Spreadsheet: 686019d1594315175-extracting-first-day-of-the-month-data-from-a-daily-time-series-sample-data-file
Sheet: Performance Graph

As of: | Jun 08, 2020
Effective date | S&P 600
2010-05-28 00:00:00 | 353.31
2010-06-01 00:00:00 | 343.1
2010-06-02 00:00:00 | 352.63
2010-06-03 00:00:00 | 356.68
2010-06-04 00:00:00 | 339.53
2010-06-07 00:00:00 | 331.72
2010-06-08 00:00:00 | 331.19
2010-06-09 00:00:00 | 331.55
2010-06-10 00:00:00 | 342.28
2010-06-11 00:00:00 | 346.87
2010-06-14 00:00:00 | 348.49
2010-06-15 00:00:00 | 356.64
2010-06-16 00:00:00 | 354.89
2010-06-17 00:00:00 | 354.75
2010-06-18 00:00:00 | 355.07
2010-06-21 00:00:00 | 351.81
2010-06-22 00:00:00 | 344.71
2010-06-23 00:00:00 | 343.84
2010-06-24 00:00:00 | 338.33
2010-06-25 00:00:00 | 344.18
2010-06-28 00:00:00 | 343.46
2010-06-29 00:00:00 | 331.1
2010-06-30 00:00:00 | 327.97
2010-07-01 00:00:00 | 325.52
2010-07-02 00:00:00 | 322.9
2010-07-06 00:00:00 | 318.17
2010-07-07 00:00:00 | 329.2
2010-07-08 00:00:00 | 334.01
2010-07-09 00:00:00 | 338.56
2010-07-12 00:00:00 | 334.91
2010-07-13 00:00:00 | 345.79
2010-07-14 00:00:00 | 344.32
2010-07-15 00:00:00 | 341.37
2010-07-16 00:00:00 | 329.06
2010-07-19 00:00:00 | 330.85
2010-07-20 00:00:00 | 336.71
2010-07-21 00:00:00 | 330.53
2010-07-22 00:00:00 | 341.94
2010-07-23 00:00:00 | 349.22
2010-07-26 00:00:00 | 356.57
2010-07-27 00:00:00 | 355.22
2010-07-28 00:00:00 | 349.21
2010-07-29 00:00:00 | 348.94
2010-07-30 00:00:00 | 348.5
2010-08-02 00:00:00 | 354.34
2010-08-03 00:00:00 | 350.39
2010-08-04 00:00:00 | 354.26
2010-08-05 00:00:00 | 349.92
2010-08-06 00:00:00 | 347.43
2010-08-09 00:00:00 | 351.71
2010-08-10 00:00:00 | 345.29
2010-08-11 00:00:00 | 332.16
2010-08-12 00:00:00 | 330.81
2010-08-13 00:00:00 | 326.46
2010-08-16 00:00:00 | 328.73
2010-08-17 00:00:00 | 334.63
2010-08-18 00:00:00 | 335.93
2010-08-19 00:00:00 | 327.27
2010-08-20 00:00:00 | 326.97
2010-08-23 00:00:00 | 322.89
2010-08-24 00:00:00 | 319.63
2010-08-25 00:00:00 | 324.12
2010-08-26 00:00:00 | 321.67
2010-08-27 00:00:00 | 330.22
2010-08-30 00:00:00 | 322.23
2010-08-31 00:00:00 | 322.23
2010-09-01 00:00:00 | 334.37
2010-09-02 00:00:00 | 338.08
2010-09-03 00:00:00 | 343.82
2010-09-07 00:00:00 | 336.79
2010-09-08 00:00:00 | 338.94
2010-09-09 00:00:00 | 338.93
2010-09-10 00:00:00 | 339.45
2010-09-13 00:00:00 | 347.45
2010-09-14 00:00:00 | 346.1
2010-09-15 00:00:00 | 348.18
2010-09-16 00:00:00 | 345.43
2010-09-17 00:00:00 | 347.1
2010-09-20 00:00:00 | 356.33
2010-09-21 00:00:00 | 353.58
2010-09-22 00:00:00 | 349.66
2010-09-23 00:00:00 | 345.38
2010-09-24 00:00:00 | 357.06
2010-09-27 00:00:00 | 355.54
2010-09-28 00:00:00 | 358.81
2010-09-29 00:00:00 | 359.93
2010-09-30 00:00:00 | 358.55
2010-10-01 00:00:00 | 360.12
2010-10-04 00:00:00 | 355.34
2010-10-05 00:00:00 | 365.85
2010-10-06 00:00:00 | 363.38
2010-10-07 00:00:00 | 362.96
2010-10-08 00:00:00 | 367.63
2010-10-11 00:00:00 | 367.4
2010-10-12 00:00:00 | 369.16
2010-10-13 00:00:00 | 375
2010-10-14 00:00:00 | 374.64
2010-10-15 00:00:00 | 373.82
2010-10-18 00:00:00 | 377.17
2010-10-19 00:00:00 | 369.55
2010-10-20 00:00:00 | 373.02
2010-10-21 00:00:00 | 371.56
2010-10-22 00:00:00 | 373.96
2010-10-25 00:00:00 | 375.75
2010-10-26 00:00:00 | 374.88
2010-10-27 00:00:00 | 373.55
2010-10-28 00:00:00 | 372.11
2010-10-29 00:00:00 | 373.55
2010-11-01 00:00:00 | 371.04
2010-11-02 00:00:00 | 378.68
2010-11-03 00:00:00 | 379.68
2010-11-04 00:00:00 | 389.52
2010-11-05 00:00:00 | 391.16
2010-11-08 00:00:00 | 391.19
2010-11-09 00:00:00 | 386.43
2010-11-10 00:00:00 | 391.09
2010-11-11 00:00:00 | 389.17
2010-11-12 00:00:00 | 383.18
2010-11-15 00:00:00 | 383.28
2010-11-16 00:00:00 | 375.91
2010-11-17 00:00:00 | 376.34
2010-11-18 00:00:00 | 382.9
2010-11-19 00:00:00 | 384.1
2010-11-22 00:00:00 | 385.78
2010-11-23 00:00:00 | 383.02
2010-11-24 00:00:00 | 391.98
2010-11-26 00:00:00 | 389.8
2010-11-29 00:00:00 | 389.35
2010-11-30 00:00:00 | 386.56
2010-12-01 00:00:00 | 395.09
2010-12-02 00:00:00 | 398.97
2010-12-03 00:00:00 | 401.74
2010-12-06 00:00:00 | 404.04
2010-12-07 00:00:00 | 406.5
2010-12-08 00:00:00 | 405.77
2010-12-09 00:00:00 | 407.02
2010-12-10 00:00:00 | 411.83
2010-12-13 00:00:00 | 409.87
2010-12-14 00:00:00 | 409.84
2010-12-15 00:00:00 | 408.34
2010-12-16 00:00:00 | 412.79
2010-12-17 00:00:00 | 415.25
2010-12-20 00:00:00 | 415.97
2010-12-21 00:00:00 | 420.1
2010-12-22 00:00:00 | 420.34
2010-12-23 00:00:00 | 419.88
2010-12-27 00:00:00 | 421.56
2010-12-28 00:00:00 | 420.42
2010-12-29 00:00:00 | 420.6
2010-12-30 00:00:00 | 420.32
2010-12-31 00:00:00 | 415.73
2011-01-03 00:00:00 | 423.97
2011-01-04 00:00:00 | 416.25
2011-01-05 00:00:00 | 420.11
2011-01-06 00:00:00 | 418.06
2011-01-07 00:00:00 | 416.06
2011-01-10 00:00:00 | 416.85
2011-01-11 00:00:00 | 417.92
2011-01-12 00:00:00 | 421.96
2011-01-13 00:00:00 | 422.04
2011-01-14 00:00:00 | 426.04
2011-01-18 00:00:00 | 425.58
2011-01-19 00:00:00 | 416.21
2011-01-20 00:00:00 | 412.75
2011-01-21 00:00:00 | 410.43
2011-01-24 00:00:00 | 413.53
2011-01-25 00:00:00 | 414.9
2011-01-26 00:00:00 | 422
2011-01-27 00:00:00 | 423.82
2011-01-28 00:00:00 | 413.37
2011-01-31 00:00:00 | 416.12
2011-02-01 00:00:00 | 424.57
2011-02-02 00:00:00 | 422.73
2011-02-03 00:00:00 | 423.56
2011-02-04 00:00:00 | 424.22
2011-02-07 00:00:00 | 428.56
2011-02-08 00:00:00 | 430.92
2011-02-09 00:00:00 | 428.9
2011-02-10 00:00:00 | 430.76
2011-02-11 00:00:00 | 435.28
2011-02-14 00:00:00 | 437.39
2011-02-15 00:00:00 | 432.73
2011-02-16 00:00:00 | 437.53
2011-02-17 00:00:00 | 440.08
2011-02-18 00:00:00 | 441.28
2011-02-22 00:00:00 | 430.53
2011-02-23 00:00:00 | 422.01
2011-02-24 00:00:00 | 424.13
2011-02-25 00:00:00 | 433.51
2011-02-28 00:00:00 | 434.16
2011-03-01 00:00:00 | 426.23
2011-03-02 00:00:00 | 427.75
2011-03-03 00:00:00 | 437.73
2011-03-04 00:00:00 | 436.23
2011-03-07 00:00:00 | 429.6
2011-03-08 00:00:00 | 436.57
2011-03-09 00:00:00 | 436.17
2011-03-10 00:00:00 | 425.47
2011-03-11 00:00:00 | 426.21
2011-03-14 00:00:00 | 424.26
2011-03-15 00:00:00 | 420.44
2011-03-16 00:00:00 | 415.25
2011-03-17 00:00:00 | 417.15
2011-03-18 00:00:00 | 422.06
2011-03-21 00:00:00 | 431.23
2011-03-22 00:00:00 | 429.11
2011-03-23 00:00:00 | 429.76
2011-03-24 00:00:00 | 432.56
2011-03-25 00:00:00 | 436.2
2011-03-28 00:00:00 | 434.93
2011-03-29 00:00:00 | 438.66
2011-03-30 00:00:00 | 444.26
2011-03-31 00:00:00 | 446.63
2011-04-01 00:00:00 | 448.03
2011-04-04 00:00:00 | 449.89
2011-04-05 00:00:00 | 451.64
2011-04-06 00:00:00 | 452.42
2011-04-07 00:00:00 | 449.75
2011-04-08 00:00:00 | 444.3
2011-04-11 00:00:00 | 441.8
2011-04-12 00:00:00 | 435.84
2011-04-13 00:00:00 | 435.59
2011-04-14 00:00:00 | 438.11
2011-04-15 00:00:00 | 442.1
2011-04-18 00:00:00 | 435.36
2011-04-19 00:00:00 | 435.96
2011-04-20 00:00:00 | 444.29
2011-04-21 00:00:00 | 447.51
2011-04-25 00:00:00 | 446.2
2011-04-26 00:00:00 | 451.84
2011-04-27 00:00:00 | 455.95
2011-04-28 00:00:00 | 457.23
2011-04-29 00:00:00 | 457.95
2011-05-02 00:00:00 | 453.98
2011-05-03 00:00:00 | 448.66
2011-05-04 00:00:00 | 443.95
2011-05-05 00:00:00 | 442.32
2011-05-06 00:00:00 | 444.14
2011-05-09 00:00:00 | 448.31
2011-05-10 00:00:00 | 456.2
2011-05-11 00:00:00 | 449.06
2011-05-12 00:00:00 | 452.99
2011-05-13 00:00:00 | 447.11
2011-05-16 00:00:00 | 441.11
2011-05-17 00:00:00 | 439.7
2011-05-18 00:00:00 | 445.86
2011-05-19 00:00:00 | 446.7
2011-05-20 00:00:00 | 443.25
2011-05-23 00:00:00 | 435.78
2011-05-24 00:00:00 | 433.59
2011-05-25 00:00:00 | 438.76
2011-05-26 00:00:00 | 443.79
2011-05-27 00:00:00 | 446.54
2011-05-31 00:00:00 | 453.44
2011-06-01 00:00:00 | 439.88
2011-06-02 00:00:00 | 439.01
2011-06-03 00:00:00 | 432.15
2011-06-06 00:00:00 | 426.21
2011-06-07 00:00:00 | 427.5
2011-06-08 00:00:00 | 422.79
2011-06-09 00:00:00 | 424.88
2011-06-10 00:00:00 | 418.19
2011-06-13 00:00:00 | 417.32
2011-06-14 00:00:00 | 426.26
2011-06-15 00:00:00 | 419.65
2011-06-16 00:00:00 | 421.11
2011-06-17 00:00:00 | 421.28
2011-06-20 00:00:00 | 425.14
2011-06-21 00:00:00 | 433.22
2011-06-22 00:00:00 | 429.96
2011-06-23 00:00:00 | 430.54
2011-06-24 00:00:00 | 427.54
2011-06-27 00:00:00 | 431.66
2011-06-28 00:00:00 | 438.03
2011-06-29 00:00:00 | 439.67
2011-06-30 00:00:00 | 444.69
2011-07-01 00:00:00 | 451.92
2011-07-05 00:00:00 | 453.51
2011-07-06 00:00:00 | 454.71
2011-07-07 00:00:00 | 461.01
2011-07-08 00:00:00 | 457.88
2011-07-11 00:00:00 | 448.69
2011-07-12 00:00:00 | 447.19
2011-07-13 00:00:00 | 450.73
2011-07-14 00:00:00 | 443.35
2011-07-15 00:00:00 | 445.89
2011-07-18 00:00:00 | 439.85
2011-07-19 00:00:00 | 450.09
2011-07-20 00:00:00 | 448.37
2011-07-21 00:00:00 | 453.43
2011-07-22 00:00:00 | 452.61
2011-07-25 00:00:00 | 447.78
2011-07-26 00:00:00 | 443.93
2011-07-27 00:00:00 | 431.15
2011-07-28 00:00:00 | 430.34
2011-07-29 00:00:00 | 430.16
2011-08-01 00:00:00 | 427.47
2011-08-02 00:00:00 | 414.76
2011-08-03 00:00:00 | 417.68
2011-08-04 00:00:00 | 395.87
2011-08-05 00:00:00 | 389.89
2011-08-08 00:00:00 | 356.83
2011-08-09 00:00:00 | 379.18
2011-08-10 00:00:00 | 360.43
2011-08-11 00:00:00 | 379.45
2011-08-12 00:00:00 | 380.75
2011-08-15 00:00:00 | 391.58
2011-08-16 00:00:00 | 384.71
2011-08-17 00:00:00 | 383.62
2011-08-18 00:00:00 | 361.99
2011-08-19 00:00:00 | 356.33
2011-08-22 00:00:00 | 356.61
2011-08-23 00:00:00 | 374.22
2011-08-24 00:00:00 | 379.07
2011-08-25 00:00:00 | 369.38
2011-08-26 00:00:00 | 377.96
2011-08-29 00:00:00 | 395.23
2011-08-30 00:00:00 | 397.05
2011-08-31 00:00:00 | 396.7
2011-09-01 00:00:00 | 388.04
2011-09-02 00:00:00 | 374.05
2011-09-06 00:00:00 | 373.24
2011-09-07 00:00:00 | 388.53
2011-09-08 00:00:00 | 380.85
2011-09-09 00:00:00 | 369.26
2011-09-12 00:00:00 | 372
2011-09-13 00:00:00 | 378.08
2011-09-14 00:00:00 | 384.7
2011-09-15 00:00:00 | 389.79
2011-09-16 00:00:00 | 389.64
2011-09-19 00:00:00 | 383.54
2011-09-20 00:00:00 | 376.95
2011-09-21 00:00:00 | 363.01
2011-09-22 00:00:00 | 352.96
2011-09-23 00:00:00 | 357.89
2011-09-26 00:00:00 | 365.43
2011-09-27 00:00:00 | 373.63
2011-09-28 00:00:00 | 359.05
2011-09-29 00:00:00 | 365.46
2011-09-30 00:00:00 | 355.39
2011-10-03 00:00:00 | 337.42
2011-10-04 00:00:00 | 360.07
2011-10-05 00:00:00 | 364.42
2011-10-06 00:00:00 | 373.27
2011-10-07 00:00:00 | 363.75
2011-10-10 00:00:00 | 379.22
2011-10-11 00:00:00 | 380.61
2011-10-12 00:00:00 | 386.75
2011-10-13 00:00:00 | 385.62
2011-10-14 00:00:00 | 392.47
2011-10-17 00:00:00 | 379.85
2011-10-18 00:00:00 | 389.98
2011-10-19 00:00:00 | 382.45
2011-10-20 00:00:00 | 384.2
2011-10-21 00:00:00 | 392.99
2011-10-24 00:00:00 | 405.9
2011-10-25 00:00:00 | 393.59
2011-10-26 00:00:00 | 400.66
2011-10-27 00:00:00 | 421.21
2011-10-28 00:00:00 | 418.56
2011-10-31 00:00:00 | 408.38
2011-11-01 00:00:00 | 394.14
2011-11-02 00:00:00 | 404.3
2011-11-03 00:00:00 | 413.74
2011-11-04 00:00:00 | 411.19
2011-11-07 00:00:00 | 410.76
2011-11-08 00:00:00 | 416.33
2011-11-09 00:00:00 | 397.49
2011-11-10 00:00:00 | 401.07
2011-11-11 00:00:00 | 412.08
2011-11-14 00:00:00 | 405.71
2011-11-15 00:00:00 | 411.26
2011-11-16 00:00:00 | 403.73
2011-11-17 00:00:00 | 398.63
2011-11-18 00:00:00 | 399.86
2011-11-21 00:00:00 | 390.25
2011-11-22 00:00:00 | 387.46
2011-11-23 00:00:00 | 375.98
2011-11-25 00:00:00 | 371.31
2011-11-28 00:00:00 | 388.68
2011-11-29 00:00:00 | 387.81
2011-11-30 00:00:00 | 410.48
2011-12-01 00:00:00 | 407.06
2011-12-02 00:00:00 | 408.73
2011-12-05 00:00:00 | 414.54
2011-12-06 00:00:00 | 414.05
2011-12-07 00:00:00 | 414.39
2011-12-08 00:00:00 | 401.51
2011-12-09 00:00:00 | 414.51
2011-12-12 00:00:00 | 408.4
2011-12-13 00:00:00 | 401.05
2011-12-14 00:00:00 | 395.17
2011-12-15 00:00:00 | 400.48
2011-12-16 00:00:00 | 403.79
2011-12-19 00:00:00 | 397.17
2011-12-20 00:00:00 | 413.57
2011-12-21 00:00:00 | 415.6
2011-12-22 00:00:00 | 418.3
2011-12-23 00:00:00 | 419.66
2011-12-27 00:00:00 | 422.27
2011-12-28 00:00:00 | 413.29
2011-12-29 00:00:00 | 418.99
2011-12-30 00:00:00 | 415.07
2012-01-03 00:00:00 | 421.55
2012-01-04 00:00:00 | 418.48
2012-01-05 00:00:00 | 421.51
2012-01-06 00:00:00 | 420.18
2012-01-09 00:00:00 | 421.63
2012-01-10 00:00:00 | 427.62
2012-01-11 00:00:00 | 428.7
2012-01-12 00:00:00 | 431.01
2012-01-13 00:00:00 | 427.22
2012-01-17 00:00:00 | 428.47
2012-01-18 00:00:00 | 435.5
2012-01-19 00:00:00 | 437.36
2012-01-20 00:00:00 | 438.68
2012-01-23 00:00:00 | 437.61
2012-01-24 00:00:00 | 440.72
2012-01-25 00:00:00 | 443.82
2012-01-26 00:00:00 | 442.23
2012-01-27 00:00:00 | 444.83
2012-01-30 00:00:00 | 441.06
2012-01-31 00:00:00 | 442.12
2012-02-01 00:00:00 | 451.62
2012-02-02 00:00:00 | 453.83
2012-02-03 00:00:00 | 463.56
2012-02-06 00:00:00 | 461.53
2012-02-07 00:00:00 | 460.95
2012-02-08 00:00:00 | 461.81
2012-02-09 00:00:00 | 459.51
2012-02-10 00:00:00 | 453
2012-02-13 00:00:00 | 459.02
2012-02-14 00:00:00 | 456.85
2012-02-15 00:00:00 | 453.06
2012-02-16 00:00:00 | 461.92
2012-02-17 00:00:00 | 461.77
2012-02-21 00:00:00 | 458.96
2012-02-22 00:00:00 | 455.5
2012-02-23 00:00:00 | 461.71
2012-02-24 00:00:00 | 459.76
2012-02-27 00:00:00 | 459.19
2012-02-28 00:00:00 | 457.69
2012-02-29 00:00:00 | 451.02
2012-03-01 00:00:00 | 453.67
2012-03-02 00:00:00 | 446.23
2012-03-05 00:00:00 | 447.21
2012-03-06 00:00:00 | 438.5
2012-03-07 00:00:00 | 442.8
2012-03-08 00:00:00 | 447.96
2012-03-09 00:00:00 | 453.69
2012-03-12 00:00:00 | 453.27
2012-03-13 00:00:00 | 462.85
2012-03-14 00:00:00 | 458.85
2012-03-15 00:00:00 | 463.3
2012-03-16 00:00:00 | 461.77
2012-03-19 00:00:00 | 465.97
2012-03-20 00:00:00 | 461.5
2012-03-21 00:00:00 | 461.69
2012-03-22 00:00:00 | 457.42
2012-03-23 00:00:00 | 461.91
2012-03-26 00:00:00 | 471.29
2012-03-27 00:00:00 | 468.08
2012-03-28 00:00:00 | 465.81
2012-03-29 00:00:00 | 464.64
2012-03-30 00:00:00 | 463.45
2012-04-02 00:00:00 | 469.42
2012-04-03 00:00:00 | 466.42
2012-04-04 00:00:00 | 458.9
2012-04-05 00:00:00 | 457.74
2012-04-09 00:00:00 | 449.66
2012-04-10 00:00:00 | 439.21
2012-04-11 00:00:00 | 445.9
2012-04-12 00:00:00 | 452.36
2012-04-13 00:00:00 | 446.1
2012-04-16 00:00:00 | 447.65
2012-04-17 00:00:00 | 454.75
2012-04-18 00:00:00 | 450.59
2012-04-19 00:00:00 | 447.83
2012-04-20 00:00:00 | 450.38
2012-04-23 00:00:00 | 443.29
2012-04-24 00:00:00 | 446.42
2012-04-25 00:00:00 | 453.86
2012-04-26 00:00:00 | 457.49
2012-04-27 00:00:00 | 462.02
2012-04-30 00:00:00 | 457.32
2012-05-01 00:00:00 | 457.47
2012-05-02 00:00:00 | 459.88
2012-05-03 00:00:00 | 453.5
2012-05-04 00:00:00 | 445.37
2012-05-07 00:00:00 | 446.37
2012-05-08 00:00:00 | 446.09
2012-05-09 00:00:00 | 444.02
2012-05-10 00:00:00 | 445.94
2012-05-11 00:00:00 | 444.72
2012-05-14 00:00:00 | 438.94
2012-05-15 00:00:00 | 439.23
2012-05-16 00:00:00 | 435.94
2012-05-17 00:00:00 | 426.48
2012-05-18 00:00:00 | 423.1
2012-05-21 00:00:00 | 430.73
2012-05-22 00:00:00 | 428.03
2012-05-23 00:00:00 | 430.33
2012-05-24 00:00:00 | 430.55
2012-05-25 00:00:00 | 430.95
2012-05-29 00:00:00 | 436.8
2012-05-30 00:00:00 | 428.42
2012-05-31 00:00:00 | 428.13
2012-06-01 00:00:00 | 414.95
2012-06-04 00:00:00 | 414.87
2012-06-05 00:00:00 | 418.93
2012-06-06 00:00:00 | 429.28
2012-06-07 00:00:00 | 426.38
2012-06-08 00:00:00 | 431.02
2012-06-11 00:00:00 | 420.49
2012-06-12 00:00:00 | 425.89
2012-06-13 00:00:00 | 420.07
2012-06-14 00:00:00 | 425.22
2012-06-15 00:00:00 | 430.25
2012-06-18 00:00:00 | 430.74
2012-06-19 00:00:00 | 438.53
2012-06-20 00:00:00 | 436.98
2012-06-21 00:00:00 | 425.83
2012-06-22 00:00:00 | 431.3
2012-06-25 00:00:00 | 424.59
2012-06-26 00:00:00 | 426.32
2012-06-27 00:00:00 | 432
2012-06-28 00:00:00 | 432.47
2012-06-29 00:00:00 | 445.44
2012-07-02 00:00:00 | 449.18
2012-07-03 00:00:00 | 454.71
2012-07-05 00:00:00 | 454.3
2012-07-06 00:00:00 | 448.71
2012-07-09 00:00:00 | 448
2012-07-10 00:00:00 | 443.09
2012-07-11 00:00:00 | 441.55
2012-07-12 00:00:00 | 441.11
2012-07-13 00:00:00 | 447.38
2012-07-16 00:00:00 | 445.18
2012-07-17 00:00:00 | 446.26
2012-07-18 00:00:00 | 449.85
2012-07-19 00:00:00 | 449.08
2012-07-20 00:00:00 | 443.63
2012-07-23 00:00:00 | 437.06
2012-07-24 00:00:00 | 431.13
2012-07-25 00:00:00 | 432.15
2012-07-26 00:00:00 | 436.35
2012-07-27 00:00:00 | 446.32
2012-07-30 00:00:00 | 443.53
2012-07-31 00:00:00 | 441.72
2012-08-01 00:00:00 | 433.49
2012-08-02 00:00:00 | 433.06
2012-08-03 00:00:00 | 444.17
2012-08-06 00:00:00 | 447.22
2012-08-07 00:00:00 | 450.9
2012-08-08 00:00:00 | 451.32
2012-08-09 00:00:00 | 452.14
2012-08-10 00:00:00 | 451.65
2012-08-13 00:00:00 | 450.1
2012-08-14 00:00:00 | 448.48
2012-08-15 00:00:00 | 452.76
2012-08-16 00:00:00 | 457.53
2012-08-17 00:00:00 | 461.19
2012-08-20 00:00:00 | 459.46
2012-08-21 00:00:00 | 459.06
2012-08-22 00:00:00 | 457.58
2012-08-23 00:00:00 | 454.38
2012-08-24 00:00:00 | 455.93
2012-08-27 00:00:00 | 456.48
2012-08-28 00:00:00 | 458.78
2012-08-29 00:00:00 | 460.91
2012-08-30 00:00:00 | 456.35
2012-08-31 00:00:00 | 457.91
2012-09-04 00:00:00 | 463.26
2012-09-05 00:00:00 | 462.38
2012-09-06 00:00:00 | 471.64
2012-09-07 00:00:00 | 473.97
2012-09-10 00:00:00 | 472.8
2012-09-11 00:00:00 | 474.25
2012-09-12 00:00:00 | 475.28
2012-09-13 00:00:00 | 481.13
2012-09-14 00:00:00 | 485.66
2012-09-17 00:00:00 | 482.06
2012-09-18 00:00:00 | 481.5
2012-09-19 00:00:00 | 479.05
2012-09-20 00:00:00 | 476.53
2012-09-21 00:00:00 | 478.1
2012-09-24 00:00:00 | 475.94
2012-09-25 00:00:00 | 469.05
2012-09-26 00:00:00 | 465.9
2012-09-27 00:00:00 | 471.36
2012-09-28 00:00:00 | 468
2012-10-01 00:00:00 | 469.93
2012-10-02 00:00:00 | 469.81
2012-10-03 00:00:00 | 468.29
2012-10-04 00:00:00 | 471.07
2012-10-05 00:00:00 | 470.26
2012-10-08 00:00:00 | 467.98
2012-10-09 00:00:00 | 461.9
2012-10-10 00:00:00 | 461.2
2012-10-11 00:00:00 | 462.2
2012-10-12 00:00:00 | 458.26
2012-10-15 00:00:00 | 461.16
2012-10-16 00:00:00 | 464.88
2012-10-17 00:00:00 | 468.88
2012-10-18 00:00:00 | 466.57
2012-10-19 00:00:00 | 458.8
2012-10-22 00:00:00 | 458.37
2012-10-23 00:00:00 | 456.4
2012-10-24 00:00:00 | 454.93
2012-10-25 00:00:00 | 456.4
2012-10-26 00:00:00 | 454.44
2012-10-31 00:00:00 | 458.15
2012-11-01 00:00:00 | 463.69
2012-11-02 00:00:00 | 457.34
2012-11-05 00:00:00 | 460.32
2012-11-06 00:00:00 | 465.1
2012-11-07 00:00:00 | 453.91
2012-11-08 00:00:00 | 447.62
2012-11-09 00:00:00 | 447.74
2012-11-12 00:00:00 | 447.07
2012-11-13 00:00:00 | 444.66
2012-11-14 00:00:00 | 436.74
2012-11-15 00:00:00 | 434.15
2012-11-16 00:00:00 | 437.45
2012-11-19 00:00:00 | 446.65
2012-11-20 00:00:00 | 447.64
2012-11-21 00:00:00 | 449.43
2012-11-23 00:00:00 | 454.28
2012-11-26 00:00:00 | 455.97
2012-11-27 00:00:00 | 455.75
2012-11-28 00:00:00 | 458.52
2012-11-29 00:00:00 | 463.49
2012-11-30 00:00:00 | 462.15
2012-12-03 00:00:00 | 461.82
2012-12-04 00:00:00 | 462.84
2012-12-05 00:00:00 | 461.54
2012-12-06 00:00:00 | 462.01
2012-12-07 00:00:00 | 462.14
2012-12-10 00:00:00 | 463.87
2012-12-11 00:00:00 | 468.14
2012-12-12 00:00:00 | 465.1
2012-12-13 00:00:00 | 462.36
2012-12-14 00:00:00 | 461.4
2012-12-17 00:00:00 | 467.85
2012-12-18 00:00:00 | 475.28
2012-12-19 00:00:00 | 475.03
2012-12-20 00:00:00 | 477.7
2012-12-21 00:00:00 | 475.73
2012-12-24 00:00:00 | 474.17
2012-12-26 00:00:00 | 470.62
2012-12-27 00:00:00 | 470.35
2012-12-28 00:00:00 | 467.41
2012-12-31 00:00:00 | 476.57
2013-01-02 00:00:00 | 489.28
2013-01-03 00:00:00 | 489.17
2013-01-04 00:00:00 | 492.62
2013-01-07 00:00:00 | 490.29
2013-01-08 00:00:00 | 488.98
2013-01-09 00:00:00 | 491.43
2013-01-10 00:00:00 | 492.25
2013-01-11 00:00:00 | 492.06
2013-01-14 00:00:00 | 491.51
2013-01-15 00:00:00 | 493.98
2013-01-16 00:00:00 | 492.77
2013-01-17 00:00:00 | 498.11
2013-01-18 00:00:00 | 500.06
2013-01-22 00:00:00 | 503.88
2013-01-23 00:00:00 | 502.2
2013-01-24 00:00:00 | 505.9
2013-01-25 00:00:00 | 508.47
2013-01-28 00:00:00 | 507.83
2013-01-29 00:00:00 | 508.25
2013-01-30 00:00:00 | 502.16
2013-01-31 00:00:00 | 503.84
2013-02-01 00:00:00 | 509.43
2013-02-04 00:00:00 | 503.06
2013-02-05 00:00:00 | 507.76
2013-02-06 00:00:00 | 509.97
2013-02-07 00:00:00 | 509.19
2013-02-08 00:00:00 | 512.24
2013-02-11 00:00:00 | 511.69
2013-02-12 00:00:00 | 513.94
2013-02-13 00:00:00 | 515.6
2013-02-14 00:00:00 | 517.23
2013-02-15 00:00:00 | 516.43
2013-02-19 00:00:00 | 521.94
2013-02-20 00:00:00 | 511.9
2013-02-21 00:00:00 | 507.61
2013-02-22 00:00:00 | 512.53
2013-02-25 00:00:00 | 501.34
2013-02-26 00:00:00 | 503.67
2013-02-27 00:00:00 | 509.26
2013-02-28 00:00:00 | 510.43
2013-03-01 00:00:00 | 512.4
2013-03-04 00:00:00 | 511.74
2013-03-05 00:00:00 | 517.3
2013-03-06 00:00:00 | 519.05
2013-03-07 00:00:00 | 521.48
2013-03-08 00:00:00 | 525.72
2013-03-11 00:00:00 | 525.48
2013-03-12 00:00:00 | 523.48
2013-03-13 00:00:00 | 526.08
2013-03-14 00:00:00 | 531.67
2013-03-15 00:00:00 | 531.73
2013-03-18 00:00:00 | 528.58
2013-03-19 00:00:00 | 527.16
2013-03-20 00:00:00 | 531.64
2013-03-21 00:00:00 | 527.21
2013-03-22 00:00:00 | 528.62
2013-03-25 00:00:00 | 528.33
2013-03-26 00:00:00 | 530.95
2013-03-27 00:00:00 | 530.65
2013-03-28 00:00:00 | 531.38
2013-04-01 00:00:00 | 524.78
2013-04-02 00:00:00 | 522.25
2013-04-03 00:00:00 | 514.45
2013-04-04 00:00:00 | 518.71
2013-04-05 00:00:00 | 517.47
2013-04-08 00:00:00 | 522.18
2013-04-09 00:00:00 | 519.71
2013-04-10 00:00:00 | 528.77
2013-04-11 00:00:00 | 529.02
2013-04-12 00:00:00 | 526.64
2013-04-15 00:00:00 | 508.24
2013-04-16 00:00:00 | 516.66
2013-04-17 00:00:00 | 508.05
2013-04-18 00:00:00 | 504.7
2013-04-19 00:00:00 | 510.86
2013-04-22 00:00:00 | 511.5
2013-04-23 00:00:00 | 519.56
2013-04-24 00:00:00 | 522.89
2013-04-25 00:00:00 | 526.35
2013-04-26 00:00:00 | 523
2013-04-29 00:00:00 | 526.88
2013-04-30 00:00:00 | 529.6
2013-05-01 00:00:00 | 517.68
2013-05-02 00:00:00 | 526.23
2013-05-03 00:00:00 | 535.24
2013-05-06 00:00:00 | 537.66
2013-05-07 00:00:00 | 543.07
2013-05-08 00:00:00 | 545.33
2013-05-09 00:00:00 | 543.48
2013-05-10 00:00:00 | 548.58
2013-05-13 00:00:00 | 547.05
2013-05-14 00:00:00 | 554.11
2013-05-15 00:00:00 | 556.01
2013-05-16 00:00:00 | 553.62
2013-05-17 00:00:00 | 560.6
2013-05-20 00:00:00 | 561.76
2013-05-21 00:00:00 | 562.52
2013-05-22 00:00:00 | 553.62
2013-05-23 00:00:00 | 553.17
2013-05-24 00:00:00 | 553.18
2013-05-28 00:00:00 | 560.54
2013-05-29 00:00:00 | 553.94
2013-05-30 00:00:00 | 557.35
2013-05-31 00:00:00 | 551.98
2013-06-03 00:00:00 | 556.47
2013-06-04 00:00:00 | 551.64
2013-06-05 00:00:00 | 544.56
2013-06-06 00:00:00 | 549.88
2013-06-07 00:00:00 | 554.11
2013-06-10 00:00:00 | 557.27
2013-06-11 00:00:00 | 551.26
2013-06-12 00:00:00 | 546.71
2013-06-13 00:00:00 | 556.08
2013-06-14 00:00:00 | 550.98
2013-06-17 00:00:00 | 554.88
2013-06-18 00:00:00 | 561.72
2013-06-19 00:00:00 | 554.69
2013-06-20 00:00:00 | 541.11
2013-06-21 00:00:00 | 543.27
2013-06-24 00:00:00 | 536.32
2013-06-25 00:00:00 | 541.94
2013-06-26 00:00:00 | 542.75
2013-06-27 00:00:00 | 552.4
2013-06-28 00:00:00 | 550.52
2013-07-01 00:00:00 | 558.48
2013-07-02 00:00:00 | 559.16
2013-07-03 00:00:00 | 559.93
2013-07-05 00:00:00 | 568.15
2013-07-08 00:00:00 | 570.12
2013-07-09 00:00:00 | 576.17
2013-07-10 00:00:00 | 576.95
2013-07-11 00:00:00 | 582.68
2013-07-12 00:00:00 | 583.89
2013-07-15 00:00:00 | 586.41
2013-07-16 00:00:00 | 584.15
2013-07-17 00:00:00 | 585.72
2013-07-18 00:00:00 | 590.35
2013-07-19 00:00:00 | 590.25
2013-07-22 00:00:00 | 591.87
2013-07-23 00:00:00 | 591.19
2013-07-24 00:00:00 | 586.8
2013-07-25 00:00:00 | 591.87
2013-07-26 00:00:00 | 588.67
2013-07-29 00:00:00 | 584.89
2013-07-30 00:00:00 | 586.52
2013-07-31 00:00:00 | 587.76
2013-08-01 00:00:00 | 595.83
2013-08-02 00:00:00 | 595.68
2013-08-05 00:00:00 | 598.58
2013-08-06 00:00:00 | 592.84
2013-08-07 00:00:00 | 588.91
2013-08-08 00:00:00 | 592.22
2013-08-09 00:00:00 | 592.07
2013-08-12 00:00:00 | 595.13
2013-08-13 00:00:00 | 594.97
2013-08-14 00:00:00 | 592.69
2013-08-15 00:00:00 | 582.22
2013-08-16 00:00:00 | 580.24
2013-08-19 00:00:00 | 575.1
2013-08-20 00:00:00 | 583.58
2013-08-21 00:00:00 | 579.71
2013-08-22 00:00:00 | 587.57
2013-08-23 00:00:00 | 588.53
2013-08-26 00:00:00 | 588.11
2013-08-27 00:00:00 | 574.93
2013-08-28 00:00:00 | 576.36
2013-08-29 00:00:00 | 581.52
2013-08-30 00:00:00 | 572.82
2013-09-03 00:00:00 | 575.12
2013-09-04 00:00:00 | 579.59
2013-09-05 00:00:00 | 581.18
2013-09-06 00:00:00 | 581.37
2013-09-09 00:00:00 | 590.24
2013-09-10 00:00:00 | 595.73
2013-09-11 00:00:00 | 596.09
2013-09-12 00:00:00 | 591.99
2013-09-13 00:00:00 | 595.37
2013-09-16 00:00:00 | 596.77
2013-09-17 00:00:00 | 601.24
2013-09-18 00:00:00 | 607.24
2013-09-19 00:00:00 | 605.96
2013-09-20 00:00:00 | 605.28
2013-09-23 00:00:00 | 605.01
2013-09-24 00:00:00 | 606.95
2013-09-25 00:00:00 | 605.87
2013-09-26 00:00:00 | 609.15
2013-09-27 00:00:00 | 606.61
2013-09-30 00:00:00 | 607.76
2013-10-01 00:00:00 | 615.34
2013-10-02 00:00:00 | 611.3
2013-10-03 00:00:00 | 604.51
2013-10-04 00:00:00 | 608.28
2013-10-07 00:00:00 | 601.59
2013-10-08 00:00:00 | 593.3
2013-10-09 00:00:00 | 592.64
2013-10-10 00:00:00 | 606.77
2013-10-11 00:00:00 | 615.48
2013-10-14 00:00:00 | 618.95
2013-10-15 00:00:00 | 613.29
2013-10-16 00:00:00 | 619.44
2013-10-17 00:00:00 | 625.13
2013-10-18 00:00:00 | 632.74
2013-10-21 00:00:00 | 631.93
2013-10-22 00:00:00 | 633.88
2013-10-23 00:00:00 | 632.08
2013-10-24 00:00:00 | 636.28
2013-10-25 00:00:00 | 636.48
2013-10-28 00:00:00 | 636.95
2013-10-29 00:00:00 | 639.7
2013-10-30 00:00:00 | 632.33
2013-10-31 00:00:00 | 629.27
2013-11-01 00:00:00 | 626.68
2013-11-04 00:00:00 | 634.69
2013-11-05 00:00:00 | 632.88
2013-11-06 00:00:00 | 632.48
2013-11-07 00:00:00 | 621.89
2013-11-08 00:00:00 | 632.84
2013-11-11 00:00:00 | 633.18
2013-11-12 00:00:00 | 633.45
2013-11-13 00:00:00 | 638.63
2013-11-14 00:00:00 | 638.76
2013-11-15 00:00:00 | 640.92
2013-11-18 00:00:00 | 638.13
2013-11-19 00:00:00 | 635.22
2013-11-20 00:00:00 | 634.07
2013-11-21 00:00:00 | 645.42
2013-11-22 00:00:00 | 648.08
2013-11-25 00:00:00 | 647.45
2013-11-26 00:00:00 | 652.62
2013-11-27 00:00:00 | 656.34
2013-11-29 00:00:00 | 656.85
2013-12-02 00:00:00 | 648.27
2013-12-03 00:00:00 | 645.53
2013-12-04 00:00:00 | 643.23
2013-12-05 00:00:00 | 644.64
2013-12-06 00:00:00 | 649.58
2013-12-09 00:00:00 | 648.67
2013-12-10 00:00:00 | 642.27
2013-12-11 00:00:00 | 633.23
2013-12-12 00:00:00 | 634.61
2013-12-13 00:00:00 | 636.78
2013-12-16 00:00:00 | 644.09
2013-12-17 00:00:00 | 643.08
2013-12-18 00:00:00 | 650.99
2013-12-19 00:00:00 | 645.69
2013-12-20 00:00:00 | 657.41
2013-12-23 00:00:00 | 662.97
2013-12-24 00:00:00 | 665.15
2013-12-26 00:00:00 | 666.19
2013-12-27 00:00:00 | 665.07
2013-12-30 00:00:00 | 664.56
2013-12-31 00:00:00 | 665.54
2014-01-02 00:00:00 | 657.29
2014-01-03 00:00:00 | 660.06
2014-01-06 00:00:00 | 654.39
2014-01-07 00:00:00 | 660.11
2014-01-08 00:00:00 | 657.97
2014-01-09 00:00:00 | 657.68
2014-01-10 00:00:00 | 659.8
2014-01-13 00:00:00 | 650.88
2014-01-14 00:00:00 | 658.69
2014-01-15 00:00:00 | 663.56
2014-01-16 00:00:00 | 663.19
2014-01-17 00:00:00 | 659.81
2014-01-21 00:00:00 | 663.55
2014-01-22 00:00:00 | 667.22
2014-01-23 00:00:00 | 662.64
2014-01-24 00:00:00 | 647.43
2014-01-27 00:00:00 | 639.17
2014-01-28 00:00:00 | 644.34
2014-01-29 00:00:00 | 635.64
2014-01-30 00:00:00 | 643.81
2014-01-31 00:00:00 | 639.51
2014-02-03 00:00:00 | 620.26
2014-02-04 00:00:00 | 624.31
2014-02-05 00:00:00 | 619.96
2014-02-06 00:00:00 | 626.83
2014-02-07 00:00:00 | 631.73
2014-02-10 00:00:00 | 631.73
2014-02-11 00:00:00 | 637.01
2014-02-12 00:00:00 | 638.8
2014-02-13 00:00:00 | 647.49
2014-02-14 00:00:00 | 648.62
2014-02-18 00:00:00 | 653.98
2014-02-19 00:00:00 | 647.65
2014-02-20 00:00:00 | 655.25
2014-02-21 00:00:00 | 655.18
2014-02-24 00:00:00 | 660.56
2014-02-25 00:00:00 | 659.71
2014-02-26 00:00:00 | 665.42
2014-02-27 00:00:00 | 667.49
2014-02-28 00:00:00 | 667.33
2014-03-03 00:00:00 | 663.41
2014-03-04 00:00:00 | 681.11
2014-03-05 00:00:00 | 679.57
2014-03-06 00:00:00 | 680.7
2014-03-07 00:00:00 | 681.22
2014-03-10 00:00:00 | 680.31
2014-03-11 00:00:00 | 673.45
2014-03-12 00:00:00 | 674.94
2014-03-13 00:00:00 | 666.62
2014-03-14 00:00:00 | 669.63
2014-03-17 00:00:00 | 674.04
2014-03-18 00:00:00 | 682.91
2014-03-19 00:00:00 | 677.82
2014-03-20 00:00:00 | 680.08
2014-03-21 00:00:00 | 678.37
2014-03-24 00:00:00 | 671.82
2014-03-25 00:00:00 | 671.55
2014-03-26 00:00:00 | 659.97
2014-03-27 00:00:00 | 657.71
2014-03-28 00:00:00 | 659.25
2014-03-31 00:00:00 | 671.12
2014-04-01 00:00:00 | 679.51
2014-04-02 00:00:00 | 682.33
2014-04-03 00:00:00 | 677.9
2014-04-04 00:00:00 | 663.44
2014-04-07 00:00:00 | 654.79
2014-04-08 00:00:00 | 660.4
2014-04-09 00:00:00 | 666.9
2014-04-10 00:00:00 | 650.77
2014-04-11 00:00:00 | 642.79
2014-04-14 00:00:00 | 646.08
2014-04-15 00:00:00 | 648.06
2014-04-16 00:00:00 | 654.01
2014-04-17 00:00:00 | 657.73
2014-04-21 00:00:00 | 659.81
2014-04-22 00:00:00 | 665.66
2014-04-23 00:00:00 | 661.69
2014-04-24 00:00:00 | 659.81
2014-04-25 00:00:00 | 649.73
2014-04-28 00:00:00 | 646.44
2014-04-29 00:00:00 | 648.26
2014-04-30 00:00:00 | 651.97
2014-05-01 00:00:00 | 650.63
2014-05-02 00:00:00 | 652.56
2014-05-05 00:00:00 | 650.84
2014-05-06 00:00:00 | 640.25
2014-05-07 00:00:00 | 642.91
2014-05-08 00:00:00 | 637.59
2014-05-09 00:00:00 | 642.69
2014-05-12 00:00:00 | 657.08
2014-05-13 00:00:00 | 649.2
2014-05-14 00:00:00 | 637.26
2014-05-15 00:00:00 | 633.97
2014-05-16 00:00:00 | 639.08
2014-05-19 00:00:00 | 644.59
2014-05-20 00:00:00 | 635.37
2014-05-21 00:00:00 | 638.16
2014-05-22 00:00:00 | 643.47
2014-05-23 00:00:00 | 650.03
2014-05-27 00:00:00 | 658.32
2014-05-28 00:00:00 | 654.12
2014-05-29 00:00:00 | 655.41
2014-05-30 00:00:00 | 653.01
2014-06-02 00:00:00 | 651.05
2014-06-03 00:00:00 | 649.42
2014-06-04 00:00:00 | 652.24
2014-06-05 00:00:00 | 665.4
2014-06-06 00:00:00 | 671.26
2014-06-09 00:00:00 | 676.3
2014-06-10 00:00:00 | 673.67
2014-06-11 00:00:00 | 670
2014-06-12 00:00:00 | 665.4
2014-06-13 00:00:00 | 667.29
2014-06-16 00:00:00 | 668.02
2014-06-17 00:00:00 | 673.58
2014-06-18 00:00:00 | 676.97
2014-06-19 00:00:00 | 677.23
2014-06-20 00:00:00 | 679.59
2014-06-23 00:00:00 | 678.02
2014-06-24 00:00:00 | 672.44
2014-06-25 00:00:00 | 677.15
2014-06-26 00:00:00 | 675.58
2014-06-27 00:00:00 | 680.61
2014-06-30 00:00:00 | 682.87
2014-07-01 00:00:00 | 690.88
2014-07-02 00:00:00 | 686.93
2014-07-03 00:00:00 | 692.54
2014-07-07 00:00:00 | 681.99
2014-07-08 00:00:00 | 675.63
2014-07-09 00:00:00 | 676.23
2014-07-10 00:00:00 | 669.21
2014-07-11 00:00:00 | 667.14
2014-07-14 00:00:00 | 670.21
2014-07-15 00:00:00 | 664.68
2014-07-16 00:00:00 | 663.36
2014-07-17 00:00:00 | 654.69
2014-07-18 00:00:00 | 664.04
2014-07-21 00:00:00 | 660.83
2014-07-22 00:00:00 | 666.68
2014-07-23 00:00:00 | 666
2014-07-24 00:00:00 | 666.16
2014-07-25 00:00:00 | 659.58
2014-07-28 00:00:00 | 657.32
2014-07-29 00:00:00 | 658.29
2014-07-30 00:00:00 | 659.83
2014-07-31 00:00:00 | 644.93
2014-08-01 00:00:00 | 643.29
2014-08-04 00:00:00 | 648.88
2014-08-05 00:00:00 | 647.86
2014-08-06 00:00:00 | 649.48
2014-08-07 00:00:00 | 646.03
2014-08-08 00:00:00 | 652.14
2014-08-11 00:00:00 | 657.75
2014-08-12 00:00:00 | 653.36
2014-08-13 00:00:00 | 657.18
2014-08-14 00:00:00 | 657.89
2014-08-15 00:00:00 | 657.1
2014-08-18 00:00:00 | 666.64
2014-08-19 00:00:00 | 669.33
2014-08-20 00:00:00 | 665.6
2014-08-21 00:00:00 | 668.16
2014-08-22 00:00:00 | 667.71
2014-08-25 00:00:00 | 668.42
2014-08-26 00:00:00 | 673.15
2014-08-27 00:00:00 | 671.84
2014-08-28 00:00:00 | 667.74
2014-08-29 00:00:00 | 671.88
2014-09-02 00:00:00 | 675.59
2014-09-03 00:00:00 | 672.48
2014-09-04 00:00:00 | 670.67
2014-09-05 00:00:00 | 672.04
2014-09-08 00:00:00 | 672.67
2014-09-09 00:00:00 | 664.97
2014-09-10 00:00:00 | 667.03
2014-09-11 00:00:00 | 671.4
2014-09-12 00:00:00 | 664.56
2014-09-15 00:00:00 | 657.95
2014-09-16 00:00:00 | 660.52
2014-09-17 00:00:00 | 661.91
2014-09-18 00:00:00 | 665.65
2014-09-19 00:00:00 | 658.3
2014-09-22 00:00:00 | 650.32
2014-09-23 00:00:00 | 643.8
2014-09-24 00:00:00 | 648.93
2014-09-25 00:00:00 | 639.53
2014-09-26 00:00:00 | 643.65
2014-09-29 00:00:00 | 643.11
2014-09-30 00:00:00 | 634.99
2014-10-01 00:00:00 | 626.61
2014-10-02 00:00:00 | 632.09
2014-10-03 00:00:00 | 636.31
2014-10-06 00:00:00 | 630.77
2014-10-07 00:00:00 | 620.61
2014-10-08 00:00:00 | 632.33
2014-10-09 00:00:00 | 617.5
2014-10-10 00:00:00 | 610.9
2014-10-13 00:00:00 | 609.39
2014-10-14 00:00:00 | 616.68
2014-10-15 00:00:00 | 620.98
2014-10-16 00:00:00 | 626.52
2014-10-17 00:00:00 | 624.69
2014-10-20 00:00:00 | 631.88
2014-10-21 00:00:00 | 642.39
2014-10-22 00:00:00 | 634.63
2014-10-23 00:00:00 | 644.65
2014-10-24 00:00:00 | 645.8
2014-10-27 00:00:00 | 645.21
2014-10-28 00:00:00 | 664.26
2014-10-29 00:00:00 | 663.58
2014-10-30 00:00:00 | 668.48
2014-10-31 00:00:00 | 679.5
2014-11-03 00:00:00 | 677.85
2014-11-04 00:00:00 | 675.72
2014-11-05 00:00:00 | 677.22
2014-11-06 00:00:00 | 678.9
2014-11-07 00:00:00 | 679.06
2014-11-10 00:00:00 | 681.39
2014-11-11 00:00:00 | 681.56
2014-11-12 00:00:00 | 686.06
2014-11-13 00:00:00 | 680.13
2014-11-14 00:00:00 | 679.36
2014-11-17 00:00:00 | 673.01
2014-11-18 00:00:00 | 675.87
2014-11-19 00:00:00 | 669.21
2014-11-20 00:00:00 | 676.91
2014-11-21 00:00:00 | 677.36
2014-11-24 00:00:00 | 685.09
2014-11-25 00:00:00 | 684.57
2014-11-26 00:00:00 | 686.48
2014-11-28 00:00:00 | 676.82
2014-12-01 00:00:00 | 667.41
2014-12-02 00:00:00 | 674.59
2014-12-03 00:00:00 | 681.41
2014-12-04 00:00:00 | 678.39
2014-12-05 00:00:00 | 682.7
2014-12-08 00:00:00 | 674.26
2014-12-09 00:00:00 | 686.09
2014-12-10 00:00:00 | 670.48
2014-12-11 00:00:00 | 672.79
2014-12-12 00:00:00 | 664.2
2014-12-15 00:00:00 | 658.48
2014-12-16 00:00:00 | 657.55
2014-12-17 00:00:00 | 675.56
2014-12-18 00:00:00 | 684.88
2014-12-19 00:00:00 | 685.48
2014-12-22 00:00:00 | 690.73
2014-12-23 00:00:00 | 693.59
2014-12-24 00:00:00 | 695.08
2014-12-26 00:00:00 | 699.86
2014-12-29 00:00:00 | 702.66
2014-12-30 00:00:00 | 700.08
2014-12-31 00:00:00 | 695.08
2015-01-02 00:00:00 | 690.17
2015-01-05 00:00:00 | 679.27
2015-01-06 00:00:00 | 668.19
2015-01-07 00:00:00 | 675.27
2015-01-08 00:00:00 | 687.17
2015-01-09 00:00:00 | 680.74
2015-01-12 00:00:00 | 677.88
2015-01-13 00:00:00 | 680.39
2015-01-14 00:00:00 | 677.5
2015-01-15 00:00:00 | 666.51
2015-01-16 00:00:00 | 678.28
2015-01-20 00:00:00 | 673.45
2015-01-21 00:00:00 | 671.7
2015-01-22 00:00:00 | 685.86
2015-01-23 00:00:00 | 683.82
2015-01-26 00:00:00 | 690.16
2015-01-27 00:00:00 | 686.24
2015-01-28 00:00:00 | 676.23
2015-01-29 00:00:00 | 683.97
2015-01-30 00:00:00 | 670.38
2015-02-02 00:00:00 | 677.97
2015-02-03 00:00:00 | 690.53
2015-02-04 00:00:00 | 688.51
2015-02-05 00:00:00 | 698.03
2015-02-06 00:00:00 | 696.85
2015-02-09 00:00:00 | 690.49
2015-02-10 00:00:00 | 693.57
2015-02-11 00:00:00 | 692.97
2015-02-12 00:00:00 | 701.95
2015-02-13 00:00:00 | 705.45
2015-02-17 00:00:00 | 705.83
2015-02-18 00:00:00 | 708.04
2015-02-19 00:00:00 | 707.27
2015-02-20 00:00:00 | 708.67
2015-02-23 00:00:00 | 709.4
2015-02-24 00:00:00 | 711.17
2015-02-25 00:00:00 | 710.75
2015-02-26 00:00:00 | 712.84
2015-02-27 00:00:00 | 709.98
2015-03-02 00:00:00 | 715.06
2015-03-03 00:00:00 | 710.78
2015-03-04 00:00:00 | 706.44
2015-03-05 00:00:00 | 707.24
2015-03-06 00:00:00 | 697.18
2015-03-09 00:00:00 | 701.82
2015-03-10 00:00:00 | 693.07
2015-03-11 00:00:00 | 697.45
2015-03-12 00:00:00 | 710.2
2015-03-13 00:00:00 | 707.24
2015-03-16 00:00:00 | 709.92
2015-03-17 00:00:00 | 711.38
2015-03-18 00:00:00 | 718
2015-03-19 00:00:00 | 719.03
2015-03-20 00:00:00 | 727.26
2015-03-23 00:00:00 | 727.86
2015-03-24 00:00:00 | 728.01
2015-03-25 00:00:00 | 712.61
2015-03-26 00:00:00 | 710.89
2015-03-27 00:00:00 | 714.63
2015-03-30 00:00:00 | 723.2
2015-03-31 00:00:00 | 720.2
2015-04-01 00:00:00 | 718.81
2015-04-02 00:00:00 | 721.27
2015-04-06 00:00:00 | 723.23
2015-04-07 00:00:00 | 718.37
2015-04-08 00:00:00 | 722.83
2015-04-09 00:00:00 | 719.89
2015-04-10 00:00:00 | 722.79
2015-04-13 00:00:00 | 723.05
2015-04-14 00:00:00 | 723.02
2015-04-15 00:00:00 | 727.93
2015-04-16 00:00:00 | 726.09
2015-04-17 00:00:00 | 714.57
2015-04-20 00:00:00 | 722.6
2015-04-21 00:00:00 | 720.86
2015-04-22 00:00:00 | 722.19
2015-04-23 00:00:00 | 726.4
2015-04-24 00:00:00 | 725.08
2015-04-27 00:00:00 | 719.78
2015-04-28 00:00:00 | 724.39
2015-04-29 00:00:00 | 716.71
2015-04-30 00:00:00 | 702.97
2015-05-01 00:00:00 | 707.33
2015-05-04 00:00:00 | 709.46
2015-05-05 00:00:00 | 701.32
2015-05-06 00:00:00 | 702.81
2015-05-07 00:00:00 | 706.18
2015-05-08 00:00:00 | 710.38
2015-05-11 00:00:00 | 711.12
2015-05-12 00:00:00 | 708.93
2015-05-13 00:00:00 | 708.41
2015-05-14 00:00:00 | 716.06
2015-05-15 00:00:00 | 715.08
2015-05-18 00:00:00 | 722.04
2015-05-19 00:00:00 | 721.58
2015-05-20 00:00:00 | 722.07
2015-05-21 00:00:00 | 721.79
2015-05-22 00:00:00 | 718.16
2015-05-26 00:00:00 | 709.72
2015-05-27 00:00:00 | 717.78
2015-05-28 00:00:00 | 718.05
2015-05-29 00:00:00 | 712.88
2015-06-01 00:00:00 | 715.27
2015-06-02 00:00:00 | 717.2
2015-06-03 00:00:00 | 724.65
2015-06-04 00:00:00 | 717.58
2015-06-05 00:00:00 | 722.12
2015-06-08 00:00:00 | 718.46
2015-06-09 00:00:00 | 716.81
2015-06-10 00:00:00 | 727.24
2015-06-11 00:00:00 | 727.12
2015-06-12 00:00:00 | 725.95
2015-06-15 00:00:00 | 723.76
2015-06-16 00:00:00 | 728.76
2015-06-17 00:00:00 | 727.56
2015-06-18 00:00:00 | 735.56
2015-06-19 00:00:00 | 736.35
2015-06-22 00:00:00 | 739.92
2015-06-23 00:00:00 | 742.13
2015-06-24 00:00:00 | 736.38
2015-06-25 00:00:00 | 735.75
2015-06-26 00:00:00 | 734.44
2015-06-29 00:00:00 | 717.17
2015-06-30 00:00:00 | 719.2
2015-07-01 00:00:00 | 722.15
2015-07-02 00:00:00 | 717.55
2015-07-06 00:00:00 | 716.16
2015-07-07 00:00:00 | 717.06
2015-07-08 00:00:00 | 707.83
2015-07-09 00:00:00 | 709.22
2015-07-10 00:00:00 | 719.22
2015-07-13 00:00:00 | 725.02
2015-07-14 00:00:00 | 728.07
2015-07-15 00:00:00 | 722.54
2015-07-16 00:00:00 | 727.56
2015-07-17 00:00:00 | 723.35
2015-07-20 00:00:00 | 719.86
2015-07-21 00:00:00 | 717.72
2015-07-22 00:00:00 | 719.42
2015-07-23 00:00:00 | 710.84
2015-07-24 00:00:00 | 701.72
2015-07-27 00:00:00 | 696.86
2015-07-28 00:00:00 | 702.45
2015-07-29 00:00:00 | 706.27
2015-07-30 00:00:00 | 708.8
2015-07-31 00:00:00 | 712.64
2015-08-03 00:00:00 | 708.36
2015-08-04 00:00:00 | 708.48
2015-08-05 00:00:00 | 711.29
2015-08-06 00:00:00 | 705.22
2015-08-07 00:00:00 | 701.21
2015-08-10 00:00:00 | 709.67
2015-08-11 00:00:00 | 704.68
2015-08-12 00:00:00 | 701.76
2015-08-13 00:00:00 | 701
2015-08-14 00:00:00 | 706.9
2015-08-17 00:00:00 | 712.25
2015-08-18 00:00:00 | 708.02
2015-08-19 00:00:00 | 701.36
2015-08-20 00:00:00 | 686.3
2015-08-21 00:00:00 | 676.91
2015-08-24 00:00:00 | 651.04
2015-08-25 00:00:00 | 644.28
2015-08-26 00:00:00 | 659.31
2015-08-27 00:00:00 | 670.52
2015-08-28 00:00:00 | 674.84
2015-08-31 00:00:00 | 674.86
2015-09-01 00:00:00 | 656.27
2015-09-02 00:00:00 | 665.34
2015-09-03 00:00:00 | 666.77
2015-09-04 00:00:00 | 660.68
2015-09-08 00:00:00 | 674.34
2015-09-09 00:00:00 | 667.68
2015-09-10 00:00:00 | 668.41
2015-09-11 00:00:00 | 670.37
2015-09-14 00:00:00 | 667.97
2015-09-15 00:00:00 | 675.5
2015-09-16 00:00:00 | 681.85
2015-09-17 00:00:00 | 682.98
2015-09-18 00:00:00 | 671.34
2015-09-21 00:00:00 | 674.03
2015-09-22 00:00:00 | 664.56
2015-09-23 00:00:00 | 663.72
2015-09-24 00:00:00 | 663.23
2015-09-25 00:00:00 | 662.87
2015-09-28 00:00:00 | 644.88
2015-09-29 00:00:00 | 641.76
2015-09-30 00:00:00 | 650.19
2015-10-01 00:00:00 | 647.03
2015-10-02 00:00:00 | 654.67
2015-10-05 00:00:00 | 672.36
2015-10-06 00:00:00 | 668.9
2015-10-07 00:00:00 | 679.69
2015-10-08 00:00:00 | 687.57
2015-10-09 00:00:00 | 687.76
2015-10-12 00:00:00 | 689.04
2015-10-13 00:00:00 | 680.32
2015-10-14 00:00:00 | 672.8
2015-10-15 00:00:00 | 685.68
2015-10-16 00:00:00 | 685.92
2015-10-19 00:00:00 | 687.28
2015-10-20 00:00:00 | 688.53
2015-10-21 00:00:00 | 678.03
2015-10-22 00:00:00 | 684
2015-10-23 00:00:00 | 690.75
2015-10-26 00:00:00 | 688.1
2015-10-27 00:00:00 | 679.83
2015-10-28 00:00:00 | 698.55
2015-10-29 00:00:00 | 691.7
2015-10-30 00:00:00 | 689.36
2015-11-02 00:00:00 | 702.01
2015-11-03 00:00:00 | 705.39
2015-11-04 00:00:00 | 703.21
2015-11-05 00:00:00 | 705.01
2015-11-06 00:00:00 | 708.39
2015-11-09 00:00:00 | 697.86
2015-11-10 00:00:00 | 699.56
2015-11-11 00:00:00 | 693.99
2015-11-12 00:00:00 | 681.01
2015-11-13 00:00:00 | 675.85
2015-11-16 00:00:00 | 683.88
2015-11-17 00:00:00 | 682.46
2015-11-18 00:00:00 | 692.62
2015-11-19 00:00:00 | 690.22
2015-11-20 00:00:00 | 695.89
2015-11-23 00:00:00 | 698.36
2015-11-24 00:00:00 | 703.05
2015-11-25 00:00:00 | 707.25
2015-11-27 00:00:00 | 709.5
2015-11-30 00:00:00 | 706.75
2015-12-01 00:00:00 | 711.36
2015-12-02 00:00:00 | 704.54
2015-12-03 00:00:00 | 693.25
2015-12-04 00:00:00 | 700.33
2015-12-07 00:00:00 | 690.1
2015-12-08 00:00:00 | 685.69
2015-12-09 00:00:00 | 677.65
2015-12-10 00:00:00 | 679.15
2015-12-11 00:00:00 | 666.08
2015-12-14 00:00:00 | 662.21
2015-12-15 00:00:00 | 671.41
2015-12-16 00:00:00 | 680.95
2015-12-17 00:00:00 | 672.73
2015-12-18 00:00:00 | 662.68
2015-12-21 00:00:00 | 667.33
2015-12-22 00:00:00 | 673.85
2015-12-23 00:00:00 | 681.89
2015-12-24 00:00:00 | 683.25
2015-12-28 00:00:00 | 680.38
2015-12-29 00:00:00 | 687.44
2015-12-30 00:00:00 | 680.78
2015-12-31 00:00:00 | 671.74
2016-01-04 00:00:00 | 655.78
2016-01-05 00:00:00 | 657.77
2016-01-06 00:00:00 | 650.21
2016-01-07 00:00:00 | 633.92
2016-01-08 00:00:00 | 623.42
2016-01-11 00:00:00 | 623.1
2016-01-12 00:00:00 | 624.7
2016-01-13 00:00:00 | 607.34
2016-01-14 00:00:00 | 616.34
2016-01-15 00:00:00 | 608.63
2016-01-19 00:00:00 | 601.59
2016-01-20 00:00:00 | 603.67
2016-01-21 00:00:00 | 602.2
2016-01-22 00:00:00 | 614.97
2016-01-25 00:00:00 | 603.09
2016-01-26 00:00:00 | 617.76
2016-01-27 00:00:00 | 608.86
2016-01-28 00:00:00 | 610.51
2016-01-29 00:00:00 | 629.95
2016-02-01 00:00:00 | 627.84
2016-02-02 00:00:00 | 615.17
2016-02-03 00:00:00 | 616.69
2016-02-04 00:00:00 | 619.78
2016-02-05 00:00:00 | 605.16
2016-02-08 00:00:00 | 599.74
2016-02-09 00:00:00 | 597.03
2016-02-10 00:00:00 | 595.27
2016-02-11 00:00:00 | 588.26
2016-02-12 00:00:00 | 598.52
2016-02-16 00:00:00 | 611.77
2016-02-17 00:00:00 | 618.92
2016-02-18 00:00:00 | 617.71
2016-02-19 00:00:00 | 620.28
2016-02-22 00:00:00 | 627.14
2016-02-23 00:00:00 | 623.1
2016-02-24 00:00:00 | 629.4
2016-02-25 00:00:00 | 635.51
2016-02-26 00:00:00 | 637.42
2016-02-29 00:00:00 | 636.03
2016-03-01 00:00:00 | 647.79
2016-03-02 00:00:00 | 653.07
2016-03-03 00:00:00 | 660.51
2016-03-04 00:00:00 | 664.31
2016-03-07 00:00:00 | 671.81
2016-03-08 00:00:00 | 656.67
2016-03-09 00:00:00 | 660.18
2016-03-10 00:00:00 | 655.47
2016-03-11 00:00:00 | 669.06
2016-03-14 00:00:00 | 665.88
2016-03-15 00:00:00 | 656.78
2016-03-16 00:00:00 | 661.14
2016-03-17 00:00:00 | 672.65
2016-03-18 00:00:00 | 678.79
2016-03-21 00:00:00 | 676.66
2016-03-22 00:00:00 | 675.07
2016-03-23 00:00:00 | 663.96
2016-03-24 00:00:00 | 666.28
2016-03-28 00:00:00 | 666.93
2016-03-29 00:00:00 | 684.94
2016-03-30 00:00:00 | 686.12
2016-03-31 00:00:00 | 686.97
2016-04-01 00:00:00 | 688.1
2016-04-04 00:00:00 | 680.69
2016-04-05 00:00:00 | 672.61
2016-04-06 00:00:00 | 678.31
2016-04-07 00:00:00 | 668.72
2016-04-08 00:00:00 | 672.42
2016-04-11 00:00:00 | 671.32
2016-04-12 00:00:00 | 677.94
2016-04-13 00:00:00 | 692.9
2016-04-14 00:00:00 | 691.3
2016-04-15 00:00:00 | 692.63
2016-04-18 00:00:00 | 697.65
2016-04-19 00:00:00 | 700.05
2016-04-20 00:00:00 | 700.32
2016-04-21 00:00:00 | 695.02
2016-04-22 00:00:00 | 702.1
2016-04-25 00:00:00 | 696.24
2016-04-26 00:00:00 | 705.33
2016-04-27 00:00:00 | 708.27
2016-04-28 00:00:00 | 698.39
2016-04-29 00:00:00 | 694.56
2016-05-02 00:00:00 | 700.03
2016-05-03 00:00:00 | 690.09
2016-05-04 00:00:00 | 686.32
2016-05-05 00:00:00 | 682.04
2016-05-06 00:00:00 | 687.93
2016-05-09 00:00:00 | 687.87
2016-05-10 00:00:00 | 693.32
2016-05-11 00:00:00 | 684.85
2016-05-12 00:00:00 | 682.19
2016-05-13 00:00:00 | 677.3
2016-05-16 00:00:00 | 684.15
2016-05-17 00:00:00 | 672.66
2016-05-18 00:00:00 | 676.19
2016-05-19 00:00:00 | 670.97
2016-05-20 00:00:00 | 680.89
2016-05-23 00:00:00 | 679.49
2016-05-24 00:00:00 | 694.02
2016-05-25 00:00:00 | 697.88
2016-05-26 00:00:00 | 696.98
2016-05-27 00:00:00 | 702.85
2016-05-31 00:00:00 | 705.14
2016-06-01 00:00:00 | 710.11
2016-06-02 00:00:00 | 713.21
2016-06-03 00:00:00 | 709.55
2016-06-06 00:00:00 | 717.38
2016-06-07 00:00:00 | 720.15
2016-06-08 00:00:00 | 726.38
2016-06-09 00:00:00 | 722.51
2016-06-10 00:00:00 | 712.58
2016-06-13 00:00:00 | 704.3
2016-06-14 00:00:00 | 703.9
2016-06-15 00:00:00 | 703.71
2016-06-16 00:00:00 | 703.01
2016-06-17 00:00:00 | 701.48
2016-06-20 00:00:00 | 710.04
2016-06-21 00:00:00 | 708.28
2016-06-22 00:00:00 | 705.11
2016-06-23 00:00:00 | 719.19
2016-06-24 00:00:00 | 692.01
2016-06-27 00:00:00 | 670.9
2016-06-28 00:00:00 | 679.84
2016-06-29 00:00:00 | 693.87
2016-06-30 00:00:00 | 708.36
2016-07-01 00:00:00 | 710.17
2016-07-05 00:00:00 | 700.06
2016-07-06 00:00:00 | 704.31
2016-07-07 00:00:00 | 705.56
2016-07-08 00:00:00 | 722.4
2016-07-11 00:00:00 | 730.53
2016-07-12 00:00:00 | 740.23
2016-07-13 00:00:00 | 739.28
2016-07-14 00:00:00 | 739.46
2016-07-15 00:00:00 | 740.72
2016-07-18 00:00:00 | 741.31
2016-07-19 00:00:00 | 736.75
2016-07-20 00:00:00 | 741.33
2016-07-21 00:00:00 | 736.99
2016-07-22 00:00:00 | 741.86
2016-07-25 00:00:00 | 739.19
2016-07-26 00:00:00 | 743.72
2016-07-27 00:00:00 | 745.31
2016-07-28 00:00:00 | 742.86
2016-07-29 00:00:00 | 743.98
2016-08-01 00:00:00 | 743.28
2016-08-02 00:00:00 | 732.5
2016-08-03 00:00:00 | 736.52
2016-08-04 00:00:00 | 736.86
2016-08-05 00:00:00 | 746.67
2016-08-08 00:00:00 | 745.69
2016-08-09 00:00:00 | 745.86
2016-08-10 00:00:00 | 742.13
2016-08-11 00:00:00 | 745.08
2016-08-12 00:00:00 | 744.16
2016-08-15 00:00:00 | 750.96
2016-08-16 00:00:00 | 745.71
2016-08-17 00:00:00 | 743.88
2016-08-18 00:00:00 | 748.81
2016-08-19 00:00:00 | 748.85
2016-08-22 00:00:00 | 750.77
2016-08-23 00:00:00 | 756.14
2016-08-24 00:00:00 | 751.55
2016-08-25 00:00:00 | 754.01
2016-08-26 00:00:00 | 751.91
2016-08-29 00:00:00 | 756.18
2016-08-30 00:00:00 | 756.46
2016-08-31 00:00:00 | 753.07
2016-09-01 00:00:00 | 753.11
2016-09-02 00:00:00 | 761.87
2016-09-06 00:00:00 | 760.43
2016-09-07 00:00:00 | 765.47
2016-09-08 00:00:00 | 762.63
2016-09-09 00:00:00 | 739.97
2016-09-12 00:00:00 | 748.18
2016-09-13 00:00:00 | 734.82
2016-09-14 00:00:00 | 732.28
2016-09-15 00:00:00 | 741.61
2016-09-16 00:00:00 | 740.5
2016-09-19 00:00:00 | 744.85
2016-09-20 00:00:00 | 742.36
2016-09-21 00:00:00 | 753.13
2016-09-22 00:00:00 | 764.64
2016-09-23 00:00:00 | 759.39
2016-09-26 00:00:00 | 750.08
2016-09-27 00:00:00 | 751.34
2016-09-28 00:00:00 | 758.22
2016-09-29 00:00:00 | 748.98
2016-09-30 00:00:00 | 756.9
2016-10-03 00:00:00 | 754.24
2016-10-04 00:00:00 | 750.66
2016-10-05 00:00:00 | 755.37
2016-10-06 00:00:00 | 755.02
2016-10-07 00:00:00 | 749.06
2016-10-10 00:00:00 | 756.8
2016-10-11 00:00:00 | 744.37
2016-10-12 00:00:00 | 745.5
2016-10-13 00:00:00 | 737.65
2016-10-14 00:00:00 | 736.68
2016-10-17 00:00:00 | 734.99
2016-10-18 00:00:00 | 737.43
2016-10-19 00:00:00 | 740.32
2016-10-20 00:00:00 | 735.7
2016-10-21 00:00:00 | 733.89
2016-10-24 00:00:00 | 739.78
2016-10-25 00:00:00 | 732.7
2016-10-26 00:00:00 | 727.29
2016-10-27 00:00:00 | 719.32
2016-10-28 00:00:00 | 718.63
2016-10-31 00:00:00 | 722.59
2016-11-01 00:00:00 | 712.77
2016-11-02 00:00:00 | 705.68
2016-11-03 00:00:00 | 703.64
2016-11-04 00:00:00 | 707.17
2016-11-07 00:00:00 | 724.26
2016-11-08 00:00:00 | 726.04
2016-11-09 00:00:00 | 748.27
2016-11-10 00:00:00 | 762.35
2016-11-11 00:00:00 | 781.84
2016-11-14 00:00:00 | 793.04
2016-11-15 00:00:00 | 795.17
2016-11-16 00:00:00 | 795.68
2016-11-17 00:00:00 | 799.43
2016-11-18 00:00:00 | 803
2016-11-21 00:00:00 | 806.34
2016-11-22 00:00:00 | 816.82
2016-11-23 00:00:00 | 821.67
2016-11-25 00:00:00 | 825.28
2016-11-28 00:00:00 | 815.1
2016-11-29 00:00:00 | 814.42
2016-11-30 00:00:00 | 812.02
2016-12-01 00:00:00 | 808.59
2016-12-02 00:00:00 | 809.35
2016-12-05 00:00:00 | 824.05
2016-12-06 00:00:00 | 832.68
2016-12-07 00:00:00 | 841.51
2016-12-08 00:00:00 | 855.36
2016-12-09 00:00:00 | 857.5
2016-12-12 00:00:00 | 848.65
2016-12-13 00:00:00 | 848.93
2016-12-14 00:00:00 | 838.49
2016-12-15 00:00:00 | 846.1
2016-12-16 00:00:00 | 842.04
2016-12-19 00:00:00 | 845.84
2016-12-20 00:00:00 | 854.67
2016-12-21 00:00:00 | 848.99
2016-12-22 00:00:00 | 840.82
2016-12-23 00:00:00 | 845.02
2016-12-27 00:00:00 | 849.79
2016-12-28 00:00:00 | 839.61
2016-12-29 00:00:00 | 841.52
2016-12-30 00:00:00 | 837.96
2017-01-03 00:00:00 | 843.36
2017-01-04 00:00:00 | 857.37
2017-01-05 00:00:00 | 845.04
2017-01-06 00:00:00 | 840.17
2017-01-09 00:00:00 | 832.38
2017-01-10 00:00:00 | 840.1
2017-01-11 00:00:00 | 843.07
2017-01-12 00:00:00 | 833.29
2017-01-13 00:00:00 | 839.86
2017-01-17 00:00:00 | 828.42
2017-01-18 00:00:00 | 832.57
2017-01-19 00:00:00 | 823.96
2017-01-20 00:00:00 | 827.56
2017-01-23 00:00:00 | 825.1
2017-01-24 00:00:00 | 838.01
2017-01-25 00:00:00 | 846.78
2017-01-26 00:00:00 | 841.79
2017-01-27 00:00:00 | 838.36
2017-01-30 00:00:00 | 827.14
2017-01-31 00:00:00 | 834.2
2017-02-01 00:00:00 | 832.48
2017-02-02 00:00:00 | 828.22
2017-02-03 00:00:00 | 841.34
2017-02-06 00:00:00 | 833.76
2017-02-07 00:00:00 | 830.46
2017-02-08 00:00:00 | 829.15
2017-02-09 00:00:00 | 842.77
2017-02-10 00:00:00 | 849.64
2017-02-13 00:00:00 | 851.46
2017-02-14 00:00:00 | 853.19
2017-02-15 00:00:00 | 857.91
2017-02-16 00:00:00 | 856.27
2017-02-17 00:00:00 | 855.1
2017-02-21 00:00:00 | 862.21
2017-02-22 00:00:00 | 859.15
2017-02-23 00:00:00 | 853.13
2017-02-24 00:00:00 | 853.19
2017-02-27 00:00:00 | 859.78
2017-02-28 00:00:00 | 846.49
2017-03-01 00:00:00 | 862.16
2017-03-02 00:00:00 | 851.72
2017-03-03 00:00:00 | 849.38
2017-03-06 00:00:00 | 843.33
2017-03-07 00:00:00 | 837.26
2017-03-08 00:00:00 | 831.7
2017-03-09 00:00:00 | 827.26
2017-03-10 00:00:00 | 830.27
2017-03-13 00:00:00 | 833.44
2017-03-14 00:00:00 | 829.58
2017-03-15 00:00:00 | 841.91
2017-03-16 00:00:00 | 844.08
2017-03-17 00:00:00 | 849.54
2017-03-20 00:00:00 | 844.25
2017-03-21 00:00:00 | 822.09
2017-03-22 00:00:00 | 820.06
2017-03-23 00:00:00 | 825.78
2017-03-24 00:00:00 | 825.58
2017-03-27 00:00:00 | 826.15
2017-03-28 00:00:00 | 832.86
2017-03-29 00:00:00 | 834.85
2017-03-30 00:00:00 | 842.42
2017-03-31 00:00:00 | 844.17
2017-04-03 00:00:00 | 828.37
2017-04-04 00:00:00 | 828.79
2017-04-05 00:00:00 | 819.49
2017-04-06 00:00:00 | 827.87
2017-04-07 00:00:00 | 827.49
2017-04-10 00:00:00 | 829.9
2017-04-11 00:00:00 | 836.79
2017-04-12 00:00:00 | 825.23
2017-04-13 00:00:00 | 815.62
2017-04-17 00:00:00 | 825.24
2017-04-18 00:00:00 | 826.19
2017-04-19 00:00:00 | 830.24
2017-04-20 00:00:00 | 842.03
2017-04-21 00:00:00 | 839.36
2017-04-24 00:00:00 | 849.9
2017-04-25 00:00:00 | 857.21
2017-04-26 00:00:00 | 863.08
2017-04-27 00:00:00 | 861.84
2017-04-28 00:00:00 | 851.36
2017-05-01 00:00:00 | 855.02
2017-05-02 00:00:00 | 851.96
2017-05-03 00:00:00 | 846.43
2017-05-04 00:00:00 | 844.99
2017-05-05 00:00:00 | 848.96
2017-05-08 00:00:00 | 846.14
2017-05-09 00:00:00 | 847.23
2017-05-10 00:00:00 | 851.31
2017-05-11 00:00:00 | 845.02
2017-05-12 00:00:00 | 838.54
2017-05-15 00:00:00 | 844.4
2017-05-16 00:00:00 | 843.88
2017-05-17 00:00:00 | 822.16
2017-05-18 00:00:00 | 824.24
2017-05-19 00:00:00 | 828.12
2017-05-22 00:00:00 | 834.31
2017-05-23 00:00:00 | 836.52
2017-05-24 00:00:00 | 836.96
2017-05-25 00:00:00 | 837.69
2017-05-26 00:00:00 | 837.5
2017-05-30 00:00:00 | 832.49
2017-05-31 00:00:00 | 832.17
2017-06-01 00:00:00 | 846.65
2017-06-02 00:00:00 | 851.91
2017-06-05 00:00:00 | 846.01
2017-06-06 00:00:00 | 844.96
2017-06-07 00:00:00 | 846.2
2017-06-08 00:00:00 | 857.88
2017-06-09 00:00:00 | 864.11
2017-06-12 00:00:00 | 862.36
2017-06-13 00:00:00 | 866.07
2017-06-14 00:00:00 | 861.15
2017-06-15 00:00:00 | 856.96
2017-06-16 00:00:00 | 852.69
2017-06-19 00:00:00 | 857.15
2017-06-20 00:00:00 | 846.74
2017-06-21 00:00:00 | 842.23
2017-06-22 00:00:00 | 845.42
2017-06-23 00:00:00 | 853.17
2017-06-26 00:00:00 | 854.44
2017-06-27 00:00:00 | 847.58
2017-06-28 00:00:00 | 860.54
2017-06-29 00:00:00 | 855.45
2017-06-30 00:00:00 | 855.85
2017-07-03 00:00:00 | 863.34
2017-07-05 00:00:00 | 857.25
2017-07-06 00:00:00 | 845.07
2017-07-07 00:00:00 | 854.73
2017-07-10 00:00:00 | 849.34
2017-07-11 00:00:00 | 851.35
2017-07-12 00:00:00 | 857.94
2017-07-13 00:00:00 | 860.35
2017-07-14 00:00:00 | 862.7
2017-07-17 00:00:00 | 865.12
2017-07-18 00:00:00 | 861.97
2017-07-19 00:00:00 | 871.95
2017-07-20 00:00:00 | 872.27
2017-07-21 00:00:00 | 868.25
2017-07-24 00:00:00 | 868.33
2017-07-25 00:00:00 | 876.06
2017-07-26 00:00:00 | 870.23
2017-07-27 00:00:00 | 866.69
2017-07-28 00:00:00 | 865
2017-07-31 00:00:00 | 863.62
2017-08-01 00:00:00 | 866.06
2017-08-02 00:00:00 | 854.34
2017-08-03 00:00:00 | 851.35
2017-08-04 00:00:00 | 854.6
2017-08-07 00:00:00 | 854.75
2017-08-08 00:00:00 | 851.48
2017-08-09 00:00:00 | 844
2017-08-10 00:00:00 | 831.33
2017-08-11 00:00:00 | 831.01
2017-08-14 00:00:00 | 843.05
2017-08-15 00:00:00 | 834.75
2017-08-16 00:00:00 | 835.49
2017-08-17 00:00:00 | 819.83
2017-08-18 00:00:00 | 818.38
2017-08-21 00:00:00 | 817.25
2017-08-22 00:00:00 | 825.37
2017-08-23 00:00:00 | 822.85
2017-08-24 00:00:00 | 823.97
2017-08-25 00:00:00 | 827.65
2017-08-28 00:00:00 | 828.14
2017-08-29 00:00:00 | 828.26
2017-08-30 00:00:00 | 832.27
2017-08-31 00:00:00 | 840.43
2017-09-01 00:00:00 | 847.05
2017-09-05 00:00:00 | 837.93
2017-09-06 00:00:00 | 839.94
2017-09-07 00:00:00 | 837.41
2017-09-08 00:00:00 | 838.92
2017-09-11 00:00:00 | 847.73
2017-09-12 00:00:00 | 853.91
2017-09-13 00:00:00 | 856.82
2017-09-14 00:00:00 | 855.75
2017-09-15 00:00:00 | 860.84
2017-09-18 00:00:00 | 867.15
2017-09-19 00:00:00 | 865.98
2017-09-20 00:00:00 | 869.16
2017-09-21 00:00:00 | 868.96
2017-09-22 00:00:00 | 874.87
2017-09-25 00:00:00 | 877.3
2017-09-26 00:00:00 | 881.77
2017-09-27 00:00:00 | 899.58
2017-09-28 00:00:00 | 901.95
2017-09-29 00:00:00 | 903.98
2017-10-02 00:00:00 | 916.99
2017-10-03 00:00:00 | 918.72
2017-10-04 00:00:00 | 914.86
2017-10-05 00:00:00 | 916.74
2017-10-06 00:00:00 | 915.1
2017-10-09 00:00:00 | 910.72
2017-10-10 00:00:00 | 912.5
2017-10-11 00:00:00 | 910.54
2017-10-12 00:00:00 | 909.43
2017-10-13 00:00:00 | 908.37
2017-10-16 00:00:00 | 908.14
2017-10-17 00:00:00 | 905.2
2017-10-18 00:00:00 | 911.58
2017-10-19 00:00:00 | 908.54
2017-10-20 00:00:00 | 913.75
2017-10-23 00:00:00 | 908.77
2017-10-24 00:00:00 | 911.15
2017-10-25 00:00:00 | 906.82
2017-10-26 00:00:00 | 911.22
2017-10-27 00:00:00 | 916.43
2017-10-30 00:00:00 | 903.48
2017-10-31 00:00:00 | 912.04
2017-11-01 00:00:00 | 906.42
2017-11-02 00:00:00 | 906.67
2017-11-03 00:00:00 | 900.88
2017-11-06 00:00:00 | 902.74
2017-11-07 00:00:00 | 893.07
2017-11-08 00:00:00 | 896.98
2017-11-09 00:00:00 | 893.16
2017-11-10 00:00:00 | 893.77
2017-11-13 00:00:00 | 895.04
2017-11-14 00:00:00 | 894.74
2017-11-15 00:00:00 | 889.94
2017-11-16 00:00:00 | 905.23
2017-11-17 00:00:00 | 908.91
2017-11-20 00:00:00 | 915.8
2017-11-21 00:00:00 | 927.81
2017-11-22 00:00:00 | 925.88
2017-11-24 00:00:00 | 927.25
2017-11-27 00:00:00 | 922.18
2017-11-28 00:00:00 | 937.77
2017-11-29 00:00:00 | 944.1
2017-11-30 00:00:00 | 942.94
2017-12-01 00:00:00 | 937.31
2017-12-04 00:00:00 | 938.01
2017-12-05 00:00:00 | 928.08
2017-12-06 00:00:00 | 923.34
2017-12-07 00:00:00 | 928.53
2017-12-08 00:00:00 | 928.11
2017-12-11 00:00:00 | 925.32
2017-12-12 00:00:00 | 923.35
2017-12-13 00:00:00 | 927.62
2017-12-14 00:00:00 | 916.55
2017-12-15 00:00:00 | 932.63
2017-12-18 00:00:00 | 945.12
2017-12-19 00:00:00 | 936.62
2017-12-20 00:00:00 | 938.2
2017-12-21 00:00:00 | 942.16
2017-12-22 00:00:00 | 939.34
2017-12-26 00:00:00 | 940.27
2017-12-27 00:00:00 | 939.71
2017-12-28 00:00:00 | 943.4
2017-12-29 00:00:00 | 936.26
2018-01-02 00:00:00 | 942.97
2018-01-03 00:00:00 | 943.24
2018-01-04 00:00:00 | 945.33
2018-01-05 00:00:00 | 949.18
2018-01-08 00:00:00 | 950.19
2018-01-09 00:00:00 | 949.6
2018-01-10 00:00:00 | 948.33
2018-01-11 00:00:00 | 965.61
2018-01-12 00:00:00 | 969.17
2018-01-16 00:00:00 | 960.12
2018-01-17 00:00:00 | 969.31
2018-01-18 00:00:00 | 961.81
2018-01-19 00:00:00 | 976.07
2018-01-22 00:00:00 | 977.65
2018-01-23 00:00:00 | 979.19
2018-01-24 00:00:00 | 972.96
2018-01-25 00:00:00 | 976.56
2018-01-26 00:00:00 | 979.57
2018-01-29 00:00:00 | 974.34
2018-01-30 00:00:00 | 964.61
2018-01-31 00:00:00 | 959.39
2018-02-01 00:00:00 | 963.92
2018-02-02 00:00:00 | 943.49
2018-02-05 00:00:00 | 908.74
2018-02-06 00:00:00 | 918.41
2018-02-07 00:00:00 | 918.54
2018-02-08 00:00:00 | 893.05
2018-02-09 00:00:00 | 902.8
2018-02-12 00:00:00 | 911.31
2018-02-13 00:00:00 | 912.74
2018-02-14 00:00:00 | 929.29
2018-02-15 00:00:00 | 937.91
2018-02-16 00:00:00 | 942.05
2018-02-20 00:00:00 | 932.94
2018-02-21 00:00:00 | 934.93
2018-02-22 00:00:00 | 934.92
2018-02-23 00:00:00 | 946.55
2018-02-26 00:00:00 | 952.76
2018-02-27 00:00:00 | 937.83
2018-02-28 00:00:00 | 921.34
2018-03-01 00:00:00 | 917.14
2018-03-02 00:00:00 | 932.68
2018-03-05 00:00:00 | 939.46
2018-03-06 00:00:00 | 949.83
2018-03-07 00:00:00 | 956.49
2018-03-08 00:00:00 | 955.38
2018-03-09 00:00:00 | 970.26
2018-03-12 00:00:00 | 974.13
2018-03-13 00:00:00 | 970.47
2018-03-14 00:00:00 | 965.18
2018-03-15 00:00:00 | 961.21
2018-03-16 00:00:00 | 969.45
2018-03-19 00:00:00 | 960.14
2018-03-20 00:00:00 | 959.43
2018-03-21 00:00:00 | 964.15
2018-03-22 00:00:00 | 943.41
2018-03-23 00:00:00 | 923.12
2018-03-26 00:00:00 | 943.75
2018-03-27 00:00:00 | 927.86
2018-03-28 00:00:00 | 929.3
2018-03-29 00:00:00 | 938.46
2018-04-02 00:00:00 | 917.24
2018-04-03 00:00:00 | 930.92
2018-04-04 00:00:00 | 942.06
2018-04-05 00:00:00 | 951.47
2018-04-06 00:00:00 | 934.29
2018-04-09 00:00:00 | 931.83
2018-04-10 00:00:00 | 949.63
2018-04-11 00:00:00 | 951.53
2018-04-12 00:00:00 | 956.52
2018-04-13 00:00:00 | 952.77
2018-04-16 00:00:00 | 962.99
2018-04-17 00:00:00 | 972.19
2018-04-18 00:00:00 | 975.1
2018-04-19 00:00:00 | 967.81
2018-04-20 00:00:00 | 961.76
2018-04-23 00:00:00 | 961.77
2018-04-24 00:00:00 | 957.37
2018-04-25 00:00:00 | 955.03
2018-04-26 00:00:00 | 958.7
2018-04-27 00:00:00 | 956.18
2018-04-30 00:00:00 | 947.51
2018-05-01 00:00:00 | 951.88
2018-05-02 00:00:00 | 953.41
2018-05-03 00:00:00 | 947.08
2018-05-04 00:00:00 | 958.92
2018-05-07 00:00:00 | 966.49
2018-05-08 00:00:00 | 974.77
2018-05-09 00:00:00 | 980.13
2018-05-10 00:00:00 | 985.78
2018-05-11 00:00:00 | 986.87
2018-05-14 00:00:00 | 982.13
2018-05-15 00:00:00 | 982.43
2018-05-16 00:00:00 | 994.09
2018-05-17 00:00:00 | 1001.02
2018-05-18 00:00:00 | 1002.57
2018-05-21 00:00:00 | 1011.82
2018-05-22 00:00:00 | 1003.41
2018-05-23 00:00:00 | 1004.67
2018-05-24 00:00:00 | 1005.1
2018-05-25 00:00:00 | 1004.64
2018-05-29 00:00:00 | 1004.17
2018-05-30 00:00:00 | 1018.46
2018-05-31 00:00:00 | 1007.54
2018-06-01 00:00:00 | 1015.57
2018-06-04 00:00:00 | 1025.08
2018-06-05 00:00:00 | 1033.24
2018-06-06 00:00:00 | 1039.13
2018-06-07 00:00:00 | 1035.7
2018-06-08 00:00:00 | 1038.61
2018-06-11 00:00:00 | 1041.08
2018-06-12 00:00:00 | 1041.95
2018-06-13 00:00:00 | 1036.12
2018-06-14 00:00:00 | 1039.09
2018-06-15 00:00:00 | 1039.54
2018-06-18 00:00:00 | 1045.45
2018-06-19 00:00:00 | 1045.13
2018-06-20 00:00:00 | 1052.4
2018-06-21 00:00:00 | 1042.41
2018-06-22 00:00:00 | 1042.57
2018-06-25 00:00:00 | 1025.84
2018-06-26 00:00:00 | 1033.31
2018-06-27 00:00:00 | 1017.36
2018-06-28 00:00:00 | 1020.22
2018-06-29 00:00:00 | 1017.38
2018-07-02 00:00:00 | 1027.28
2018-07-03 00:00:00 | 1028.93
2018-07-05 00:00:00 | 1041.56
2018-07-06 00:00:00 | 1049.94
2018-07-09 00:00:00 | 1057.32
2018-07-10 00:00:00 | 1052.39
2018-07-11 00:00:00 | 1044.24
2018-07-12 00:00:00 | 1046.64
2018-07-13 00:00:00 | 1045.81
2018-07-16 00:00:00 | 1041.1
2018-07-17 00:00:00 | 1047.63
2018-07-18 00:00:00 | 1052.13
2018-07-19 00:00:00 | 1058.97
2018-07-20 00:00:00 | 1055.99
2018-07-23 00:00:00 | 1055.76
2018-07-24 00:00:00 | 1046.24
2018-07-25 00:00:00 | 1048.4
2018-07-26 00:00:00 | 1059.77
2018-07-27 00:00:00 | 1041.3
2018-07-30 00:00:00 | 1036.56
2018-07-31 00:00:00 | 1048.88
2018-08-01 00:00:00 | 1048.49
2018-08-02 00:00:00 | 1058.15
2018-08-03 00:00:00 | 1053.61
2018-08-06 00:00:00 | 1061.52
2018-08-07 00:00:00 | 1062.96
2018-08-08 00:00:00 | 1062.22
2018-08-09 00:00:00 | 1063.1
2018-08-10 00:00:00 | 1061.55
2018-08-13 00:00:00 | 1055.82
2018-08-14 00:00:00 | 1069.53
2018-08-15 00:00:00 | 1057.17
2018-08-16 00:00:00 | 1066.2
2018-08-17 00:00:00 | 1072.59
2018-08-20 00:00:00 | 1076.42
2018-08-21 00:00:00 | 1089.41
2018-08-22 00:00:00 | 1091.2
2018-08-23 00:00:00 | 1087.7
2018-08-24 00:00:00 | 1091.55
2018-08-27 00:00:00 | 1092.96
2018-08-28 00:00:00 | 1092.64
2018-08-29 00:00:00 | 1094.34
2018-08-30 00:00:00 | 1091.86
2018-08-31 00:00:00 | 1098.36
2018-09-04 00:00:00 | 1093.58
2018-09-05 00:00:00 | 1091.76
2018-09-06 00:00:00 | 1084.05
2018-09-07 00:00:00 | 1081.15
2018-09-10 00:00:00 | 1082.57
2018-09-11 00:00:00 | 1082.37
2018-09-12 00:00:00 | 1079.31
2018-09-13 00:00:00 | 1078.98
2018-09-14 00:00:00 | 1086.35
2018-09-17 00:00:00 | 1075.21
2018-09-18 00:00:00 | 1078
2018-09-19 00:00:00 | 1070.3
2018-09-20 00:00:00 | 1079.92
2018-09-21 00:00:00 | 1074.35
2018-09-24 00:00:00 | 1066.72
2018-09-25 00:00:00 | 1067.66
2018-09-26 00:00:00 | 1058.04
2018-09-27 00:00:00 | 1057.62
2018-09-28 00:00:00 | 1061.92
2018-10-01 00:00:00 | 1046.64
2018-10-02 00:00:00 | 1035.42
2018-10-03 00:00:00 | 1044.75
2018-10-04 00:00:00 | 1031.79
2018-10-05 00:00:00 | 1020.67
2018-10-08 00:00:00 | 1020.13
2018-10-09 00:00:00 | 1015.94
2018-10-10 00:00:00 | 987.79
2018-10-11 00:00:00 | 967.23
2018-10-12 00:00:00 | 965.38
2018-10-15 00:00:00 | 970.53
2018-10-16 00:00:00 | 996.79
2018-10-17 00:00:00 | 990.87
2018-10-18 00:00:00 | 972.21
2018-10-19 00:00:00 | 962.06
2018-10-22 00:00:00 | 961.94
2018-10-23 00:00:00 | 954.45
2018-10-24 00:00:00 | 920.99
2018-10-25 00:00:00 | 941.26
2018-10-26 00:00:00 | 932.15
2018-10-29 00:00:00 | 930.09
2018-10-30 00:00:00 | 950.9
2018-10-31 00:00:00 | 949.96
2018-11-01 00:00:00 | 968.88
2018-11-02 00:00:00 | 973.43
2018-11-05 00:00:00 | 974.74
2018-11-06 00:00:00 | 980.27
2018-11-07 00:00:00 | 992.06
2018-11-08 00:00:00 | 989.53
2018-11-09 00:00:00 | 972.65
2018-11-12 00:00:00 | 955.08
2018-11-13 00:00:00 | 953.34
2018-11-14 00:00:00 | 946.15
2018-11-15 00:00:00 | 958.54
2018-11-16 00:00:00 | 961.44
2018-11-19 00:00:00 | 945.74
2018-11-20 00:00:00 | 928.33
2018-11-21 00:00:00 | 937.41
2018-11-23 00:00:00 | 937.56
2018-11-26 00:00:00 | 946.4
2018-11-27 00:00:00 | 938.45
2018-11-28 00:00:00 | 961.11
2018-11-29 00:00:00 | 956.63
2018-11-30 00:00:00 | 962.95
2018-12-03 00:00:00 | 969.77
2018-12-04 00:00:00 | 925.06
2018-12-06 00:00:00 | 922.43
2018-12-07 00:00:00 | 905.26
2018-12-10 00:00:00 | 898.91
2018-12-11 00:00:00 | 897.59
2018-12-12 00:00:00 | 906.98
2018-12-13 00:00:00 | 892.11
2018-12-14 00:00:00 | 878.11
2018-12-17 00:00:00 | 857.58
2018-12-18 00:00:00 | 858.86
2018-12-19 00:00:00 | 840.46
2018-12-20 00:00:00 | 828.1
2018-12-21 00:00:00 | 809.61
2018-12-24 00:00:00 | 793.86
2018-12-26 00:00:00 | 831.88
2018-12-27 00:00:00 | 835.37
2018-12-28 00:00:00 | 840.21
2018-12-31 00:00:00 | 844.94
2019-01-02 00:00:00 | 848.33
2019-01-03 00:00:00 | 832.81
2019-01-04 00:00:00 | 862.32
2019-01-07 00:00:00 | 874.48
2019-01-08 00:00:00 | 887.5
2019-01-09 00:00:00 | 896.69
2019-01-10 00:00:00 | 899.43
2019-01-11 00:00:00 | 902.03
2019-01-14 00:00:00 | 894.06
2019-01-15 00:00:00 | 899.77
2019-01-16 00:00:00 | 906.84
2019-01-17 00:00:00 | 915.13
2019-01-18 00:00:00 | 924.28
2019-01-22 00:00:00 | 908.96
2019-01-23 00:00:00 | 907.18
2019-01-24 00:00:00 | 912.68
2019-01-25 00:00:00 | 922.98
2019-01-28 00:00:00 | 917.07
2019-01-29 00:00:00 | 917.07
2019-01-30 00:00:00 | 926.29
2019-01-31 00:00:00 | 934.12
2019-02-01 00:00:00 | 933.58
2019-02-04 00:00:00 | 944.81
2019-02-05 00:00:00 | 945.89
2019-02-06 00:00:00 | 944.32
2019-02-07 00:00:00 | 935.46
2019-02-08 00:00:00 | 934.59
2019-02-11 00:00:00 | 943.25
2019-02-12 00:00:00 | 955.31
2019-02-13 00:00:00 | 959.1
2019-02-14 00:00:00 | 961.15
2019-02-15 00:00:00 | 975.24
2019-02-19 00:00:00 | 980.86
2019-02-20 00:00:00 | 987.87
2019-02-21 00:00:00 | 982.95
2019-02-22 00:00:00 | 987.29
2019-02-25 00:00:00 | 984.53
2019-02-26 00:00:00 | 975.84
2019-02-27 00:00:00 | 976.89
2019-02-28 00:00:00 | 973.71
2019-03-01 00:00:00 | 978.79
2019-03-04 00:00:00 | 969.12
2019-03-05 00:00:00 | 964.83
2019-03-06 00:00:00 | 945.78
2019-03-07 00:00:00 | 935.73
2019-03-08 00:00:00 | 934.18
2019-03-11 00:00:00 | 949.24
2019-03-12 00:00:00 | 948.04
2019-03-13 00:00:00 | 951.5
2019-03-14 00:00:00 | 946.8
2019-03-15 00:00:00 | 947.25
2019-03-18 00:00:00 | 954.97
2019-03-19 00:00:00 | 947.56
2019-03-20 00:00:00 | 940.28
2019-03-21 00:00:00 | 952.13
2019-03-22 00:00:00 | 918.09
2019-03-25 00:00:00 | 922.32
2019-03-26 00:00:00 | 930.71
2019-03-27 00:00:00 | 930.12
2019-03-28 00:00:00 | 938.65
2019-03-29 00:00:00 | 939.3
2019-04-01 00:00:00 | 951.15
2019-04-02 00:00:00 | 946.53
2019-04-03 00:00:00 | 950.39
2019-04-04 00:00:00 | 957.65
2019-04-05 00:00:00 | 966.15
2019-04-08 00:00:00 | 964.85
2019-04-09 00:00:00 | 952.93
2019-04-10 00:00:00 | 967.44
2019-04-11 00:00:00 | 965.77
2019-04-12 00:00:00 | 969.91
2019-04-15 00:00:00 | 966.08
2019-04-16 00:00:00 | 970.12
2019-04-17 00:00:00 | 964.55
2019-04-18 00:00:00 | 962.66
2019-04-22 00:00:00 | 957.25
2019-04-23 00:00:00 | 971.62
2019-04-24 00:00:00 | 973.85
2019-04-25 00:00:00 | 964.06
2019-04-26 00:00:00 | 972.87
2019-04-29 00:00:00 | 976.96
2019-04-30 00:00:00 | 975.06
2019-05-01 00:00:00 | 966.76
2019-05-02 00:00:00 | 969.1
2019-05-03 00:00:00 | 989.22
2019-05-06 00:00:00 | 989.32
2019-05-07 00:00:00 | 971.02
2019-05-08 00:00:00 | 963.63
2019-05-09 00:00:00 | 962.41
2019-05-10 00:00:00 | 964.29
2019-05-13 00:00:00 | 934.68
2019-05-14 00:00:00 | 944.77
2019-05-15 00:00:00 | 946.06
2019-05-16 00:00:00 | 949.34
2019-05-17 00:00:00 | 934.56
2019-05-20 00:00:00 | 928.23
2019-05-21 00:00:00 | 939.63
2019-05-22 00:00:00 | 930.24
2019-05-23 00:00:00 | 909.45
2019-05-24 00:00:00 | 917.54
2019-05-28 00:00:00 | 911.79
2019-05-29 00:00:00 | 904.09
2019-05-30 00:00:00 | 901.32
2019-05-31 00:00:00 | 888.72
2019-06-03 00:00:00 | 894.52
2019-06-04 00:00:00 | 918.89
2019-06-05 00:00:00 | 916.22
2019-06-06 00:00:00 | 913.42
2019-06-07 00:00:00 | 919.89
2019-06-10 00:00:00 | 926.6
2019-06-11 00:00:00 | 924.04
2019-06-12 00:00:00 | 921.83
2019-06-13 00:00:00 | 932.22
2019-06-14 00:00:00 | 923.57
2019-06-17 00:00:00 | 924.01
2019-06-18 00:00:00 | 936.03
2019-06-19 00:00:00 | 938.16
2019-06-20 00:00:00 | 945.14
2019-06-21 00:00:00 | 937.05
2019-06-24 00:00:00 | 926.59
2019-06-25 00:00:00 | 922.19
2019-06-26 00:00:00 | 922.64
2019-06-27 00:00:00 | 940.34
2019-06-28 00:00:00 | 953.25
2019-07-01 00:00:00 | 954.83
2019-07-02 00:00:00 | 948.46
2019-07-03 00:00:00 | 954.92
2019-07-05 00:00:00 | 958.42
2019-07-08 00:00:00 | 948.66
2019-07-09 00:00:00 | 946.94
2019-07-10 00:00:00 | 948.75
2019-07-11 00:00:00 | 944.35
2019-07-12 00:00:00 | 952.53
2019-07-15 00:00:00 | 946.96
2019-07-16 00:00:00 | 948.23
2019-07-17 00:00:00 | 940.88
2019-07-18 00:00:00 | 942.66
2019-07-19 00:00:00 | 940.44
2019-07-22 00:00:00 | 938.25
2019-07-23 00:00:00 | 946.92
2019-07-24 00:00:00 | 962.84
2019-07-25 00:00:00 | 953.1
2019-07-26 00:00:00 | 962.51
2019-07-29 00:00:00 | 957.27
2019-07-30 00:00:00 | 967.7
2019-07-31 00:00:00 | 963.4
2019-08-01 00:00:00 | 948.24
2019-08-02 00:00:00 | 938.14
2019-08-05 00:00:00 | 911.71
2019-08-06 00:00:00 | 921.79
2019-08-07 00:00:00 | 922.68
2019-08-08 00:00:00 | 942.35
2019-08-09 00:00:00 | 930.75
2019-08-12 00:00:00 | 920.53
2019-08-13 00:00:00 | 929.89
2019-08-14 00:00:00 | 902.75
2019-08-15 00:00:00 | 899.48
2019-08-16 00:00:00 | 919.62
2019-08-19 00:00:00 | 929.36
2019-08-20 00:00:00 | 920.86
2019-08-21 00:00:00 | 928.11
2019-08-22 00:00:00 | 925.35
2019-08-23 00:00:00 | 896.5
2019-08-26 00:00:00 | 905.91
2019-08-27 00:00:00 | 895.22
2019-08-28 00:00:00 | 906.02
2019-08-29 00:00:00 | 920.04
2019-08-30 00:00:00 | 918.74
2019-09-03 00:00:00 | 905.97
2019-09-04 00:00:00 | 914.47
2019-09-05 00:00:00 | 932.4
2019-09-06 00:00:00 | 930.11
2019-09-09 00:00:00 | 943.39
2019-09-10 00:00:00 | 954.91
2019-09-11 00:00:00 | 974.99
2019-09-12 00:00:00 | 974.43
2019-09-13 00:00:00 | 975.95
2019-09-16 00:00:00 | 979.19
2019-09-17 00:00:00 | 976.6
2019-09-18 00:00:00 | 970.34
2019-09-19 00:00:00 | 965.34
2019-09-20 00:00:00 | 962.11
2019-09-23 00:00:00 | 962.44
2019-09-24 00:00:00 | 950.06
2019-09-25 00:00:00 | 962.76
2019-09-26 00:00:00 | 952.48
2019-09-27 00:00:00 | 946.31
2019-09-30 00:00:00 | 947.72
2019-10-01 00:00:00 | 929.27
2019-10-02 00:00:00 | 919.11
2019-10-03 00:00:00 | 921.11
2019-10-04 00:00:00 | 930.46
2019-10-07 00:00:00 | 928.71
2019-10-08 00:00:00 | 912.64
2019-10-09 00:00:00 | 916.17
2019-10-10 00:00:00 | 918.36
2019-10-11 00:00:00 | 935.6
2019-10-14 00:00:00 | 932.17
2019-10-15 00:00:00 | 942.32
2019-10-16 00:00:00 | 945.05
2019-10-17 00:00:00 | 955.41
2019-10-18 00:00:00 | 950.37
2019-10-21 00:00:00 | 958.85
2019-10-22 00:00:00 | 961.41
2019-10-23 00:00:00 | 963.82
2019-10-24 00:00:00 | 961.55
2019-10-25 00:00:00 | 968.12
2019-10-28 00:00:00 | 976.54
2019-10-29 00:00:00 | 980.36
2019-10-30 00:00:00 | 975.91
2019-10-31 00:00:00 | 965.35
2019-11-01 00:00:00 | 980.42
2019-11-04 00:00:00 | 988.81
2019-11-05 00:00:00 | 990.18
2019-11-06 00:00:00 | 984.54
2019-11-07 00:00:00 | 987.52
2019-11-08 00:00:00 | 988.56
2019-11-11 00:00:00 | 985.62
2019-11-12 00:00:00 | 985.47
2019-11-13 00:00:00 | 979.62
2019-11-14 00:00:00 | 977.88
2019-11-15 00:00:00 | 982.71
2019-11-18 00:00:00 | 978.66
2019-11-19 00:00:00 | 980.21
2019-11-20 00:00:00 | 974.03
2019-11-21 00:00:00 | 969.46
2019-11-22 00:00:00 | 972.13
2019-11-25 00:00:00 | 995.86
2019-11-26 00:00:00 | 995.57
2019-11-27 00:00:00 | 999.99
2019-11-29 00:00:00 | 993.51
2019-12-02 00:00:00 | 981.57
2019-12-03 00:00:00 | 977.51
2019-12-04 00:00:00 | 985.29
2019-12-05 00:00:00 | 988.01
2019-12-06 00:00:00 | 1002.13
2019-12-09 00:00:00 | 999.06
2019-12-10 00:00:00 | 998.87
2019-12-11 00:00:00 | 999.04
2019-12-12 00:00:00 | 1009.59
2019-12-13 00:00:00 | 1002.79
2019-12-16 00:00:00 | 1007.93
2019-12-17 00:00:00 | 1015.72
2019-12-18 00:00:00 | 1019.53
2019-12-19 00:00:00 | 1022.44
2019-12-20 00:00:00 | 1022.88
2019-12-23 00:00:00 | 1022.67
2019-12-24 00:00:00 | 1024.69
2019-12-26 00:00:00 | 1023.7
2019-12-27 00:00:00 | 1018.87
2019-12-30 00:00:00 | 1018.02
2019-12-31 00:00:00 | 1021.18
2020-01-02 00:00:00 | 1020.83
2020-01-03 00:00:00 | 1020.93
2020-01-06 00:00:00 | 1019.76
2020-01-07 00:00:00 | 1014.09
2020-01-08 00:00:00 | 1016.51
2020-01-09 00:00:00 | 1015.79
2020-01-10 00:00:00 | 1010.84
2020-01-13 00:00:00 | 1020.33
2020-01-14 00:00:00 | 1023.68
2020-01-15 00:00:00 | 1027.61
2020-01-16 00:00:00 | 1041.03
2020-01-17 00:00:00 | 1039.28
2020-01-21 00:00:00 | 1029.72
2020-01-22 00:00:00 | 1029.52
2020-01-23 00:00:00 | 1031.47
2020-01-24 00:00:00 | 1015.98
2020-01-27 00:00:00 | 1003.93
2020-01-28 00:00:00 | 1012.23
2020-01-29 00:00:00 | 1004.42
2020-01-30 00:00:00 | 1003.03
2020-01-31 00:00:00 | 979.84
2020-02-03 00:00:00 | 988.83
2020-02-04 00:00:00 | 1001.12
2020-02-05 00:00:00 | 1020.2
2020-02-06 00:00:00 | 1016.66
2020-02-07 00:00:00 | 1002.05
2020-02-10 00:00:00 | 1005.6
2020-02-11 00:00:00 | 1012.97
2020-02-12 00:00:00 | 1019.72
2020-02-13 00:00:00 | 1023.47
2020-02-14 00:00:00 | 1018.27
2020-02-18 00:00:00 | 1012.67
2020-02-19 00:00:00 | 1016.31
2020-02-20 00:00:00 | 1020.96
2020-02-21 00:00:00 | 1009.62
2020-02-24 00:00:00 | 980.05
2020-02-25 00:00:00 | 946.92
2020-02-26 00:00:00 | 935.03
2020-02-27 00:00:00 | 899.84
2020-02-28 00:00:00 | 884.78
2020-03-02 00:00:00 | 907.89
2020-03-03 00:00:00 | 888.6
2020-03-04 00:00:00 | 916.47
2020-03-05 00:00:00 | 883.67
2020-03-06 00:00:00 | 867.2
2020-03-09 00:00:00 | 783.53
2020-03-10 00:00:00 | 806.03
2020-03-11 00:00:00 | 757.53
2020-03-12 00:00:00 | 671.3
2020-03-13 00:00:00 | 725.98
2020-03-16 00:00:00 | 629.36
2020-03-17 00:00:00 | 670.06
2020-03-18 00:00:00 | 600.82
2020-03-19 00:00:00 | 635.19
2020-03-20 00:00:00 | 604.59
2020-03-23 00:00:00 | 595.67
2020-03-24 00:00:00 | 649.32
2020-03-25 00:00:00 | 655.4
2020-03-26 00:00:00 | 700.66
2020-03-27 00:00:00 | 669.88
2020-03-30 00:00:00 | 685.32
2020-03-31 00:00:00 | 684.84
2020-04-01 00:00:00 | 635.66
2020-04-02 00:00:00 | 645.29
2020-04-03 00:00:00 | 622.35
2020-04-06 00:00:00 | 674.65
2020-04-07 00:00:00 | 677.65
2020-04-08 00:00:00 | 707.08
2020-04-09 00:00:00 | 743.23
2020-04-13 00:00:00 | 718.35
2020-04-14 00:00:00 | 731.1
2020-04-15 00:00:00 | 695.73
2020-04-16 00:00:00 | 691.42
2020-04-17 00:00:00 | 722.58
2020-04-20 00:00:00 | 708.12
2020-04-21 00:00:00 | 692.66
2020-04-22 00:00:00 | 698.74
2020-04-23 00:00:00 | 707.49
2020-04-24 00:00:00 | 715.14
2020-04-27 00:00:00 | 745.84
2020-04-28 00:00:00 | 761.08
2020-04-29 00:00:00 | 802.96
2020-04-30 00:00:00 | 771.11
2020-05-01 00:00:00 | 740.02
2020-05-04 00:00:00 | 736.02
2020-05-05 00:00:00 | 738.71
2020-05-06 00:00:00 | 729.41
2020-05-07 00:00:00 | 740.46
2020-05-08 00:00:00 | 770.87
2020-05-11 00:00:00 | 756.76
2020-05-12 00:00:00 | 728.74
2020-05-13 00:00:00 | 700.59
2020-05-14 00:00:00 | 703.17
2020-05-15 00:00:00 | 712.38
2020-05-18 00:00:00 | 763.72
2020-05-19 00:00:00 | 747.78
2020-05-20 00:00:00 | 771.25
2020-05-21 00:00:00 | 771.41
2020-05-22 00:00:00 | 775.34
2020-05-26 00:00:00 | 806.47
2020-05-27 00:00:00 | 837.98
2020-05-28 00:00:00 | 811.49
2020-05-29 00:00:00 | 803.11
2020-06-01 00:00:00 | 811
2020-06-02 00:00:00 | 820.26
2020-06-03 00:00:00 | 849.27
2020-06-04 00:00:00 | 861.45
2020-06-05 00:00:00 | 899.33
2020-06-08 00:00:00 | 917.81
Source: S&P Dow Jones Indices LLC.  The launch date of the S&P 600 was October 28, 1994.  All information presented prior to the index launch date is back-tested. Back-tested performance is not actual performance, but is hypothetical. The back-test calculations are based on the same methodology that was in effect when the index was officially launched. Past performance is not an indication or guarantee of future results.  Please see the Performance Disclosure at http://www.spindices.com/regulatory-affairs-disclaimers/ for more information regarding the inherent limitations associated with back-tested performance.  Copyright © 2020 S&P Dow Jones Indices LLC. All rights reserved. Redistribution or reproduction in whole or in part are prohibited without written permission. STANDARD & POOR’S and S&P are registered trademarks of Standard & Poor’s Financial Services LLC (“S&P”); DOW JONES is a registered trademark of Dow Jones Trademark Holdings LLC (“Dow Jones”); and these trademarks have been licensed for use by S&P Dow Jones Indices LLC. S&P Dow Jones Indices LLC, Dow Jones, S&P and their respective affiliates (“S&P Dow Jones Indices”) and third party licensors makes no representation or warranty, express or implied, as to the ability of any index to accurately represent the asset class or market sector that it purports to represent and S&P Dow Jones Indices and its third party licensors shall have no liability for any errors, omissions, or interruptions of any index or the data included therein. Past performance of an index is not an indication or guarantee of future results. This document does not constitute an offer of any services. Except for certain custom index calculation services, all information provided by S&P Dow Jones Indices is general in nature and not tailored to the needs of any person, entity or group of persons. S&P Dow Jones Indices receives compensation in connection with licensing its indices to third parties and providing custom calculation services. It is not possible to invest directly in an index. Exposure to an asset class represented by an index may be available through investable instruments offered by third parties that are based on that index. S&P Dow Jones Indices does not sponsor, endorse, sell, promote or manage any investment fund or other investment product or vehicle that seeks to provide an investment return based on the performance of any Index. S&P Dow Jones Indices LLC is not an investment or tax advisor. S&P Dow Jones Indices makes no representation regarding the advisability of investing in any such investment fund or other investment product or vehicle. A tax advisor should be consulted to evaluate the impact of any tax-exempt securities on portfolios and the tax consequences of making any particular investment decision. Credit-related information and other analyses, including ratings, are generally provided by licensors and/or affiliates of S&P Dow Jones Indices. Any credit-related information and other related analyses and statements are opinions as of the date they are expressed and are not statements of fact. S&P Dow Jones Indices LLC is analytically separate and independent from any other analytical department. For more information on any of our indices please visit www.spdji.com.