
02/05/2015,127.540000
02/06/2015,125.620000
02/09/2015,129.850000
02/10/2015,126.510000
02/11/2015,128.390000
02/12/2015,129.950000
02/13/2015,126.040000
02/17/2015,127.420000
02/18/2015,135.000000
02/19/2015,131.300000
02/20/2015,125.240000
02/23/2015,134.660000
02/24/2015,136.260000
02/25/2015,136.330000
02/26/2015,126.200000
02/27/2015,126.400000
03/02/2015,126.010000
03/03/2015,123.090000
03/04/2015,127.890000
03/05/2015,127.260000
03/06/2015,124.650000
03/09/2015,124.160000
03/10/2015,123.530000
03/11/2015,123.720000
03/12/2015,121.530000
03/13/2015,120.600000
03/16/2015,122.830000
03/17/2015,125.440000
03/18/2015,128.510000
03/19/2015,127.950000
03/20/2015,131.090000
03/23/2015,127.120000
03/24/2015,126.820000
03/25/2015,122.960000
03/26/2015,122.860000
03/27/2015,121.800000
03/30/2015,122.690000
03/31/2015,120.350000
04/01/2015,120.760000
04/02/2015,119.920000
04/06/2015,120.050000
04/07/2015,121.340000
04/08/2015,124.240000
04/09/2015,125.870000
04/10/2015,127.220000
04/13/2015,117.460000
04/14/2015,123.640000
04/15/2015,119.710000
04/16/2015,120.370000
04/17/2015,122.240000
04/20/2015,124.160000
04/21/2015,122.770000
04/22/2015,124.070000
04/23/2015,123.260000
04/24/2015,119.950000
04/27/2015,122.840000
04/28/2015,124.020000
04/29/2015,125.360000
04/30/2015,115.960000
05/01/2015,122.370000
05/04/2015,121.680000
05/05/2015,122.220000
05/06/2015,119.740000
05/07/2015,120.730000
05/08/2015,122.930000
05/11/2015,115.960000
05/12/2015,123.920000
05/13/2015,126.040000
05/14/2015,127.630000
05/15/2015,127.560000
05/18/2015,126.910000
05/19/2015,126.280000
05/20/2015,125.010000
05/21/2015,121.110000
05/22/2015,124.860000
05/26/2015,123.060000
05/27/2015,123.600000
05/28/2015,125.370000
05/29/2015,122.500000
06/01/2015,122.430000
06/02/2015,121.170000
06/03/2015,124.590000
06/04/2015,121.980000
06/05/2015,119.620000
06/08/2015,118.330000
06/09/2015,119.400000
06/10/2015,120.830000
06/11/2015,125.320000
06/12/2015,119.260000
06/15/2015,119.250000
06/16/2015,120.230000
06/17/2015,119.090000
06/18/2015,120.170000
06/19/2015,119.500000
06/22/2015,120.520000
06/23/2015,122.780000
06/24/2015,119.520000
06/25/2015,122.680000
06/26/2015,123.070000
06/29/2015,124.540000
06/30/2015,123.880000
07/01/2015,120.140000
07/02/2015,121.520000
07/06/2015,118.680000
07/07/2015,117.370000
07/08/2015,118.250000
07/09/2015,120.340000
07/10/2015,118.520000
07/13/2015,121.570000
07/14/2015,123.110000
07/15/2015,123.060000
07/16/2015,124.670000
07/17/2015,127.910000
07/20/2015,125.060000
07/21/2015,124.900000
07/22/2015,130.420000
07/23/2015,123.180000
07/24/2015,126.320000
07/27/2015,126.670000
07/28/2015,123.520000
07/29/2015,121.030000
07/30/2015,122.060000
07/31/2015,124.200000
08/03/2015,119.320000
08/04/2015,119.790000
08/05/2015,119.100000
08/06/2015,126.090000
08/07/2015,117.820000
08/10/2015,121.540000
08/11/2015,124.370000
08/12/2015,119.970000
08/13/2015,119.960000
08/14/2015,119.370000
08/17/2015,120.270000
08/18/2015,124.340000
08/19/2015,122.140000
08/20/2015,118.760000
08/21/2015,130.040000
08/24/2015,129.460000
08/25/2015,126.780000
08/26/2015,124.350000
08/27/2015,126.310000
08/28/2015,130.380000
08/31/2015,129.360000
09/01/2015,125.350000
09/02/2015,125.350000
09/03/2015,132.430000
09/04/2015,142.190000
09/08/2015,132.370000
09/09/2015,137.030000
09/10/2015,131.420000
09/11/2015,118.180000
09/14/2015,142.930000
09/15/2015,136.000000
09/16/2015,142.160000
09/17/2015,137.490000
09/18/2015,119.470000
09/21/2015,135.450000
09/22/2015,135.940000
09/23/2015,136.710000
09/24/2015,134.030000
09/25/2015,135.160000
09/28/2015,134.180000
09/29/2015,136.710000
09/30/2015,113.900000
10/01/2015,124.810000
10/02/2015,115.750000
10/05/2015,132.830000
10/06/2015,129.320000
10/07/2015,132.390000
10/08/2015,136.690000
10/09/2015,134.660000
10/12/2015,137.250000
10/13/2015,133.810000
10/14/2015,135.820000
10/15/2015,144.720000
10/16/2015,135.040000
10/19/2015,139.920000
10/20/2015,140.700000
10/21/2015,133.070000
10/22/2015,121.020000
10/23/2015,135.620000
10/26/2015,132.290000
10/27/2015,132.170000
10/28/2015,134.430000
10/29/2015,134.640000
10/30/2015,125.770000
11/02/2015,138.780000
11/03/2015,137.400000
11/04/2015,134.440000
11/05/2015,135.210000
11/06/2015,137.750000
11/09/2015,134.340000
11/10/2015,132.240000
11/11/2015,132.440000
11/12/2015,136.930000
11/13/2015,139.500000
11/16/2015,131.770000
11/17/2015,136.970000
11/18/2015,136.860000
11/19/2015,139.170000
11/20/2015,126.860000
11/23/2015,139.510000
11/24/2015,138.170000
11/25/2015,139.450000
11/27/2015,137.660000
11/30/2015,127.250000
12/01/2015,135.570000
12/02/2015,132.660000
12/03/2015,135.260000
12/04/2015,136.310000
12/07/2015,136.770000
12/08/2015,131.250000
12/09/2015,134.260000
12/10/2015,134.940000
12/11/2015,146.530000
12/14/2015,140.920000
12/15/2015,143.350000
12/16/2015,135.500000
12/17/2015,131.200000
12/18/2015,140.840000
12/21/2015,125.180000
12/22/2015,133.630000
12/23/2015,134.690000
12/24/2015,128.780000
12/28/2015,136.290000
12/29/2015,139.260000
12/30/2015,143.000000
12/31/2015,124.430000
01/04/2016,140.000000
01/05/2016,135.070000
01/06/2016,128.310000
01/07/2016,135.940000
01/08/2016,138.830000
01/11/2016,142.520000
01/12/2016,138.670000
01/13/2016,145.880000
01/14/2016,138.790000
01/15/2016,145.030000
01/19/2016,137.900000
01/20/2016,134.820000
01/21/2016,132.990000
01/22/2016,133.640000
01/25/2016,132.270000
01/26/2016,129.530000
01/27/2016,129.060000
01/28/2016,129.230000
01/29/2016,120.860000
02/01/2016,126.380000
02/02/2016,119.830000
02/03/2016,122.040000
02/04/2016,122.690000
02/05/2016,119.010000
02/08/2016,120.250000
02/09/2016,120.740000
02/10/2016,120.360000
02/11/2016,122.380000
02/12/2016,117.750000
02/16/2016,125.770000
02/17/2016,124.990000
02/18/2016,125.330000
02/19/2016,123.610000
02/22/2016,117.460000
02/23/2016,119.670000
02/24/2016,119.460000
02/25/2016,122.020000
02/26/2016,118.650000
02/29/2016,117.680000
03/01/2016,119.810000
03/02/2016,122.350000
03/03/2016,125.270000
03/04/2016,121.650000
03/07/2016,124.010000
03/08/2016,123.530000
03/09/2016,123.470000
03/10/2016,130.040000
03/11/2016,128.990000
03/14/2016,133.300000
03/15/2016,132.450000
03/16/2016,125.420000
03/17/2016,126.650000
03/18/2016,126.750000
03/21/2016,129.350000
03/22/2016,130.990000
03/23/2016,129.670000
03/24/2016,119.020000
03/28/2016,127.740000
03/29/2016,132.610000
03/30/2016,128.670000
03/31/2016,122.030000
04/01/2016,124.030000
04/04/2016,125.230000
04/05/2016,120.270000
04/06/2016,125.060000
04/07/2016,125.130000
04/08/2016,113.840000
04/11/2016,119.130000
04/12/2016,126.170000
04/13/2016,127.130000
04/14/2016,126.230000
04/15/2016,123.100000
04/18/2016,120.550000
04/19/2016,126.190000
04/20/2016,126.200000
04/21/2016,127.060000
04/22/2016,123.250000
04/25/2016,126.780000
04/26/2016,127.400000
04/27/2016,126.090000
04/28/2016,125.440000
04/29/2016,126.490000
05/02/2016,127.670000
05/03/2016,125.940000
05/04/2016,124.310000
05/05/2016,123.740000
05/06/2016,120.820000
05/09/2016,123.170000
05/10/2016,124.100000
05/11/2016,122.190000
05/12/2016,123.520000
05/13/2016,121.460000
05/16/2016,124.130000
05/17/2016,122.960000
05/18/2016,122.220000
05/19/2016,123.660000
05/20/2016,125.610000
05/23/2016,124.740000
05/24/2016,124.740000
05/25/2016,127.130000
05/26/2016,129.280000
05/27/2016,129.610000
05/31/2016,127.700000
06/01/2016,132.460000
06/02/2016,134.150000
06/03/2016,125.040000
06/06/2016,125.570000
06/07/2016,128.540000
06/08/2016,129.230000
06/09/2016,129.310000
06/10/2016,133.670000
06/13/2016,137.490000
06/14/2016,138.020000
06/15/2016,140.910000
06/16/2016,142.500000
06/17/2016,137.940000
06/20/2016,137.810000
06/21/2016,135.920000
06/22/2016,136.480000
06/23/2016,145.700000
06/24/2016,142.920000
06/27/2016,136.430000
06/28/2016,153.660000
06/29/2016,136.460000
06/30/2016,140.580000
07/01/2016,128.530000
07/05/2016,125.350000
07/06/2016,123.140000
07/07/2016,124.720000
07/08/2016,127.200000
07/11/2016,125.030000
07/12/2016,126.100000
07/13/2016,127.290000
07/14/2016,128.280000
07/15/2016,129.760000
07/18/2016,125.380000
07/19/2016,129.920000
07/20/2016,128.490000
07/21/2016,128.010000
07/22/2016,128.360000
07/25/2016,129.650000
07/26/2016,130.020000
07/27/2016,125.680000
07/28/2016,128.510000
07/29/2016,128.250000
08/01/2016,128.010000
08/02/2016,129.250000
08/03/2016,129.990000
08/04/2016,127.060000
08/05/2016,130.600000
08/08/2016,132.940000
08/09/2016,135.560000
08/10/2016,133.250000
08/11/2016,131.280000
08/12/2016,132.130000
08/15/2016,134.450000
08/16/2016,132.270000
08/17/2016,136.710000
08/18/2016,134.870000
08/19/2016,136.580000
08/22/2016,135.200000
08/23/2016,131.790000
08/24/2016,130.430000
08/25/2016,131.060000
08/26/2016,132.400000
08/29/2016,131.300000
08/30/2016,136.140000
08/31/2016,129.250000
09/01/2016,129.830000
09/02/2016,128.400000
09/06/2016,131.160000
09/07/2016,130.940000
09/08/2016,129.740000
09/09/2016,125.250000
09/12/2016,134.180000
09/13/2016,131.560000
09/14/2016,127.400000
09/15/2016,130.570000
09/16/2016,125.250000
09/19/2016,125.810000
09/20/2016,126.850000
09/21/2016,122.130000
09/22/2016,124.290000
09/23/2016,125.130000
09/26/2016,121.720000
09/27/2016,123.740000
09/28/2016,126.850000
09/29/2016,122.670000
09/30/2016,124.580000
10/03/2016,122.860000
10/04/2016,119.670000
10/05/2016,121.540000
10/06/2016,120.480000
10/07/2016,119.950000
10/10/2016,123.840000
10/11/2016,119.790000
10/12/2016,122.340000
10/13/2016,123.320000
10/14/2016,121.860000
10/17/2016,124.080000
10/18/2016,122.760000
10/19/2016,122.560000
10/20/2016,123.910000
10/21/2016,123.000000
10/24/2016,124.600000
10/25/2016,122.830000
10/26/2016,123.310000
10/27/2016,122.350000
10/28/2016,126.350000
10/31/2016,126.120000
11/01/2016,124.460000
11/02/2016,126.150000
11/03/2016,141.180000
11/04/2016,133.030000
11/07/2016,134.910000
11/08/2016,135.600000
11/09/2016,134.610000
11/10/2016,127.000000
11/11/2016,121.710000
11/14/2016,122.710000
11/15/2016,119.790000
11/16/2016,123.770000
11/17/2016,123.060000
11/18/2016,126.380000
11/21/2016,124.010000
11/22/2016,127.980000
11/23/2016,125.330000
11/25/2016,126.270000
11/28/2016,125.750000
11/29/2016,128.310000
11/30/2016,126.390000
12/01/2016,128.370000
12/02/2016,128.990000
12/05/2016,128.350000
12/06/2016,130.920000
12/07/2016,123.610000
12/08/2016,119.080000
12/09/2016,119.510000
12/12/2016,123.280000
12/13/2016,119.340000
12/14/2016,125.430000
12/15/2016,129.440000
12/16/2016,131.950000
12/19/2016,130.470000
12/20/2016,122.090000
12/21/2016,124.900000
12/22/2016,128.020000
12/23/2016,120.510000
12/27/2016,123.650000
12/28/2016,122.370000
12/29/2016,124.570000
12/30/2016,127.260000
01/03/2017,125.790000
01/04/2017,124.400000
01/05/2017,128.210000
01/06/2017,123.670000
01/09/2017,122.590000
01/10/2017,121.840000
01/11/2017,123.060000
01/12/2017,126.220000
01/13/2017,132.320000
01/17/2017,131.550000
01/18/2017,143.430000
01/19/2017,141.030000
01/20/2017,146.330000
01/23/2017,137.780000
01/24/2017,138.160000
01/25/2017,128.800000
01/26/2017,129.580000
01/27/2017,129.950000
01/30/2017,134.320000
01/31/2017,138.080000
02/01/2017,133.970000
02/02/2017,136.650000
02/03/2017,133.250000
02/06/2017,131.410000
02/07/2017,130.460000
02/08/2017,134.010000
02/09/2017,129.190000
02/10/2017,130.470000
02/13/2017,130.100000
02/14/2017,133.660000
02/15/2017,137.550000
02/16/2017,141.410000
02/17/2017,141.130000
02/21/2017,136.930000
02/22/2017,138.240000
02/23/2017,137.910000
02/24/2017,138.660000
02/27/2017,134.390000
02/28/2017,131.980000
03/01/2017,132.160000
03/02/2017,133.360000
03/03/2017,136.100000
03/06/2017,140.170000
03/07/2017,138.850000
03/08/2017,139.630000
03/09/2017,139.480000
03/10/2017,138.990000
03/13/2017,145.750000
03/14/2017,146.110000
03/15/2017,147.200000
03/16/2017,149.490000
03/17/2017,154.340000
03/20/2017,152.930000
03/21/2017,141.020000
03/22/2017,136.070000
03/23/2017,132.540000
03/24/2017,136.620000
03/27/2017,135.370000
03/28/2017,134.430000
03/29/2017,132.370000
03/30/2017,138.840000
03/31/2017,138.310000
04/03/2017,135.230000
04/04/2017,132.280000
04/05/2017,130.910000
04/06/2017,131.270000
04/07/2017,132.700000
04/10/2017,132.860000
04/11/2017,136.660000
04/12/2017,131.930000
04/13/2017,134.360000
04/17/2017,139.630000
04/18/2017,137.200000
04/19/2017,140.200000
04/20/2017,146.850000
04/21/2017,148.420000
04/24/2017,144.450000
04/25/2017,139.040000
04/26/2017,142.130000
04/27/2017,142.550000
04/28/2017,146.980000
05/01/2017,128.460000
05/02/2017,127.490000
05/03/2017,129.390000
05/04/2017,130.480000
05/05/2017,131.360000
05/08/2017,128.120000
05/09/2017,128.280000
05/10/2017,128.270000
05/11/2017,128.210000
05/12/2017,129.650000
05/15/2017,129.440000
05/16/2017,131.240000
05/17/2017,133.510000
05/18/2017,137.010000
05/19/2017,131.390000
05/22/2017,128.570000
05/23/2017,124.540000
05/24/2017,123.110000
05/25/2017,123.650000
05/26/2017,125.410000
05/30/2017,125.370000
05/31/2017,125.110000
06/01/2017,124.550000
06/02/2017,124.230000
06/05/2017,125.050000
06/06/2017,125.720000
06/07/2017,125.980000
06/08/2017,127.090000
06/09/2017,131.260000
06/12/2017,136.860000
06/13/2017,136.410000
06/14/2017,135.890000
06/15/2017,134.120000
06/16/2017,135.020000
06/19/2017,138.770000
06/20/2017,133.370000
06/21/2017,129.890000
06/22/2017,130.860000
06/23/2017,132.760000
06/26/2017,128.600000
06/27/2017,125.460000
06/28/2017,126.950000
06/29/2017,129.150000
06/30/2017,129.510000
07/03/2017,126.630000
07/05/2017,128.670000
07/06/2017,127.250000
07/07/2017,131.580000
07/10/2017,133.400000
07/11/2017,132.750000
07/12/2017,134.950000
07/13/2017,138.350000
07/14/2017,137.710000
07/17/2017,139.870000
07/18/2017,137.530000
07/19/2017,136.880000
07/20/2017,130.880000
07/21/2017,134.530000
07/24/2017,132.670000
07/25/2017,135.610000
07/26/2017,135.610000
07/27/2017,140.810000
07/28/2017,139.910000
07/31/2017,139.820000
08/01/2017,138.720000
08/02/2017,142.020000
08/03/2017,138.320000
08/04/2017,139.810000
08/07/2017,138.910000
08/08/2017,140.050000
08/09/2017,141.200000
08/10/2017,136.480000
08/11/2017,135.430000
08/14/2017,142.070000
08/15/2017,143.230000
08/16/2017,148.620000
08/17/2017,142.730000
08/18/2017,128.860000
08/21/2017,131.610000
08/22/2017,135.720000
08/23/2017,129.980000
08/24/2017,129.950000
08/25/2017,130.160000
08/28/2017,128.320000
08/29/2017,131.480000
08/30/2017,130.530000
08/31/2017,134.000000
09/01/2017,134.850000
09/05/2017,133.480000
09/06/2017,136.480000
09/07/2017,135.390000
09/08/2017,130.570000
09/11/2017,136.960000
09/12/2017,139.600000
09/13/2017,142.740000
09/15/2017,144.540000
09/18/2017,143.650000
09/19/2017,142.640000
09/20/2017,138.940000
09/21/2017,137.870000
09/22/2017,137.500000
09/25/2017,135.070000
09/26/2017,134.250000
09/27/2017,129.490000
09/28/2017,132.990000
09/29/2017,137.750000
10/02/2017,138.020000
10/03/2017,137.150000
10/04/2017,144.190000
10/05/2017,140.330000
10/06/2017,140.350000
10/09/2017,139.830000
10/10/2017,139.240000
10/11/2017,138.740000
10/12/2017,136.360000
10/13/2017,138.280000
10/16/2017,147.530000
10/17/2017,150.120000
10/18/2017,147.950000
10/19/2017,146.160000
10/20/2017,148.810000
10/23/2017,142.460000
10/24/2017,142.150000
10/25/2017,138.000000
10/26/2017,135.360000
10/27/2017,135.700000
10/30/2017,132.540000
10/31/2017,131.810000
11/01/2017,129.050000
11/02/2017,128.970000
11/03/2017,130.340000
11/06/2017,130.520000
11/07/2017,129.150000
11/08/2017,131.500000
11/09/2017,128.950000
11/10/2017,130.560000
11/13/2017,129.750000
11/14/2017,130.150000
11/15/2017,135.210000
11/16/2017,136.300000
11/17/2017,137.190000
11/20/2017,135.830000
11/21/2017,133.560000
11/22/2017,132.520000
11/24/2017,130.980000
11/27/2017,130.180000
11/28/2017,124.080000
11/29/2017,126.280000
11/30/2017,128.900000
12/01/2017,128.830000
12/04/2017,132.140000
12/05/2017,132.070000
12/06/2017,130.980000
12/07/2017,130.840000
12/08/2017,132.540000
12/11/2017,133.980000
12/12/2017,133.020000
12/13/2017,134.710000
12/14/2017,134.030000
12/15/2017,135.730000
12/18/2017,132.720000
12/19/2017,130.690000
12/20/2017,133.150000
12/21/2017,132.630000
12/22/2017,134.400000
12/26/2017,135.600000
12/27/2017,138.430000
12/28/2017,137.820000
12/29/2017,137.050000
01/02/2018,135.370000
01/03/2018,133.430000
01/04/2018,131.240000
01/05/2018,127.030000
01/08/2018,128.000000
01/09/2018,126.370000
01/10/2018,129.120000
01/11/2018,126.100000
01/12/2018,124.950000
01/16/2018,128.650000
01/17/2018,136.190000
01/18/2018,131.410000
01/19/2018,132.280000
01/22/2018,127.180000
01/23/2018,122.950000
01/24/2018,120.200000
01/25/2018,121.870000
01/26/2018,117.990000
01/29/2018,118.800000
01/30/2018,122.850000
01/31/2018,121.230000
02/01/2018,120.590000
02/02/2018,126.450000
02/05/2018,117.330000
02/06/2018,129.610000
02/07/2018,136.900000
02/08/2018,130.920000
02/09/2018,128.510000
02/12/2018,148.020000
02/13/2018,143.070000
02/14/2018,127.840000
02/15/2018,131.670000
02/16/2018,137.800000
02/20/2018,131.630000
02/21/2018,130.030000
02/22/2018,134.310000
02/23/2018,139.200000
02/26/2018,131.720000
02/27/2018,132.270000
02/28/2018,138.950000
03/01/2018,136.540000
03/02/2018,127.480000
03/05/2018,130.120000
03/06/2018,128.410000
03/07/2018,128.170000
03/08/2018,129.620000
03/09/2018,127.790000
03/12/2018,141.980000
03/13/2018,140.430000
03/14/2018,141.660000
03/15/2018,146.550000
03/16/2018,147.350000
03/19/2018,143.960000
03/20/2018,139.520000
03/21/2018,133.690000
03/22/2018,131.520000
03/23/2018,130.790000
03/26/2018,128.960000
03/27/2018,128.650000
03/28/2018,128.330000
03/29/2018,119.340000
04/02/2018,119.680000
04/03/2018,118.380000
04/04/2018,119.230000
04/05/2018,121.510000
04/06/2018,122.390000
04/09/2018,119.900000
04/10/2018,121.250000
04/11/2018,122.270000
04/12/2018,122.290000
04/13/2018,126.000000
04/16/2018,131.470000
04/17/2018,130.570000
04/18/2018,146.260000
04/19/2018,138.200000
04/20/2018,133.070000
04/23/2018,126.480000
04/24/2018,126.500000
04/25/2018,124.290000
04/26/2018,127.080000
04/27/2018,128.400000
04/30/2018,130.770000
05/01/2018,128.210000
05/02/2018,122.420000
05/03/2018,126.790000
05/04/2018,127.370000
05/07/2018,123.040000
05/08/2018,125.100000
05/09/2018,126.050000
05/10/2018,129.350000
05/11/2018,131.590000
05/14/2018,133.970000
05/15/2018,136.760000
05/16/2018,134.450000
05/17/2018,134.780000
05/18/2018,133.320000
05/21/2018,134.020000
05/22/2018,134.610000
05/23/2018,135.610000
05/24/2018,139.240000
05/25/2018,140.780000
05/29/2018,141.840000
05/30/2018,143.890000
05/31/2018,140.070000
06/01/2018,134.530000
06/04/2018,132.700000
06/05/2018,132.580000
06/06/2018,136.570000
06/07/2018,133.840000
06/08/2018,133.110000
06/11/2018,138.930000
06/12/2018,142.820000
06/13/2018,141.740000
06/14/2018,142.390000
06/15/2018,140.920000
06/18/2018,140.920000
06/19/2018,139.350000
06/20/2018,140.820000
06/21/2018,139.940000
06/22/2018,140.540000
06/25/2018,134.660000
06/26/2018,134.920000
06/27/2018,131.300000
06/28/2018,136.340000
06/29/2018,141.720000
07/02/2018,140.890000
07/03/2018,134.570000
07/05/2018,139.860000
07/06/2018,141.020000
07/09/2018,138.960000
07/10/2018,139.260000
07/11/2018,136.850000
07/12/2018,138.220000
07/13/2018,142.480000
07/16/2018,148.160000
07/17/2018,149.580000
07/18/2018,154.250000
07/19/2018,150.980000
07/20/2018,152.720000
07/23/2018,153.780000
07/24/2018,145.940000
07/25/2018,145.090000
07/26/2018,142.180000
07/27/2018,144.570000
07/30/2018,141.570000
07/31/2018,144.490000
08/01/2018,142.770000
08/02/2018,143.830000
08/03/2018,146.190000
08/06/2018,142.010000
08/07/2018,138.940000
08/08/2018,139.840000
08/09/2018,138.610000
08/10/2018,149.200000
08/13/2018,159.030000
08/14/2018,152.410000
08/15/2018,148.400000
08/16/2018,148.450000
08/17/2018,146.010000
08/20/2018,145.550000
08/21/2018,144.700000
08/22/2018,143.750000
08/23/2018,147.380000
08/24/2018,148.200000
08/27/2018,144.850000
08/28/2018,140.880000
08/29/2018,140.760000
08/30/2018,141.820000
08/31/2018,146.910000
09/04/2018,142.180000
09/05/2018,142.220000
09/06/2018,140.560000
09/07/2018,145.870000
09/10/2018,144.880000
09/11/2018,147.880000
09/12/2018,148.750000
09/13/2018,150.640000
09/14/2018,151.590000
09/17/2018,150.950000
09/18/2018,151.370000
09/19/2018,145.190000
09/20/2018,144.840000
09/21/2018,141.550000
09/24/2018,138.840000
09/25/2018,137.680000
09/26/2018,140.980000
09/27/2018,142.100000
09/28/2018,144.430000
10/01/2018,141.520000
10/02/2018,137.980000
10/03/2018,136.330000
10/04/2018,136.730000
10/05/2018,130.280000
10/08/2018,129.640000
10/09/2018,128.980000
10/10/2018,127.650000
10/11/2018,130.850000
10/12/2018,125.510000
10/15/2018,128.320000
10/16/2018,132.150000
10/17/2018,130.650000
10/18/2018,125.960000
10/19/2018,124.940000
10/22/2018,125.680000
10/23/2018,126.540000
10/24/2018,128.910000
10/25/2018,125.260000
10/26/2018,121.700000
10/29/2018,120.830000
10/30/2018,118.110000
10/31/2018,117.640000
11/01/2018,118.280000
11/02/2018,115.730000
11/05/2018,118.890000
11/06/2018,119.930000
11/07/2018,120.560000
11/08/2018,121.850000
11/09/2018,120.060000
11/12/2018,121.350000
11/13/2018,122.060000
11/14/2018,120.680000
11/15/2018,120.760000
11/16/2018,118.710000
11/19/2018,115.790000
11/20/2018,119.550000
11/21/2018,119.310000
11/23/2018,117.210000
11/26/2018,117.570000
11/27/2018,115.830000
11/28/2018,115.960000
11/29/2018,115.490000
11/30/2018,114.710000
12/04/2018,117.760000
12/06/2018,116.680000
12/07/2018,114.300000
12/10/2018,117.640000
12/11/2018,116.800000
12/12/2018,116.780000
12/13/2018,117.030000
12/14/2018,118.600000
12/17/2018,123.960000
12/18/2018,124.230000
12/19/2018,125.380000
12/20/2018,124.070000
12/21/2018,122.170000
12/24/2018,118.270000
12/26/2018,116.470000
12/27/2018,115.180000
12/28/2018,117.260000
12/31/2018,117.800000
01/02/2019,116.060000
01/03/2019,112.220000
01/04/2019,111.440000
01/07/2019,113.560000
01/08/2019,115.300000
01/09/2019,117.010000
01/10/2019,117.720000
01/11/2019,119.090000
01/14/2019,125.200000
01/15/2019,126.870000
01/16/2019,131.660000
01/17/2019,133.020000
01/18/2019,131.190000
01/22/2019,122.820000
01/23/2019,123.880000
01/24/2019,130.920000
01/25/2019,126.110000
01/28/2019,123.060000
01/29/2019,121.900000
01/30/2019,123.280000
01/31/2019,126.530000
02/01/2019,126.030000
02/04/2019,128.400000
02/05/2019,123.420000
02/06/2019,123.720000
02/07/2019,124.450000
02/08/2019,127.720000
02/11/2019,129.190000
02/12/2019,128.600000
02/13/2019,127.120000
02/14/2019,126.890000
02/15/2019,129.550000
02/19/2019,124.680000
02/20/2019,123.390000
02/21/2019,122.420000
02/22/2019,121.080000
02/25/2019,127.670000
02/26/2019,125.530000
02/27/2019,126.440000
02/28/2019,128.850000
03/01/2019,126.970000
03/04/2019,125.040000
03/05/2019,126.400000
03/06/2019,125.800000
03/07/2019,123.140000
03/08/2019,125.730000
03/11/2019,132.930000
03/12/2019,130.170000
03/13/2019,132.570000
03/14/2019,130.570000
03/15/2019,128.760000
03/18/2019,127.100000
03/19/2019,123.130000
03/20/2019,120.590000
03/21/2019,120.670000
03/22/2019,117.550000
03/25/2019,117.600000
03/26/2019,117.800000
03/27/2019,117.660000
03/28/2019,119.250000
03/29/2019,120.960000
04/01/2019,126.770000
04/02/2019,127.310000
04/03/2019,125.960000
04/04/2019,126.230000
04/05/2019,128.750000
04/08/2019,129.130000
04/09/2019,127.660000
04/10/2019,127.610000
04/11/2019,126.230000
04/12/2019,124.220000
04/15/2019,127.690000
04/16/2019,125.810000
04/17/2019,125.780000
04/18/2019,123.600000
04/22/2019,124.240000
04/23/2019,124.650000
04/24/2019,123.810000
04/25/2019,124.180000
04/26/2019,126.290000
04/29/2019,125.790000
04/30/2019,126.470000
05/01/2019,125.320000
05/02/2019,124.590000
05/03/2019,122.220000
05/06/2019,123.230000
05/07/2019,116.880000
05/08/2019,117.790000
05/09/2019,117.680000
05/10/2019,118.540000
05/13/2019,119.360000
05/14/2019,119.950000
05/15/2019,120.870000
05/16/2019,121.090000
05/17/2019,118.690000
05/20/2019,115.250000
05/21/2019,117.170000
05/22/2019,115.420000
05/23/2019,114.710000
05/24/2019,114.120000
05/28/2019,112.580000
05/29/2019,111.930000
05/30/2019,112.680000
05/31/2019,112.650000
06/03/2019,112.320000
06/04/2019,112.740000
06/05/2019,112.910000
06/06/2019,113.890000
06/07/2019,114.670000
06/10/2019,114.380000
06/11/2019,113.810000
06/12/2019,114.660000
06/13/2019,113.330000
06/14/2019,113.160000
06/17/2019,115.300000
06/18/2019,116.210000
06/19/2019,115.930000
06/20/2019,119.230000
06/21/2019,118.460000
06/24/2019,117.090000
06/25/2019,116.830000
06/26/2019,117.160000
06/27/2019,117.500000
06/28/2019,118.120000
07/01/2019,119.860000
07/02/2019,122.140000
07/03/2019,120.820000
07/08/2019,121.420000
07/09/2019,120.440000
07/10/2019,120.660000
07/11/2019,122.450000
07/12/2019,123.650000
07/15/2019,126.220000
07/16/2019,125.150000
07/17/2019,123.980000
07/18/2019,125.420000
07/19/2019,125.500000
07/22/2019,125.360000
07/23/2019,124.650000
07/24/2019,123.080000
07/25/2019,121.880000
07/26/2019,123.270000
07/29/2019,125.100000
07/30/2019,121.940000
07/31/2019,121.710000
08/01/2019,117.070000
08/02/2019,117.250000
08/05/2019,113.300000
08/06/2019,114.200000
08/07/2019,113.960000
08/08/2019,117.710000
08/09/2019,116.340000
08/12/2019,115.150000
08/13/2019,117.580000
08/14/2019,113.480000
08/15/2019,112.520000
08/16/2019,115.840000
08/19/2019,116.480000
08/20/2019,114.780000
08/21/2019,114.480000
08/22/2019,114.460000
08/23/2019,112.620000
08/26/2019,113.070000
08/27/2019,111.760000
08/28/2019,113.650000
08/29/2019,115.020000
08/30/2019,115.370000
09/03/2019,114.680000
09/04/2019,115.990000
09/05/2019,118.580000
09/06/2019,118.870000
09/09/2019,118.790000
09/10/2019,119.010000
09/11/2019,119.950000
09/12/2019,119.950000
09/13/2019,118.400000
09/16/2019,119.160000
09/17/2019,117.940000
09/18/2019,118.090000
09/19/2019,118.770000
09/20/2019,117.500000
09/23/2019,118.780000
09/24/2019,118.010000
09/25/2019,117.980000
09/26/2019,117.510000
09/27/2019,116.610000
09/30/2019,117.670000
10/01/2019,114.010000
10/02/2019,111.470000
10/03/2019,112.440000
10/04/2019,114.540000
10/07/2019,118.760000
10/08/2019,118.420000
10/09/2019,119.950000
10/10/2019,120.850000
10/11/2019,122.400000
10/14/2019,124.850000
10/15/2019,127.170000
10/16/2019,125.530000
10/17/2019,128.010000
10/18/2019,126.240000
10/21/2019,128.440000
10/22/2019,125.790000
10/23/2019,127.920000
10/24/2019,125.220000
10/25/2019,125.700000
10/28/2019,125.260000
10/29/2019,127.290000
10/30/2019,129.640000
10/31/2019,130.710000
11/01/2019,126.880000
11/04/2019,129.740000
11/05/2019,126.780000
11/06/2019,125.200000
11/07/2019,124.680000
11/08/2019,123.300000
11/11/2019,123.850000
11/12/2019,123.180000
11/13/2019,124.610000
11/14/2019,126.280000
11/15/2019,124.950000
11/18/2019,126.590000
11/19/2019,127.460000
11/20/2019,125.640000
11/21/2019,124.870000
11/22/2019,125.530000
11/25/2019,128.650000
11/26/2019,130.280000
11/27/2019,130.370000
11/29/2019,129.830000
12/02/2019,126.350000
12/03/2019,122.780000
12/04/2019,123.310000
12/05/2019,123.640000
12/06/2019,131.480000
12/09/2019,136.560000
12/10/2019,135.000000
12/11/2019,134.370000
12/12/2019,132.680000
12/13/2019,144.510000
12/16/2019,143.850000
12/17/2019,137.480000
12/18/2019,144.560000
12/19/2019,150.140000
12/20/2019,147.170000
12/23/2019,143.910000
12/24/2019,143.870000
12/26/2019,143.070000
12/27/2019,140.290000
12/30/2019,133.560000
12/31/2019,139.520000
01/02/2020,137.700000
01/03/2020,133.460000
01/06/2020,132.510000
01/07/2020,129.780000
01/08/2020,136.420000
01/09/2020,133.470000
01/10/2020,128.150000
01/13/2020,131.270000
01/14/2020,130.820000
01/15/2020,135.530000
01/16/2020,133.130000
01/17/2020,134.620000
01/21/2020,132.700000
01/22/2020,129.930000
01/23/2020,131.760000
01/24/2020,127.020000
01/27/2020,127.210000
01/28/2020,125.610000
01/29/2020,125.150000
01/30/2020,129.950000
01/31/2020,135.730000
02/03/2020,127.700000
02/04/2020,128.650000
02/05/2020,129.780000
02/06/2020,134.480000
02/07/2020,132.210000
02/10/2020,133.290000
02/11/2020,132.950000
02/12/2020,133.200000
02/13/2020,133.040000
02/14/2020,132.670000
02/18/2020,137.660000
02/19/2020,141.810000
02/20/2020,137.120000
02/21/2020,135.140000
02/24/2020,130.480000
02/25/2020,130.790000
02/26/2020,130.650000
02/27/2020,128.930000
02/28/2020,130.820000
03/02/2020,126.840000
03/03/2020,123.060000
03/04/2020,127.380000
03/05/2020,123.610000
03/06/2020,126.080000
03/09/2020,121.570000
03/10/2020,121.380000
03/11/2020,121.720000
03/12/2020,115.790000
03/13/2020,132.370000
03/16/2020,114.660000
03/17/2020,116.670000
03/18/2020,113.540000
03/19/2020,115.440000
03/20/2020,118.120000
03/23/2020,117.050000
03/24/2020,117.750000
03/25/2020,116.600000
03/26/2020,118.970000
03/27/2020,117.410000
03/30/2020,122.180000
03/31/2020,125.490000
04/01/2020,115.480000
04/02/2020,118.430000
04/03/2020,120.570000
04/06/2020,121.010000
04/07/2020,118.480000
04/08/2020,119.300000
04/09/2020,120.850000
04/13/2020,119.600000
04/14/2020,122.330000
04/15/2020,122.420000
04/16/2020,122.330000
04/17/2020,126.430000
04/20/2020,125.340000
04/21/2020,123.710000
04/22/2020,126.190000
04/23/2020,125.220000
04/24/2020,126.510000
04/27/2020,129.290000
04/28/2020,129.230000
04/29/2020,132.600000
04/30/2020,130.380000
05/01/2020,129.970000
05/04/2020,131.290000
05/05/2020,128.260000
05/06/2020,128.590000
05/07/2020,130.670000
05/08/2020,132.210000
05/11/2020,129.100000
05/12/2020,125.970000
05/13/2020,123.430000
05/14/2020,124.350000
05/15/2020,124.470000
05/18/2020,129.230000
05/19/2020,127.480000
05/20/2020,125.950000
05/21/2020,124.530000
05/22/2020,125.780000
05/26/2020,129.110000
05/27/2020,129.960000
05/28/2020,130.780000
05/29/2020,131.720000
06/01/2020,132.090000
06/02/2020,132.610000
06/03/2020,131.500000
06/04/2020,130.770000
06/05/2020,129.870000
06/08/2020,129.110000
06/09/2020,124.930000
06/10/2020,127.740000
06/11/2020,131.290000
06/12/2020,133.540000
06/15/2020,137.330000
06/16/2020,133.850000
06/17/2020,135.490000
06/18/2020,134.900000
06/19/2020,125.380000
06/22/2020,135.540000
06/23/2020,135.200000
06/24/2020,134.050000
06/25/2020,131.920000
06/26/2020,137.470000
06/29/2020,135.750000
06/30/2020,148.270000
07/01/2020,142.440000
07/02/2020,146.340000
07/06/2020,140.980000
07/07/2020,138.340000
07/08/2020,144.460000
07/09/2020,138.840000
07/10/2020,135.680000
07/13/2020,128.520000
07/14/2020,131.100000
07/15/2020,146.530000
07/16/2020,142.440000
07/17/2020,140.810000
07/20/2020,145.900000
07/21/2020,134.840000
07/22/2020,140.390000
07/23/2020,140.740000
07/24/2020,139.400000
07/27/2020,139.610000
07/28/2020,139.640000
07/29/2020,140.860000
07/30/2020,138.990000
07/31/2020,141.560000
08/03/2020,141.770000
08/04/2020,141.640000
08/05/2020,139.590000
08/06/2020,141.750000
08/07/2020,139.750000
08/10/2020,137.500000
08/11/2020,136.390000
08/12/2020,137.010000
08/13/2020,136.110000
08/14/2020,136.820000
08/17/2020,137.450000
08/18/2020,138.080000
08/19/2020,138.200000
08/20/2020,144.050000
08/21/2020,146.730000
08/24/2020,147.230000
08/25/2020,146.530000
08/26/2020,142.090000
08/27/2020,145.070000
08/28/2020,145.730000
08/31/2020,144.670000
09/01/2020,142.280000
09/02/2020,141.100000
09/03/2020,144.660000
09/04/2020,133.280000
09/08/2020,132.510000
09/09/2020,133.200000
09/10/2020,130.160000
09/11/2020,125.420000
09/14/2020,130.950000
09/15/2020,132.950000
09/16/2020,136.060000
09/17/2020,139.410000
09/18/2020,132.090000
09/21/2020,130.640000
09/22/2020,130.080000
09/23/2020,129.840000
09/24/2020,129.170000
09/25/2020,129.260000
09/28/2020,126.690000
09/29/2020,123.930000
09/30/2020,120.940000
10/01/2020,117.780000
10/02/2020,119.120000
10/05/2020,119.530000
10/06/2020,120.050000
10/07/2020,120.600000
10/08/2020,121.810000
10/09/2020,121.930000
10/12/2020,123.940000
10/13/2020,122.540000
10/14/2020,122.600000
10/15/2020,123.470000
10/16/2020,123.700000
10/19/2020,124.750000
10/20/2020,125.310000
10/21/2020,124.380000
10/22/2020,124.940000
10/23/2020,126.700000
10/26/2020,126.050000
10/27/2020,127.580000
10/28/2020,129.300000
10/29/2020,128.050000
10/30/2020,129.010000
11/02/2020,133.860000
11/03/2020,136.440000
11/04/2020,133.320000
11/05/2020,127.650000
11/06/2020,124.560000
11/09/2020,127.410000
11/10/2020,126.300000
11/11/2020,129.470000
11/12/2020,131.420000
11/13/2020,129.330000
11/16/2020,129.560000
11/17/2020,128.910000
11/18/2020,133.590000
11/19/2020,133.550000
11/20/2020,133.540000
11/23/2020,134.260000
11/24/2020,134.190000
11/25/2020,133.900000
11/27/2020,132.430000
11/30/2020,133.950000
12/01/2020,132.600000
12/02/2020,134.610000
12/03/2020,132.460000
12/04/2020,133.080000
12/07/2020,132.440000
12/08/2020,134.900000
12/09/2020,135.750000
12/10/2020,135.710000
12/11/2020,139.920000
12/14/2020,139.290000
12/15/2020,138.950000
12/16/2020,144.790000
12/17/2020,147.070000
12/18/2020,147.020000
12/21/2020,146.530000
12/22/2020,146.270000
12/23/2020,147.390000
12/24/2020,148.270000
12/28/2020,145.300000
12/29/2020,142.740000
12/30/2020,143.030000
12/31/2020,147.830000
01/04/2021,143.840000
01/05/2021,145.500000
01/06/2021,147.060000
01/07/2021,145.920000
01/08/2021,139.250000
01/11/2021,134.700000
01/12/2021,139.990000
01/13/2021,139.930000
01/14/2021,138.060000
01/15/2021,136.700000
01/19/2021,141.320000
01/20/2021,146.660000
01/21/2021,144.200000
01/22/2021,145.550000
01/25/2021,145.560000
01/26/2021,143.310000
01/27/2021,137.930000
01/28/2021,145.840000
01/29/2021,134.300000
02/01/2021,141.630000
02/02/2021,141.150000
02/03/2021,136.590000
02/04/2021,136.010000
02/05/2021,135.090000
02/08/2021,136.650000
02/09/2021,140.060000
02/10/2021,139.330000
02/11/2021,137.600000
02/12/2021,137.660000
02/16/2021,140.170000
02/17/2021,144.450000
02/18/2021,142.550000
02/19/2021,141.530000
02/22/2021,138.820000
02/23/2021,136.640000
02/24/2021,138.520000
02/25/2021,142.070000
02/26/2021,136.230000
03/01/2021,141.330000
03/02/2021,141.680000
03/03/2021,140.530000
03/04/2021,137.190000
03/05/2021,135.900000
03/08/2021,137.010000
03/09/2021,134.450000
03/10/2021,138.570000
03/11/2021,139.610000
03/12/2021,140.290000
03/15/2021,141.260000
03/16/2021,142.560000
03/17/2021,143.190000
03/18/2021,148.110000
03/19/2021,141.470000
03/22/2021,146.140000
03/23/2021,143.440000
03/24/2021,143.700000
03/25/2021,140.860000
03/26/2021,145.460000
03/29/2021,143.670000
03/30/2021,142.200000
03/31/2021,140.930000
04/01/2021,136.290000
04/05/2021,139.630000
04/06/2021,142.440000
04/07/2021,140.600000
04/08/2021,139.040000
04/09/2021,132.880000
04/12/2021,134.290000
04/13/2021,134.720000
04/14/2021,137.670000
04/15/2021,139.290000
04/16/2021,138.330000
04/19/2021,137.150000
04/20/2021,134.870000
04/21/2021,139.430000
04/22/2021,138.090000
04/23/2021,140.090000
04/26/2021,139.090000
04/27/2021,139.130000
04/28/2021,139.370000
04/29/2021,139.300000
04/30/2021,146.320000
05/03/2021,143.750000
05/04/2021,139.230000
05/05/2021,142.120000
05/06/2021,144.470000
05/07/2021,145.760000
05/10/2021,142.720000
05/11/2021,140.120000
05/12/2021,142.600000
05/13/2021,139.260000
05/14/2021,139.050000
05/17/2021,138.350000
05/18/2021,139.460000
05/19/2021,143.750000
05/20/2021,142.960000
05/21/2021,144.510000
05/24/2021,144.640000
05/25/2021,144.600000
05/26/2021,149.820000
05/27/2021,149.350000
05/28/2021,155.310000
06/01/2021,149.040000
06/02/2021,148.590000
06/03/2021,145.210000
06/04/2021,147.760000
06/07/2021,151.290000
06/08/2021,150.700000
06/09/2021,150.710000
06/10/2021,154.810000
06/11/2021,159.280000
06/14/2021,160.640000
06/15/2021,161.350000
06/16/2021,155.970000
06/17/2021,161.010000
06/18/2021,150.780000
06/21/2021,158.360000
06/22/2021,160.510000
06/23/2021,154.850000
06/24/2021,161.040000
06/25/2021,170.550000
06/28/2021,162.090000
06/29/2021,163.840000
06/30/2021,161.850000
07/01/2021,155.650000
07/02/2021,157.940000
07/06/2021,153.750000
07/07/2021,152.150000
07/08/2021,152.820000
07/09/2021,155.700000
07/12/2021,157.930000
07/13/2021,154.400000
07/14/2021,154.310000
07/15/2021,154.150000
07/16/2021,151.940000
07/19/2021,155.740000
07/20/2021,154.500000
07/21/2021,155.340000
07/22/2021,152.630000
07/23/2021,159.440000
07/26/2021,153.200000
07/27/2021,151.040000
07/28/2021,152.230000
07/29/2021,149.960000
07/30/2021,153.710000
08/02/2021,153.300000
08/03/2021,152.560000
08/04/2021,151.400000
08/05/2021,150.260000
08/06/2021,150.960000
08/09/2021,153.130000
08/10/2021,153.330000
08/11/2021,154.320000
08/12/2021,157.180000
08/13/2021,159.660000
08/16/2021,152.540000
08/17/2021,149.050000
08/18/2021,148.540000
08/19/2021,151.190000
08/20/2021,153.510000
08/23/2021,159.020000
08/24/2021,157.130000
08/25/2021,159.510000
08/26/2021,157.250000
08/27/2021,162.430000
08/30/2021,157.990000
08/31/2021,155.910000
09/01/2021,154.750000
09/02/2021,156.980000
09/03/2021,162.270000
09/07/2021,154.760000
09/08/2021,153.390000
09/09/2021,149.970000
09/10/2021,151.160000
09/13/2021,148.500000
09/14/2021,146.730000
09/15/2021,154.330000
09/16/2021,152.880000
09/17/2021,149.520000
09/20/2021,141.570000
09/21/2021,139.980000
09/22/2021,144.120000
09/23/2021,146.870000
09/24/2021,145.670000
09/27/2021,144.660000
09/28/2021,140.080000
09/29/2021,137.990000
09/30/2021,135.550000
10/01/2021,135.050000
10/04/2021,130.870000
10/05/2021,131.680000
10/06/2021,131.510000
10/07/2021,133.320000
10/08/2021,134.460000
10/11/2021,134.700000
10/12/2021,134.100000
10/13/2021,135.770000
10/14/2021,143.780000
10/15/2021,147.270000
10/18/2021,143.770000
10/19/2021,141.010000
10/20/2021,141.230000
10/21/2021,140.940000
10/22/2021,139.340000
10/25/2021,140.940000
10/26/2021,141.300000
10/27/2021,140.600000
10/28/2021,144.730000
10/29/2021,148.090000
11/01/2021,145.810000
11/02/2021,146.680000
11/03/2021,149.770000
11/04/2021,151.670000
11/05/2021,148.830000
11/08/2021,149.240000
11/09/2021,144.090000
11/10/2021,144.890000
11/11/2021,144.030000
11/12/2021,144.370000
11/15/2021,142.380000
11/16/2021,139.560000
11/17/2021,141.960000
11/18/2021,144.800000
11/19/2021,148.440000
11/22/2021,147.440000
11/23/2021,146.990000
11/24/2021,148.150000
11/26/2021,148.270000
11/29/2021,149.930000
11/30/2021,150.550000
12/01/2021,155.210000
12/02/2021,151.380000
12/03/2021,149.640000
12/06/2021,151.640000
12/07/2021,151.660000
12/08/2021,151.200000
12/09/2021,149.660000
12/10/2021,147.340000
12/13/2021,146.070000
12/14/2021,137.760000
12/15/2021,141.750000
12/16/2021,140.290000
12/17/2021,134.940000
12/20/2021,131.710000
12/21/2021,136.330000
12/22/2021,142.040000
12/23/2021,150.260000
12/27/2021,151.870000
12/28/2021,153.210000
12/29/2021,156.240000
12/30/2021,155.270000
12/31/2021,154.380000
01/03/2022,151.490000
01/04/2022,150.360000
01/05/2022,143.410000
01/06/2022,140.770000
01/07/2022,139.140000
01/10/2022,139.240000
01/11/2022,138.090000
01/12/2022,135.730000
01/13/2022,133.130000
01/14/2022,133.850000
01/18/2022,129.720000
01/19/2022,134.730000
01/20/2022,127.580000
01/21/2022,136.180000
01/24/2022,136.060000
01/25/2022,133.900000
01/26/2022,133.380000
01/27/2022,132.220000
01/28/2022,132.960000
01/31/2022,131.440000
02/01/2022,133.000000
02/02/2022,132.050000
02/03/2022,132.750000
02/04/2022,129.290000
02/07/2022,126.250000
02/08/2022,127.720000
02/09/2022,129.780000
02/10/2022,128.110000
02/11/2022,126.810000
02/14/2022,128.120000
02/15/2022,129.760000
02/16/2022,132.750000
02/17/2022,131.310000
02/18/2022,128.360000
02/22/2022,128.330000
02/23/2022,126.880000
02/24/2022,130.480000
02/25/2022,132.510000
02/28/2022,137.360000
03/01/2022,134.420000
03/02/2022,136.110000
03/03/2022,133.280000
03/04/2022,134.980000
03/07/2022,136.690000
03/08/2022,135.250000
03/09/2022,134.120000
03/10/2022,130.940000
03/11/2022,130.700000
03/14/2022,131.810000
03/15/2022,130.660000
03/16/2022,132.000000
03/17/2022,134.930000
03/18/2022,136.640000
03/21/2022,135.730000
03/22/2022,139.720000
03/23/2022,136.710000
03/24/2022,138.390000
03/25/2022,140.260000
03/28/2022,138.870000
03/29/2022,140.000000
03/30/2022,139.280000
03/31/2022,140.730000
04/01/2022,145.510000
04/04/2022,146.480000
04/05/2022,141.330000
04/06/2022,144.270000
04/07/2022,139.550000
04/08/2022,141.510000
04/11/2022,137.910000
04/12/2022,137.620000
04/13/2022,139.860000
04/14/2022,134.390000
04/18/2022,130.940000
04/19/2022,130.940000
04/20/2022,134.180000
04/21/2022,132.720000
04/22/2022,136.220000
04/25/2022,133.420000
04/26/2022,137.430000
04/27/2022,138.090000
04/28/2022,136.350000
04/29/2022,136.690000
05/02/2022,131.400000
05/03/2022,129.000000
05/04/2022,127.750000
05/05/2022,128.650000
05/06/2022,126.210000
05/09/2022,127.050000
05/10/2022,125.860000
05/11/2022,124.510000
05/12/2022,119.910000
05/13/2022,122.090000
05/16/2022,117.530000
05/17/2022,117.680000
05/18/2022,123.460000
05/19/2022,122.660000
05/20/2022,122.320000
05/23/2022,120.550000
05/24/2022,122.960000
05/25/2022,118.850000
05/26/2022,122.280000
05/27/2022,121.250000
05/31/2022,119.100000
06/01/2022,119.300000
06/02/2022,121.400000
06/03/2022,122.250000
06/06/2022,122.360000
06/07/2022,120.660000
06/08/2022,119.130000
06/09/2022,120.660000
06/10/2022,121.640000
06/13/2022,124.140000
06/14/2022,125.160000
06/15/2022,118.360000
06/16/2022,122.480000
06/17/2022,121.150000
06/21/2022,121.380000
06/22/2022,119.220000
06/23/2022,121.110000
06/24/2022,120.430000
06/27/2022,119.980000
06/28/2022,120.460000
06/29/2022,119.260000
06/30/2022,119.940000
07/01/2022,118.590000
07/05/2022,118.190000
07/06/2022,117.450000
07/07/2022,118.760000
07/08/2022,118.130000
07/11/2022,119.800000
07/12/2022,121.330000
07/13/2022,120.410000
07/14/2022,121.920000
07/15/2022,122.480000
07/18/2022,120.550000
07/19/2022,120.040000
07/20/2022,117.240000
07/21/2022,118.710000
07/22/2022,119.150000
07/25/2022,119.460000
07/26/2022,121.290000
07/27/2022,121.920000
07/28/2022,122.670000
07/29/2022,122.290000
08/01/2022,122.940000
08/02/2022,121.780000
08/03/2022,121.160000
08/04/2022,122.810000
08/05/2022,125.970000
08/08/2022,123.690000
08/09/2022,123.910000
08/10/2022,125.040000
08/11/2022,126.840000
08/12/2022,129.340000
08/15/2022,127.620000
08/16/2022,126.090000
08/17/2022,122.060000
08/18/2022,124.220000
08/19/2022,123.680000
08/22/2022,123.930000
08/23/2022,123.830000
08/24/2022,122.780000
08/25/2022,123.100000
08/26/2022,124.570000
08/29/2022,121.970000
08/30/2022,121.010000
08/31/2022,119.710000
09/01/2022,120.740000
09/02/2022,119.810000
09/06/2022,119.840000
09/07/2022,119.050000
09/08/2022,119.080000
09/09/2022,119.660000
09/12/2022,121.060000
09/13/2022,125.460000
09/14/2022,120.190000
09/15/2022,119.970000
09/16/2022,117.710000
09/19/2022,116.260000
09/20/2022,116.690000
09/21/2022,116.210000
09/22/2022,115.860000
09/23/2022,118.990000
09/26/2022,120.010000
09/27/2022,120.390000
09/28/2022,120.380000
09/29/2022,121.540000
09/30/2022,123.590000
10/03/2022,121.380000
10/04/2022,122.460000
10/05/2022,121.780000
10/06/2022,122.440000
10/07/2022,121.810000
10/10/2022,120.070000
10/11/2022,120.120000
10/12/2022,119.990000
10/13/2022,117.820000
10/14/2022,119.300000
10/17/2022,116.970000
10/18/2022,116.880000
10/19/2022,117.260000
10/20/2022,117.410000
10/21/2022,116.190000
10/24/2022,114.970000
10/25/2022,114.640000
10/26/2022,113.860000
10/27/2022,113.230000
10/28/2022,112.060000
10/31/2022,111.960000
11/01/2022,111.440000
11/02/2022,111.990000
11/03/2022,110.340000
11/04/2022,111.620000
11/07/2022,111.670000
11/08/2022,113.550000
11/09/2022,114.360000
11/10/2022,111.420000
11/11/2022,114.090000
11/14/2022,113.670000
11/15/2022,115.940000
11/16/2022,115.560000
11/17/2022,115.240000
11/18/2022,114.970000
11/21/2022,114.520000
11/22/2022,116.240000
11/23/2022,118.650000
11/25/2022,128.110000
11/28/2022,118.470000
11/29/2022,120.380000
11/30/2022,118.470000
12/01/2022,117.790000
12/02/2022,118.110000
12/05/2022,117.750000
12/06/2022,117.110000
12/07/2022,117.810000
12/08/2022,117.540000
12/09/2022,119.240000
12/12/2022,121.860000
12/13/2022,122.730000
12/14/2022,124.230000
12/15/2022,124.490000
12/16/2022,120.040000
12/19/2022,117.090000
12/20/2022,115.570000
12/21/2022,114.250000
12/22/2022,114.420000
12/23/2022,114.570000
12/27/2022,113.440000
12/28/2022,112.030000
12/29/2022,113.270000
12/30/2022,113.570000
01/03/2023,112.740000
01/04/2023,112.140000
01/05/2023,112.670000
01/06/2023,113.860000
01/09/2023,114.420000
01/10/2023,114.650000
01/11/2023,115.100000
01/12/2023,117.390000
01/13/2023,121.700000
01/17/2023,120.010000
01/18/2023,119.910000
01/19/2023,121.230000
01/20/2023,120.190000
01/23/2023,120.910000
01/24/2023,121.340000
01/25/2023,121.040000
01/26/2023,121.490000
01/27/2023,121.970000
01/30/2023,120.690000
01/31/2023,123.290000
02/01/2023,122.190000
02/02/2023,123.880000
02/03/2023,123.080000
02/06/2023,123.010000
02/07/2023,123.360000
02/08/2023,121.520000
02/09/2023,120.580000
02/10/2023,120.880000
02/13/2023,122.480000
02/14/2023,121.270000
02/15/2023,121.360000
02/16/2023,123.090000
02/17/2023,122.890000
02/21/2023,124.090000
02/22/2023,122.810000
02/23/2023,121.850000
02/24/2023,121.220000
02/27/2023,120.540000
02/28/2023,120.010000
03/01/2023,118.890000
03/02/2023,117.580000
03/03/2023,118.140000
03/06/2023,120.190000
03/07/2023,120.560000
03/08/2023,119.320000
03/09/2023,122.220000
03/10/2023,130.270000
03/13/2023,132.140000
03/14/2023,132.720000
03/15/2023,136.620000
03/16/2023,134.530000
03/17/2023,131.340000
03/20/2023,129.910000
03/21/2023,127.460000
03/22/2023,123.160000
03/23/2023,125.500000
03/24/2023,126.880000
03/27/2023,126.000000
03/28/2023,122.900000
03/29/2023,123.760000
03/30/2023,126.310000
03/31/2023,125.850000
04/03/2023,126.210000
04/04/2023,127.030000
04/05/2023,126.980000
04/06/2023,124.420000
04/10/2023,126.960000
04/11/2023,127.420000
04/12/2023,130.000000
04/13/2023,132.360000
04/14/2023,134.650000
04/17/2023,135.040000
04/18/2023,137.120000
04/19/2023,130.480000
04/20/2023,133.490000
04/21/2023,132.940000
04/24/2023,132.400000
04/25/2023,130.290000
04/26/2023,130.500000
04/27/2023,136.600000
04/28/2023,138.440000
05/01/2023,135.660000
05/02/2023,131.090000
05/03/2023,130.410000
05/04/2023,130.540000
05/05/2023,134.320000
05/08/2023,132.320000
05/09/2023,133.880000
05/10/2023,138.630000
05/11/2023,138.180000
05/12/2023,140.260000
05/15/2023,138.570000
05/16/2023,137.320000
05/17/2023,137.530000
05/18/2023,138.060000
05/19/2023,135.520000
05/22/2023,136.240000
05/23/2023,136.420000
05/24/2023,138.370000
05/25/2023,140.730000
05/26/2023,146.460000
05/30/2023,145.140000
05/31/2023,158.300000
06/01/2023,151.980000
06/02/2023,142.610000
06/05/2023,143.180000
06/06/2023,146.270000
06/07/2023,151.010000
06/08/2023,155.530000
06/09/2023,152.780000
06/12/2023,157.710000
06/13/2023,156.440000
06/14/2023,150.370000
06/15/2023,147.860000
06/16/2023,143.070000
06/20/2023,138.750000
06/21/2023,133.720000
06/22/2023,136.150000
06/23/2023,137.850000
06/26/2023,140.090000
06/27/2023,140.560000
06/28/2023,138.370000
06/29/2023,143.050000
06/30/2023,149.960000
07/03/2023,145.240000
07/05/2023,144.080000
07/06/2023,148.450000
07/07/2023,148.130000
07/10/2023,142.490000
07/11/2023,143.990000
07/12/2023,148.320000
07/13/2023,147.080000
07/14/2023,149.480000
07/17/2023,142.240000
07/18/2023,141.860000
07/19/2023,141.250000
07/20/2023,142.820000
07/21/2023,142.550000
07/24/2023,143.750000
07/25/2023,142.180000
07/26/2023,143.580000
07/27/2023,147.930000
07/28/2023,143.480000
07/31/2023,145.470000
08/01/2023,142.570000
08/02/2023,145.750000
08/03/2023,147.380000
08/04/2023,153.350000
08/07/2023,148.540000
08/08/2023,142.300000
08/09/2023,137.120000
08/10/2023,136.580000
08/11/2023,135.160000
08/14/2023,136.900000
08/15/2023,136.690000
08/16/2023,132.090000
08/17/2023,132.510000
08/18/2023,134.770000
08/21/2023,133.590000
08/22/2023,134.060000
08/23/2023,131.820000
08/24/2023,132.480000
08/25/2023,132.270000
08/28/2023,130.190000
08/29/2023,135.230000
08/30/2023,142.140000
08/31/2023,144.700000
09/01/2023,144.280000
09/05/2023,139.620000
09/06/2023,137.880000
09/07/2023,135.590000
09/08/2023,138.180000
09/11/2023,138.210000
09/12/2023,136.250000
09/13/2023,137.420000
09/14/2023,144.320000
09/15/2023,142.920000
09/18/2023,137.650000
09/19/2023,137.310000
09/20/2023,135.740000
09/21/2023,135.940000
09/22/2023,137.740000
09/25/2023,133.060000
09/26/2023,136.300000
09/27/2023,135.380000
09/28/2023,133.480000
09/29/2023,134.500000
10/02/2023,129.170000
10/03/2023,129.780000
10/04/2023,130.680000
10/05/2023,129.750000
10/06/2023,129.360000
10/09/2023,133.640000
10/10/2023,135.170000
10/11/2023,137.610000
10/12/2023,136.130000
10/13/2023,144.300000
10/16/2023,137.950000
10/17/2023,138.720000
10/18/2023,137.100000
10/19/2023,137.730000
10/20/2023,136.740000
10/23/2023,133.920000
10/24/2023,132.440000
10/25/2023,132.290000
10/26/2023,133.380000
10/27/2023,132.740000
10/30/2023,130.130000
10/31/2023,128.210000
11/01/2023,129.820000
11/02/2023,133.800000
11/03/2023,140.090000
11/06/2023,137.890000
11/07/2023,139.520000
11/08/2023,139.410000
11/09/2023,139.280000
11/10/2023,139.810000
11/13/2023,135.270000
11/14/2023,138.380000
11/15/2023,142.980000
11/16/2023,154.450000
11/17/2023,146.880000
11/20/2023,143.780000
11/21/2023,140.800000
11/22/2023,141.550000
11/24/2023,144.540000
11/27/2023,142.200000
11/28/2023,142.680000
11/29/2023,139.820000
11/30/2023,140.910000
12/01/2023,138.040000
12/04/2023,136.040000
12/05/2023,134.760000
12/06/2023,132.500000
12/07/2023,130.840000
12/08/2023,134.100000
12/11/2023,140.900000
12/12/2023,148.830000
12/13/2023,152.020000
12/14/2023,162.510000
12/15/2023,153.260000
12/18/2023,139.360000
12/19/2023,133.180000
12/20/2023,136.860000
12/21/2023,138.180000
12/22/2023,134.460000
12/26/2023,135.690000
12/27/2023,135.640000
12/28/2023,136.900000
12/29/2023,138.050000
01/02/2024,134.800000
01/03/2024,134.230000
01/04/2024,136.600000
01/05/2024,132.680000
01/08/2024,137.050000
01/09/2024,140.950000
01/10/2024,137.400000
01/11/2024,140.360000
01/12/2024,143.810000
01/16/2024,139.940000
01/17/2024,147.760000
01/18/2024,148.150000
01/19/2024,147.760000
01/22/2024,146.010000
01/23/2024,148.120000
01/24/2024,150.250000
01/25/2024,153.050000
01/26/2024,151.360000
01/29/2024,149.030000
01/30/2024,148.730000
01/31/2024,150.210000
02/01/2024,160.080000
02/02/2024,160.020000
02/05/2024,155.490000
02/06/2024,152.820000
02/07/2024,151.410000
02/08/2024,150.360000
02/09/2024,156.620000
02/12/2024,152.800000
02/13/2024,170.520000
02/14/2024,160.400000
02/15/2024,148.900000
02/16/2024,142.620000
02/20/2024,141.450000
02/21/2024,142.720000
02/22/2024,145.910000
02/23/2024,144.000000
02/26/2024,143.600000
02/27/2024,147.290000
02/28/2024,149.090000
02/29/2024,149.830000
03/01/2024,150.420000
03/04/2024,145.940000
03/05/2024,144.900000
03/06/2024,143.640000
03/07/2024,142.940000
03/08/2024,141.180000
03/11/2024,142.270000
03/12/2024,142.230000
03/13/2024,144.170000
03/14/2024,143.950000
03/15/2024,138.910000
03/18/2024,139.970000
03/19/2024,141.610000
03/20/2024,141.190000
03/21/2024,154.000000
03/22/2024,155.840000
03/25/2024,151.600000
03/26/2024,157.600000
03/27/2024,157.110000
03/28/2024,155.440000
04/01/2024,146.330000
04/02/2024,142.140000
04/03/2024,138.520000
04/04/2024,142.490000
04/05/2024,142.640000
04/08/2024,140.630000
04/09/2024,139.280000
04/10/2024,139.940000
04/11/2024,136.160000
04/12/2024,142.310000
04/15/2024,137.720000
04/16/2024,135.600000
04/17/2024,134.380000
04/18/2024,131.800000
04/19/2024,133.400000
04/22/2024,131.680000
04/23/2024,135.610000
04/24/2024,135.060000
04/25/2024,134.080000
04/26/2024,140.860000
04/29/2024,138.300000
04/30/2024,132.400000
05/01/2024,133.350000
05/02/2024,132.120000
05/03/2024,135.180000
05/06/2024,130.080000
05/07/2024,133.640000
05/08/2024,133.240000
05/09/2024,136.460000
05/10/2024,137.300000
05/13/2024,139.650000
05/14/2024,140.180000
05/15/2024,140.640000
05/16/2024,147.850000
05/17/2024,143.050000
05/20/2024,144.540000
05/21/2024,149.520000
05/22/2024,150.140000
05/23/2024,153.330000
05/24/2024,155.860000
05/28/2024,152.230000
05/29/2024,151.800000
05/30/2024,146.610000
05/31/2024,148.100000
06/03/2024,139.010000
06/04/2024,138.180000
06/05/2024,141.400000
06/06/2024,140.180000
06/07/2024,139.610000
06/10/2024,141.560000
06/11/2024,144.700000
06/12/2024,150.660000
06/13/2024,162.250000
06/14/2024,156.180000
06/17/2024,153.840000
06/18/2024,142.900000
06/20/2024,148.600000
06/21/2024,151.790000
06/24/2024,147.130000
06/25/2024,146.640000
06/26/2024,143.490000
06/27/2024,143.060000
06/28/2024,141.790000
07/01/2024,145.820000
07/02/2024,147.160000
07/03/2024,148.830000
07/05/2024,150.200000
07/08/2024,148.530000
07/09/2024,151.090000
07/10/2024,156.960000
07/11/2024,152.230000
07/12/2024,150.860000
07/15/2024,147.400000
07/16/2024,151.530000
07/17/2024,146.390000
07/18/2024,151.120000
07/19/2024,146.990000
07/22/2024,141.380000
07/23/2024,137.000000
07/24/2024,136.840000
07/25/2024,134.170000
07/26/2024,131.730000
07/29/2024,128.930000
07/30/2024,127.310000
07/31/2024,136.690000
08/01/2024,132.230000
08/02/2024,139.650000
08/05/2024,145.300000
08/06/2024,145.430000
08/07/2024,146.360000
08/08/2024,147.370000
08/09/2024,144.520000
08/12/2024,140.820000
08/13/2024,143.870000
08/14/2024,141.820000
08/15/2024,143.560000
08/16/2024,142.550000
08/19/2024,141.500000
08/20/2024,146.260000
08/21/2024,149.670000
08/22/2024,154.160000
08/23/2024,153.950000
08/26/2024,151.500000
08/27/2024,151.830000
08/28/2024,151.680000
08/29/2024,153.010000
08/30/2024,159.000000
09/03/2024,163.600000
09/04/2024,160.900000
09/05/2024,156.710000
09/06/2024,148.980000
09/09/2024,140.330000
09/10/2024,139.750000
09/11/2024,139.730000
09/12/2024,145.880000
09/13/2024,149.990000
09/16/2024,152.170000
09/17/2024,157.540000
09/18/2024,167.420000
09/19/2024,171.720000
09/20/2024,165.750000
09/23/2024,165.600000
09/24/2024,162.410000
09/25/2024,160.480000
09/26/2024,158.670000
09/27/2024,160.990000
09/30/2024,154.300000
10/01/2024,158.590000
10/02/2024,161.500000
10/03/2024,162.780000
10/04/2024,156.430000
10/07/2024,155.570000
10/08/2024,156.280000
10/09/2024,156.930000
10/10/2024,154.090000
10/11/2024,159.430000
10/14/2024,153.080000
10/15/2024,159.690000
10/16/2024,161.850000
10/17/2024,165.820000
10/18/2024,155.550000
10/21/2024,150.970000
10/22/2024,146.800000
10/23/2024,146.970000
10/24/2024,144.710000
10/25/2024,148.910000
10/28/2024,148.460000
10/29/2024,150.740000
10/30/2024,153.450000
10/31/2024,152.070000
11/01/2024,146.660000
11/04/2024,148.950000
11/05/2024,152.680000
11/06/2024,148.110000
11/07/2024,152.120000
11/08/2024,150.340000
11/11/2024,140.320000
11/12/2024,141.500000
11/13/2024,142.920000
11/14/2024,147.980000
11/15/2024,149.550000
11/18/2024,147.330000
11/19/2024,149.460000
11/20/2024,153.000000
11/21/2024,155.720000
11/22/2024,161.640000
11/25/2024,167.280000
11/26/2024,166.230000
11/27/2024,167.940000
12/02/2024,170.650000
12/03/2024,170.230000
12/04/2024,172.450000
12/05/2024,173.930000
12/06/2024,168.050000
12/09/2024,163.140000
12/10/2024,165.120000
12/11/2024,169.060000
12/12/2024,167.430000
12/13/2024,169.910000
12/16/2024,166.790000
12/17/2024,173.040000
12/18/2024,168.920000
12/19/2024,163.100000
12/20/2024,161.210000
12/23/2024,170.650000
12/24/2024,180.090000
12/26/2024,173.720000
12/27/2024,167.920000
12/30/2024,161.080000
12/31/2024,169.160000
01/02/2025,157.200000
01/03/2025,157.320000
01/06/2025,152.640000
01/07/2025,155.100000
01/08/2025,154.340000
01/10/2025,151.450000
01/13/2025,170.550000
01/14/2025,167.640000
01/15/2025,163.540000
01/16/2025,167.410000
01/17/2025,165.350000
01/21/2025,173.000000
01/22/2025,179.980000
01/23/2025,179.320000
01/24/2025,173.160000
01/27/2025,168.550000
01/28/2025,163.640000
01/29/2025,157.430000
01/30/2025,156.700000
01/31/2025,158.470000
02/03/2025,155.450000
02/04/2025,159.440000
02/05/2025,162.640000
02/06/2025,163.570000
02/07/2025,166.530000
02/10/2025,166.950000
02/11/2025,168.810000
02/12/2025,166.100000
02/13/2025,163.360000
02/14/2025,167.970000
02/18/2025,183.120000
02/19/2025,175.760000
02/20/2025,178.570000
02/21/2025,165.000000
02/24/2025,156.930000
02/25/2025,157.600000
02/26/2025,153.440000
02/27/2025,149.320000
02/28/2025,157.940000
03/03/2025,154.260000
03/04/2025,151.380000
03/05/2025,138.880000
03/06/2025,137.650000
03/07/2025,139.940000
03/10/2025,146.040000
03/11/2025,132.790000
03/12/2025,128.690000
03/13/2025,128.860000
03/14/2025,130.300000
03/17/2025,133.900000
03/18/2025,136.750000
03/19/2025,136.450000
03/20/2025,140.790000
03/21/2025,141.730000
03/24/2025,144.010000
03/25/2025,148.680000
03/26/2025,144.750000
03/27/2025,140.850000
03/28/2025,139.040000
03/31/2025,148.580000
04/01/2025,143.010000
04/02/2025,144.270000
04/03/2025,139.200000
04/04/2025,136.540000
04/07/2025,133.820000
04/08/2025,135.680000
04/09/2025,142.230000
04/10/2025,127.540000
04/11/2025,128.640000
04/14/2025,135.710000
04/15/2025,135.760000
04/16/2025,131.320000
04/17/2025,130.020000
04/21/2025,125.770000
04/22/2025,125.930000
04/23/2025,126.670000
04/24/2025,129.020000
04/25/2025,132.370000
04/28/2025,131.280000
04/29/2025,134.290000
04/30/2025,132.730000
05/01/2025,134.070000
05/02/2025,134.780000
05/05/2025,134.120000
05/06/2025,133.240000
05/07/2025,132.210000
05/08/2025,131.520000
05/09/2025,128.400000
05/12/2025,137.670000
05/13/2025,140.520000
05/14/2025,138.940000
05/15/2025,140.850000
05/16/2025,136.010000
05/19/2025,135.940000
05/20/2025,137.270000
05/21/2025,137.280000
05/22/2025,139.040000
05/23/2025,139.340000
05/27/2025,140.890000
05/28/2025,137.650000
05/29/2025,137.260000
05/30/2025,138.250000
06/02/2025,141.040000
06/03/2025,141.600000
06/04/2025,137.460000
06/05/2025,140.090000
06/06/2025,138.850000
06/09/2025,139.180000
06/10/2025,141.220000
06/11/2025,141.390000
06/12/2025,145.600000
06/13/2025,149.650000
06/16/2025,156.600000
06/17/2025,154.360000
06/18/2025,148.410000
06/20/2025,149.190000
06/23/2025,154.780000
06/24/2025,154.970000
06/25/2025,152.240000
06/26/2025,147.460000
06/27/2025,143.440000
06/30/2025,139.650000
07/01/2025,140.070000
07/02/2025,139.280000
07/03/2025,141.360000
07/07/2025,137.960000
07/08/2025,140.800000
07/09/2025,141.750000
07/10/2025,143.320000
07/11/2025,144.960000
07/14/2025,147.000000
07/15/2025,143.720000
07/16/2025,146.710000
07/17/2025,151.120000
07/18/2025,150.450000
07/21/2025,154.830000
07/22/2025,153.440000
07/23/2025,159.290000
07/24/2025,159.410000
07/25/2025,145.570000
07/28/2025,147.650000
07/29/2025,149.120000
07/30/2025,154.080000
07/31/2025,152.290000
08/01/2025,155.490000
08/04/2025,159.310000
08/05/2025,149.910000
08/06/2025,149.710000
08/07/2025,147.030000
08/08/2025,147.530000
08/11/2025,148.550000
08/12/2025,151.450000
08/13/2025,153.130000
08/14/2025,150.620000
08/15/2025,153.790000
08/18/2025,153.950000
08/19/2025,153.170000
08/20/2025,144.560000
08/21/2025,144.320000
08/22/2025,146.390000
08/25/2025,149.990000
08/26/2025,156.530000
08/27/2025,150.880000
08/28/2025,152.500000
08/29/2025,152.100000
09/02/2025,151.480000
09/03/2025,150.220000
09/04/2025,153.960000
09/05/2025,148.160000
09/08/2025,148.820000
09/09/2025,150.930000
09/10/2025,151.920000
09/11/2025,147.630000
09/12/2025,149.490000
09/15/2025,152.110000
09/16/2025,148.210000
09/17/2025,146.370000
09/18/2025,148.190000
09/19/2025,146.970000
09/22/2025,145.460000
09/23/2025,146.530000
09/24/2025,145.870000
09/25/2025,145.890000
09/26/2025,141.510000
09/29/2025,143.030000
09/30/2025,143.440000
10/01/2025,143.680000
10/02/2025,145.930000
10/03/2025,144.650000
10/06/2025,142.500000
10/07/2025,145.220000
10/08/2025,145.760000
10/09/2025,145.340000
10/10/2025,138.860000
10/13/2025,142.810000
10/14/2025,146.480000
10/15/2025,144.980000
10/16/2025,147.140000
10/17/2025,147.630000
10/20/2025,151.310000
10/21/2025,149.950000
10/22/2025,152.850000
10/23/2025,154.340000
10/24/2025,153.490000
10/27/2025,148.500000
10/28/2025,140.370000
10/29/2025,139.450000
10/30/2025,141.150000
10/31/2025,142.780000
11/03/2025,141.990000
11/04/2025,144.010000
11/05/2025,143.640000
11/06/2025,143.540000
11/07/2025,141.270000
11/10/2025,142.940000
11/11/2025,143.450000
11/12/2025,138.570000
11/13/2025,142.490000
11/14/2025,137.930000
11/17/2025,140.900000
11/18/2025,142.980000
11/19/2025,143.050000
11/20/2025,144.960000
11/21/2025,148.340000
11/24/2025,148.600000
11/25/2025,151.680000
11/26/2025,145.040000
11/28/2025,143.000000
12/01/2025,144.860000
12/02/2025,144.940000
12/03/2025,149.230000
12/04/2025,148.910000
12/05/2025,148.830000
12/08/2025,150.630000
12/09/2025,150.320000
12/10/2025,147.550000
12/11/2025,148.320000
12/12/2025,153.590000
12/15/2025,161.860000
12/16/2025,156.990000
12/17/2025,153.490000
12/18/2025,155.380000
12/19/2025,155.870000
12/22/2025,159.930000
12/23/2025,160.530000
12/24/2025,161.300000
12/26/2025,151.450000
12/29/2025,150.470000
12/30/2025,148.330000
12/31/2025,148.700000
01/02/2026,141.860000
01/05/2026,142.450000
01/06/2026,146.230000
01/07/2026,143.570000
01/08/2026,147.080000
01/09/2026,146.040000
01/12/2026,149.750000
01/13/2026,151.600000
01/14/2026,152.520000
01/15/2026,151.570000
01/16/2026,153.590000
01/20/2026,154.960000
01/21/2026,144.410000
01/22/2026,141.310000
01/23/2026,144.020000
01/26/2026,148.100000
01/27/2026,147.250000
01/28/2026,144.980000
01/29/2026,143.740000
01/30/2026,143.650000
02/02/2026,146.560000
02/03/2026,143.850000
02/04/2026,143.160000
02/05/2026,137.160000
02/06/2026,140.310000
02/09/2026,145.230000
02/10/2026,145.710000
02/11/2026,143.780000
02/12/2026,142.500000
02/13/2026,139.350000
02/17/2026,140.280000
02/18/2026,139.170000
02/19/2026,141.190000
02/20/2026,145.520000
02/23/2026,141.430000
02/24/2026,141.940000
02/25/2026,146.050000
02/26/2026,146.570000
02/27/2026,146.670000
03/02/2026,151.780000
03/03/2026,152.830000
03/04/2026,152.870000
03/05/2026,153.950000
03/06/2026,151.800000
03/09/2026,157.980000
03/10/2026,154.460000
03/11/2026,152.440000
03/12/2026,139.940000
03/13/2026,137.760000
03/16/2026,141.490000
03/17/2026,145.040000
03/18/2026,136.540000
03/19/2026,138.260000
03/20/2026,139.120000
03/23/2026,142.020000
03/24/2026,142.630000
03/25/2026,140.880000
03/26/2026,143.990000
03/27/2026,139.000000
03/30/2026,142.230000
03/31/2026,145.450000
04/01/2026,143.770000
04/02/2026,146.950000
04/06/2026,147.600000
04/07/2026,148.450000
04/08/2026,150.360000
04/09/2026,143.270000
04/10/2026,144.180000
04/13/2026,156.930000
04/14/2026,149.940000
04/15/2026,139.230000
04/16/2026,140.740000
04/17/2026,141.820000
04/20/2026,141.900000
04/21/2026,140.910000
04/22/2026,140.840000
04/23/2026,139.590000
04/24/2026,139.080000
04/27/2026,139.640000
04/28/2026,138.160000
04/29/2026,141.880000
04/30/2026,143.330000
05/01/2026,141.380000
05/04/2026,141.740000
05/05/2026,138.740000
05/06/2026,135.420000
05/07/2026,136.110000
05/08/2026,138.210000
05/11/2026,140.210000
05/12/2026,139.410000
05/13/2026,141.510000
05/14/2026,139.320000
05/15/2026,145.770000
05/18/2026,138.400000
05/19/2026,135.500000
05/20/2026,132.310000
05/21/2026,136.960000
05/22/2026,137.390000
05/26/2026,139.040000
05/27/2026,138.570000
05/28/2026,139.520000
05/29/2026,144.180000
06/01/2026,142.460000
06/02/2026,143.240000
06/03/2026,136.860000
06/04/2026,142.150000
06/05/2026,152.250000
06/08/2026,145.000000
06/09/2026,141.970000
06/10/2026,143.080000
06/11/2026,142.980000
06/12/2026,142.600000
06/15/2026,144.320000
06/16/2026,142.660000
06/17/2026,142.620000
06/18/2026,146.720000
06/22/2026,141.850000
06/23/2026,143.140000
06/24/2026,145.300000
06/25/2026,139.890000
06/26/2026,139.400000
06/29/2026,144.460000
06/30/2026,149.600000
07/01/2026,154.820000
07/02/2026,150.020000
07/06/2026,145.380000
07/07/2026,145.740000
07/08/2026,149.790000
07/09/2026,144.670000
07/10/2026,144.270000
07/13/2026,145.690000
07/14/2026,145.130000
07/15/2026,148.510000
07/16/2026,145.720000
07/17/2026,147.280000
07/20/2026,146.050000
07/21/2026,151.660000
07/22/2026,150.190000
07/23/2026,145.950000
07/24/2026,147.280000
07/27/2026,146.600000
07/28/2026,142.980000
07/29/2026,139.550000
07/30/2026,139.900000
07/31/2026,141.230000
08/03/2026,139.960000
08/04/2026,126.410000
08/05/2026,133.320000
08/06/2026,134.730000
08/07/2026,132.570000
08/10/2026,137.130000
08/11/2026,135.590000
08/12/2026,136.540000
08/13/2026,134.370000
08/14/2026,138.360000
08/17/2026,142.910000
08/18/2026,143.600000
08/19/2026,142.930000
08/20/2026,143.230000
08/21/2026,143.900000
08/24/2026,145.640000
08/25/2026,143.270000
08/26/2026,142.960000
08/27/2026,144.050000
08/28/2026,149.770000
08/31/2026,148.530000
09/01/2026,149.230000
09/02/2026,144.120000
09/03/2026,150.630000
09/04/2026,151.580000
09/08/2026,148.860000
09/09/2026,149.250000
09/10/2026,147.020000
09/11/2026,154.490000
09/14/2026,152.090000
09/15/2026,146.610000
09/16/2026,145.950000
09/17/2026,145.700000
09/18/2026,148.100000
09/21/2026,142.190000
09/22/2026,144.800000
09/23/2026,146.150000
09/24/2026,146.040000
09/25/2026,144.910000
09/28/2026,146.250000
09/29/2026,144.580000
09/30/2026,141.920000
10/01/2026,142.770000
10/02/2026,144.880000
10/05/2026,143.040000
10/06/2026,141.210000
10/07/2026,141.840000
Copiar ligação permanente