NOTE: THIS DATA FILE WILL CHANGE! To improve accessibility of data for all users, we will convert this file from a text format to an html table by the end of June 2024.

Title:               ICE BofA BBB Emerging Markets Corporate Plus Index Total Return Index Value
Series ID:           BAMLEM2BRRBBBCRPITRIV
Source:              Ice Data Indices, LLC
Release:             ICE BofA Indices (Not a Press Release)
Seasonal Adjustment: Not Seasonally Adjusted
Frequency:           Daily
Units:               Index
Date Range:          1998-12-31 to 2024-05-07
Last Updated:        2024-05-08 9:01 AM CDT
Notes:               The ICE BofA BBB Emerging Markets Corporate Plus Index is a subset of
                     the ICE BofA Emerging Markets Corporate Plus Index, which includes
                     only securities rated BBB1 through BBB3. The same inclusion rules
                     apply for this series as those that apply for ICE BofA Emerging
                     Markets Corporate Plus Index
                     (https://fred.stlouisfed.org/series/BAMLEMCBPITRIV?cid=32413). When
                     the last calendar day of the month takes place on the weekend, weekend
                     observations will occur as a result of month ending accrued interest
                     adjustments.
                     
                     Certain indices and index data included in FRED are the property of
                     ICE Data Indices, LLC (“ICE DATA”) and used under license. ICE®
                     IS A REGISTERED TRADEMARK OF ICE DATA OR ITS AFFILIATES AND BOFA® IS
                     A REGISTERED TRADEMARK OF BANK OF AMERICA CORPORATION LICENSED BY BANK
                     OF AMERICA CORPORATION AND ITS AFFILIATES (“BOFA”) AND MAY NOT BE
                     USED WITHOUT BOFA’S PRIOR WRITTEN APPROVAL. ICE DATA, ITS AFFILIATES
                     AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DISCLAIM ANY AND ALL
                     WARRANTIES AND REPRESENTATIONS, EXPRESS AND/OR IMPLIED, INCLUDING ANY
                     WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR
                     USE, INCLUDING WITH REGARD TO THE INDICES, INDEX DATA AND ANY DATA
                     INCLUDED IN, RELATED TO, OR DERIVED THEREFROM. NEITHER ICE DATA, NOR
                     ITS AFFILIATES OR THEIR RESPECTIVE THIRD PARTY PROVIDERS SHALL BE
                     SUBJECT TO ANY DAMAGES OR LIABILITY WITH RESPECT TO THE ADEQUACY,
                     ACCURACY, TIMELINESS OR COMPLETENESS OF THE INDICES OR THE INDEX DATA
                     OR ANY COMPONENT THEREOF. THE INDICES AND INDEX DATA AND ALL
                     COMPONENTS THEREOF ARE PROVIDED ON AN “AS IS” BASIS AND YOUR USE
                     IS AT YOUR OWN RISK. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE
                     THIRD PARTY SUPPLIERS DO NOT SPONSOR, ENDORSE, OR RECOMMEND FRED, OR
                     ANY OF ITS PRODUCTS OR SERVICES.
                     
                     Copyright, 2023, ICE Data Indices. Reproduction of this data in any
                     form is prohibited except with the prior written permission of ICE
                     Data Indices.
                     
                     The end of day Index values, Index returns, and Index statistics
                     (“Top Level Data”) are being provided for your internal use only
                     and you are not authorized or permitted to publish, distribute or
                     otherwise furnish Top Level Data to any third-party without prior
                     written approval of ICE Data.
                     Neither ICE Data, its affiliates nor any of its third party suppliers
                     shall have any liability for the accuracy or completeness of the Top
                     Level Data furnished through FRED, or for delays, interruptions or
                     omissions therein nor for any lost profits, direct, indirect, special
                     or consequential damages.
                     The Top Level Data is not investment advice and a reference to a
                     particular investment or security, a credit rating or any observation
                     concerning a security or investment provided in the Top Level Data is
                     not a recommendation to buy, sell or hold such investment or security
                     or make any other investment decisions.
                     You shall not use any Indices as a reference index for the purpose of
                     creating financial products (including but not limited to any
                     exchange-traded fund or other passive index-tracking fund, or any
                     other financial instrument whose objective or return is linked in any
                     way to any Index) without prior written approval of ICE Data.
                     ICE Data, their affiliates or their third party suppliers have
                     exclusive proprietary rights in the Top Level Data and any information
                     and software received in connection therewith.
                     You shall not use or permit anyone to use the Top Level Data for any
                     unlawful or unauthorized purpose.
                     Access to the Top Level Data is subject to termination in the event
                     that any agreement between FRED and ICE Data terminates for any
                     reason.
                     ICE Data may enforce its rights against you as the third-party
                     beneficiary of the FRED Services Terms of Use, even though ICE Data is
                     not a party to the FRED Services Terms of Use.
                     The FRED Services Terms of Use, including but limited to the
                     limitation of liability, indemnity and disclaimer provisions, shall
                     extend to third party suppliers.

DATE         VALUE
1998-12-31  100.00
1999-01-01       .
1999-01-04  100.14
1999-01-05  100.17
1999-01-06  100.84
1999-01-07  101.10
1999-01-08  101.06
1999-01-11  100.99
1999-01-12  101.15
1999-01-13  101.06
1999-01-14  101.41
1999-01-15  101.33
1999-01-18  101.48
1999-01-19  101.55
1999-01-20  101.44
1999-01-21  101.81
1999-01-22  101.92
1999-01-25  101.83
1999-01-26  101.82
1999-01-27  101.95
1999-01-28  101.94
1999-01-29  102.03
1999-01-31  101.79
1999-02-01  101.78
1999-02-02  101.57
1999-02-03  101.45
1999-02-04  101.18
1999-02-05  101.10
1999-02-08  101.24
1999-02-09  101.32
1999-02-10  101.47
1999-02-11  101.48
1999-02-12  100.96
1999-02-15  100.91
1999-02-16  101.06
1999-02-17  101.45
1999-02-18  101.31
1999-02-19  101.17
1999-02-22  101.35
1999-02-23  101.11
1999-02-24  100.92
1999-02-25  100.20
1999-02-26  101.79
1999-02-28  101.73
1999-03-01  101.56
1999-03-02  101.75
1999-03-03  101.89
1999-03-04  101.65
1999-03-05  102.14
1999-03-08  102.38
1999-03-09  102.63
1999-03-10  102.68
1999-03-11  102.76
1999-03-12  103.05
1999-03-15  103.18
1999-03-16  103.38
1999-03-17  103.52
1999-03-18  103.70
1999-03-19  104.32
1999-03-22  104.15
1999-03-23  104.21
1999-03-24  104.37
1999-03-25  104.33
1999-03-26  104.25
1999-03-29  104.04
1999-03-30  103.05
1999-03-31  102.43
1999-04-01  103.06
1999-04-02  103.16
1999-04-05  103.38
1999-04-06  103.61
1999-04-07  104.50
1999-04-08  104.66
1999-04-09  105.09
1999-04-12  105.30
1999-04-13  105.48
1999-04-14  105.46
1999-04-15  105.70
1999-04-16  106.21
1999-04-19  106.11
1999-04-20  106.65
1999-04-21  106.83
1999-04-22  106.49
1999-04-23  106.45
1999-04-26  106.73
1999-04-27  106.80
1999-04-28  106.65
1999-04-29  106.94
1999-04-30  106.56
1999-05-03  106.54
1999-05-04  106.51
1999-05-05  105.81
1999-05-06  105.94
1999-05-07  106.73
1999-05-10  106.73
1999-05-11  106.38
1999-05-12  106.35
1999-05-13  106.75
1999-05-14  106.11
1999-05-17  105.75
1999-05-18  105.56
1999-05-19  105.53
1999-05-20  105.35
1999-05-21  105.36
1999-05-24  105.24
1999-05-25  105.27
1999-05-26  105.43
1999-05-27  105.46
1999-05-28  105.39
1999-05-31  105.48
1999-06-01  105.08
1999-06-02  104.96
1999-06-03  104.97
1999-06-04  105.03
1999-06-07  105.29
1999-06-08  105.33
1999-06-09  105.31
1999-06-10  105.20
1999-06-11  105.06
1999-06-14  104.83
1999-06-15  105.03
1999-06-16  105.16
1999-06-17  105.52
1999-06-18  105.56
1999-06-21  105.75
1999-06-22  105.57
1999-06-23  105.28
1999-06-24  105.10
1999-06-25  105.16
1999-06-28  105.33
1999-06-29  105.48
1999-06-30  105.59
1999-07-01  105.67
1999-07-02  105.86
1999-07-05  105.91
1999-07-06  105.89
1999-07-07  105.88
1999-07-08  105.98
1999-07-09  106.32
1999-07-12  106.78
1999-07-13  106.77
1999-07-14  106.79
1999-07-15  106.69
1999-07-16  106.79
1999-07-19  107.05
1999-07-20  107.20
1999-07-21  107.17
1999-07-22  106.70
1999-07-23  106.50
1999-07-26  106.28
1999-07-27  105.37
1999-07-28  105.45
1999-07-29  105.43
1999-07-30  105.09
1999-07-31  106.39
1999-08-02  105.09
1999-08-03  104.99
1999-08-04  104.94
1999-08-05  105.26
1999-08-06  104.80
1999-08-09  104.39
1999-08-10  104.25
1999-08-11  104.49
1999-08-12  104.53
1999-08-13  104.73
1999-08-16  104.94
1999-08-17  105.23
1999-08-18  105.36
1999-08-19  105.36
1999-08-20  105.42
1999-08-23  105.48
1999-08-24  105.67
1999-08-25  105.82
1999-08-26  105.91
1999-08-27  105.91
1999-08-30  105.84
1999-08-31  105.75
1999-09-01  105.74
1999-09-02  105.93
1999-09-03  106.15
1999-09-06  106.26
1999-09-07  106.14
1999-09-08  106.20
1999-09-09  106.33
1999-09-10  106.49
1999-09-13  106.56
1999-09-14  106.41
1999-09-15  106.51
1999-09-16  106.78
1999-09-17  106.84
1999-09-20  107.00
1999-09-21  106.69
1999-09-22  106.76
1999-09-23  107.00
1999-09-24  107.55
1999-09-27  107.46
1999-09-28  107.27
1999-09-29  107.07
1999-09-30  107.33
1999-10-01  107.34
1999-10-04  107.38
1999-10-05  107.13
1999-10-06  107.08
1999-10-07  107.00
1999-10-08  107.44
1999-10-11  107.59
1999-10-12  107.54
1999-10-13  107.43
1999-10-14  107.30
1999-10-15  107.41
1999-10-18  107.37
1999-10-19  107.37
1999-10-20  107.29
1999-10-21  107.22
1999-10-22  107.17
1999-10-25  107.17
1999-10-26  107.16
1999-10-27  107.34
1999-10-28  107.67
1999-10-29  107.98
1999-10-31  108.02
1999-11-01  107.96
1999-11-02  108.09
1999-11-03  108.21
1999-11-04  108.35
1999-11-05  108.65
1999-11-08  108.74
1999-11-09  108.87
1999-11-10  108.99
1999-11-11  109.10
1999-11-12  109.52
1999-11-15  109.96
1999-11-16  110.06
1999-11-17  109.75
1999-11-18  109.64
1999-11-19  109.79
1999-11-22  109.64
1999-11-23  109.69
1999-11-24  109.87
1999-11-25  109.89
1999-11-26  109.79
1999-11-29  109.76
1999-11-30  109.71
1999-12-01  109.64
1999-12-02  109.60
1999-12-03  109.88
1999-12-06  110.01
1999-12-07  110.27
1999-12-08  110.30
1999-12-09  110.36
1999-12-10  110.49
1999-12-13  110.68
1999-12-14  110.46
1999-12-15  110.38
1999-12-16  110.27
1999-12-17  109.85
1999-12-20  109.85
1999-12-21  109.84
1999-12-22  109.83
1999-12-23  109.81
1999-12-24  109.81
1999-12-27  109.89
1999-12-28  109.79
1999-12-29  110.24
1999-12-30  110.36
1999-12-31  111.08
2000-01-03  110.63
2000-01-04  110.66
2000-01-05  110.64
2000-01-06  110.78
2000-01-07  110.95
2000-01-10  110.94
2000-01-11  110.64
2000-01-12  110.63
2000-01-13  110.75
2000-01-14  110.75
2000-01-17  110.81
2000-01-18  110.67
2000-01-19  110.81
2000-01-20  110.79
2000-01-21  110.72
2000-01-24  110.98
2000-01-25  111.26
2000-01-26  111.34
2000-01-27  111.28
2000-01-28  111.40
2000-01-31  111.38
2000-02-01  111.38
2000-02-02  111.53
2000-02-03  111.92
2000-02-04  111.77
2000-02-07  111.63
2000-02-08  111.29
2000-02-09  111.37
2000-02-10  111.16
2000-02-11  111.26
2000-02-14  111.40
2000-02-15  111.63
2000-02-16  111.65
2000-02-17  111.52
2000-02-18  111.73
2000-02-21  111.84
2000-02-22  112.36
2000-02-23  112.20
2000-02-24  112.53
2000-02-25  112.53
2000-02-28  112.53
2000-02-29  112.32
2000-03-01  112.41
2000-03-02  112.42
2000-03-03  112.57
2000-03-06  112.61
2000-03-07  112.59
2000-03-08  112.72
2000-03-09  112.90
2000-03-10  112.86
2000-03-13  113.00
2000-03-14  113.07
2000-03-15  113.24
2000-03-16  113.18
2000-03-17  113.40
2000-03-20  113.42
2000-03-21  113.61
2000-03-22  113.74
2000-03-23  113.43
2000-03-24  113.78
2000-03-27  113.44
2000-03-28  113.43
2000-03-29  113.37
2000-03-30  113.59
2000-03-31  113.62
2000-04-03  113.73
2000-04-04  113.87
2000-04-05  114.31
2000-04-06  113.89
2000-04-07  114.06
2000-04-10  114.15
2000-04-11  114.15
2000-04-12  113.98
2000-04-13  113.74
2000-04-14  113.94
2000-04-17  114.17
2000-04-18  113.99
2000-04-19  113.74
2000-04-20  113.97
2000-04-21       .
2000-04-24  114.06
2000-04-25  113.92
2000-04-26  113.97
2000-04-27  113.41
2000-04-28  113.43
2000-04-30  113.32
2000-05-01  113.32
2000-05-02  113.11
2000-05-03  113.07
2000-05-04  112.59
2000-05-05  112.21
2000-05-08  112.27
2000-05-09  112.23
2000-05-10  112.19
2000-05-11  112.26
2000-05-12  112.18
2000-05-15  112.35
2000-05-16  112.35
2000-05-17  112.25
2000-05-18  112.22
2000-05-19  112.14
2000-05-22  112.46
2000-05-23  112.43
2000-05-24  112.54
2000-05-25  112.51
2000-05-26  112.78
2000-05-29  112.84
2000-05-30  112.90
2000-05-31  113.22
2000-06-01  113.58
2000-06-02  114.07
2000-06-05  114.19
2000-06-06  114.06
2000-06-07  114.20
2000-06-08  114.13
2000-06-09  114.21
2000-06-12  114.40
2000-06-13  114.48
2000-06-14  114.57
2000-06-15  114.72
2000-06-16  115.07
2000-06-19  115.07
2000-06-20  115.12
2000-06-21  114.93
2000-06-22  114.82
2000-06-23  114.62
2000-06-26  114.70
2000-06-27  114.81
2000-06-28  114.78
2000-06-29  115.14
2000-06-30  115.25
2000-07-03  115.41
2000-07-04  115.45
2000-07-05  115.73
2000-07-06  115.63
2000-07-07  115.75
2000-07-10  115.71
2000-07-11  115.76
2000-07-12  115.73
2000-07-13  115.83
2000-07-14  115.70
2000-07-17  115.58
2000-07-18  115.60
2000-07-19  115.62
2000-07-20  116.00
2000-07-21  116.18
2000-07-24  116.21
2000-07-25  116.27
2000-07-26  116.32
2000-07-27  116.42
2000-07-28  116.39
2000-07-31  116.49
2000-08-01  116.52
2000-08-02  116.72
2000-08-03  116.86
2000-08-04  117.11
2000-08-07  117.18
2000-08-08  117.16
2000-08-09  117.21
2000-08-10  117.47
2000-08-11  117.40
2000-08-14  117.47
2000-08-15  117.45
2000-08-16  117.36
2000-08-17  117.38
2000-08-18  117.51
2000-08-21  117.57
2000-08-22  117.63
2000-08-23  117.79
2000-08-24  117.93
2000-08-25  117.93
2000-08-28  117.97
2000-08-29  117.79
2000-08-30  117.73
2000-08-31  118.03
2000-09-01  118.27
2000-09-04  118.39
2000-09-05  118.43
2000-09-06  118.36
2000-09-07  118.31
2000-09-08  118.41
2000-09-11  118.42
2000-09-12  118.44
2000-09-13  118.63
2000-09-14  118.58
2000-09-15  118.44
2000-09-18  118.42
2000-09-19  118.41
2000-09-20  118.41
2000-09-21  118.39
2000-09-22  118.61
2000-09-25  118.59
2000-09-26  118.66
2000-09-27  118.72
2000-09-28  118.84
2000-09-29  119.06
2000-09-30  119.09
2000-10-02  118.98
2000-10-03  118.94
2000-10-04  118.91
2000-10-05  118.87
2000-10-06  119.03
2000-10-09  119.15
2000-10-10  119.08
2000-10-11  119.36
2000-10-12  119.41
2000-10-13  118.75
2000-10-16  118.77
2000-10-17  118.96
2000-10-18  118.97
2000-10-19  118.93
2000-10-20  118.99
2000-10-23  119.05
2000-10-24  119.02
2000-10-25  119.00
2000-10-26  118.87
2000-10-27  118.90
2000-10-30  118.86
2000-10-31  118.95
2000-11-01  118.98
2000-11-02  119.04
2000-11-03  118.85
2000-11-06  118.80
2000-11-07  118.73
2000-11-08  118.81
2000-11-09  119.00
2000-11-10  119.11
2000-11-13  119.31
2000-11-14  119.33
2000-11-15  119.54
2000-11-16  119.76
2000-11-17  119.76
2000-11-20  119.87
2000-11-21  119.92
2000-11-22  120.14
2000-11-23  120.18
2000-11-24  120.15
2000-11-27  120.19
2000-11-28  120.28
2000-11-29  120.45
2000-11-30  120.97
2000-12-01  120.80
2000-12-04  120.86
2000-12-05  121.11
2000-12-06  121.46
2000-12-07  121.48
2000-12-08  121.46
2000-12-11  121.58
2000-12-12  121.56
2000-12-13  121.82
2000-12-14  122.15
2000-12-15  122.34
2000-12-18  122.59
2000-12-19  122.54
2000-12-20  122.90
2000-12-21  123.00
2000-12-22  123.12
2000-12-25       .
2000-12-26  123.21
2000-12-27  123.13
2000-12-28  123.09
2000-12-29  123.32
2000-12-31  123.36
2001-01-01       .
2001-01-02  124.16
2001-01-03  123.77
2001-01-04  123.95
2001-01-05  124.51
2001-01-08  124.73
2001-01-09  124.62
2001-01-10  124.15
2001-01-11  124.17
2001-01-12  123.72
2001-01-15  123.78
2001-01-16  123.84
2001-01-17  124.05
2001-01-18  124.46
2001-01-19  124.43
2001-01-22  124.24
2001-01-23  124.30
2001-01-24  124.04
2001-01-25  124.13
2001-01-26  124.18
2001-01-29  124.19
2001-01-30  124.55
2001-01-31  125.09
2001-02-01  125.26
2001-02-02  125.37
2001-02-05  125.40
2001-02-06  125.34
2001-02-07  125.35
2001-02-08  125.31
2001-02-09  125.71
2001-02-12  125.76
2001-02-13  125.64
2001-02-14  125.63
2001-02-15  125.15
2001-02-16  125.52
2001-02-19  125.58
2001-02-20  125.61
2001-02-21  125.56
2001-02-22  125.64
2001-02-23  125.95
2001-02-26  126.14
2001-02-27  126.64
2001-02-28  126.86
2001-03-01  127.09
2001-03-02  126.99
2001-03-05  126.92
2001-03-06  126.94
2001-03-07  127.22
2001-03-08  127.42
2001-03-09  127.33
2001-03-12  127.34
2001-03-13  127.39
2001-03-14  127.79
2001-03-15  127.99
2001-03-16  128.22
2001-03-19  128.15
2001-03-20  128.11
2001-03-21  128.23
2001-03-22  128.56
2001-03-23  128.33
2001-03-26  128.16
2001-03-27  127.55
2001-03-28  127.70
2001-03-29  127.71
2001-03-30  128.10
2001-03-31  128.11
2001-04-02  128.01
2001-04-03  128.22
2001-04-04  128.28
2001-04-05  128.21
2001-04-06  128.52
2001-04-09  128.53
2001-04-10  128.05
2001-04-11  127.73
2001-04-12  127.55
2001-04-13       .
2001-04-16  127.32
2001-04-17  127.44
2001-04-18  127.56
2001-04-19  127.39
2001-04-20  127.45
2001-04-23  127.75
2001-04-24  127.75
2001-04-25  127.59
2001-04-26  127.86
2001-04-27  127.52
2001-04-30  127.28
2001-05-01  127.46
2001-05-02  127.51
2001-05-03  127.99
2001-05-04  128.17
2001-05-07  128.33
2001-05-08  128.41
2001-05-09  128.68
2001-05-10  128.57
2001-05-11  127.88
2001-05-14  127.82
2001-05-15  127.70
2001-05-16  127.80
2001-05-17  127.90
2001-05-18  128.16
2001-05-21  128.19
2001-05-22  128.86
2001-05-23  128.92
2001-05-24  128.88
2001-05-25  128.63
2001-05-28  128.72
2001-05-29  128.72
2001-05-30  128.72
2001-05-31  129.14
2001-06-01  129.31
2001-06-04  129.46
2001-06-05  130.11
2001-06-06  130.18
2001-06-07  130.12
2001-06-08  130.12
2001-06-11  130.25
2001-06-12  130.53
2001-06-13  130.57
2001-06-14  130.81
2001-06-15  131.07
2001-06-18  131.13
2001-06-19  131.11
2001-06-20  131.29
2001-06-21  131.38
2001-06-22  131.69
2001-06-25  131.85
2001-06-26  131.72
2001-06-27  131.43
2001-06-28  131.16
2001-06-29  130.61
2001-06-30  130.64
2001-07-02  130.93
2001-07-03  130.94
2001-07-04  130.91
2001-07-05  130.86
2001-07-06  131.02
2001-07-09  131.23
2001-07-10  131.50
2001-07-11  131.63
2001-07-12  131.59
2001-07-13  131.54
2001-07-16  131.83
2001-07-17  131.77
2001-07-18  131.94
2001-07-19  132.17
2001-07-20  132.24
2001-07-23  132.30
2001-07-24  132.46
2001-07-25  132.42
2001-07-26  132.39
2001-07-27  132.76
2001-07-30  132.92
2001-07-31  133.23
2001-08-01  133.11
2001-08-02  132.94
2001-08-03  132.88
2001-08-06  132.98
2001-08-07  132.99
2001-08-08  133.27
2001-08-09  133.67
2001-08-10  133.61
2001-08-13  133.98
2001-08-14  133.84
2001-08-15  133.72
2001-08-16  133.91
2001-08-17  134.40
2001-08-20  134.25
2001-08-21  134.26
2001-08-22  134.28
2001-08-23  134.43
2001-08-24  134.39
2001-08-27  134.49
2001-08-28  134.68
2001-08-29  135.03
2001-08-30  135.10
2001-08-31  134.97
2001-09-03  135.00
2001-09-04  134.53
2001-09-05  134.70
2001-09-06  135.06
2001-09-07  135.46
2001-09-10  135.45
2001-09-11       .
2001-09-12       .
2001-09-13       .
2001-09-14  135.69
2001-09-17  135.60
2001-09-18  135.40
2001-09-19  135.72
2001-09-20  135.52
2001-09-21  136.31
2001-09-24  135.84
2001-09-25  135.62
2001-09-26  135.62
2001-09-27  135.86
2001-09-28  135.70
2001-09-30  135.75
2001-10-01  135.80
2001-10-02  135.95
2001-10-03  136.17
2001-10-04  136.01
2001-10-05  135.99
2001-10-08  136.07
2001-10-09  136.51
2001-10-10  136.67
2001-10-11  136.24
2001-10-12  136.31
2001-10-15  136.50
2001-10-16  136.81
2001-10-17  137.25
2001-10-18  137.26
2001-10-19  137.34
2001-10-22  137.50
2001-10-23  137.55
2001-10-24  137.59
2001-10-25  137.95
2001-10-26  137.93
2001-10-29  138.20
2001-10-30  138.55
2001-10-31  138.97
2001-11-01  139.20
2001-11-02  139.09
2001-11-05  139.25
2001-11-06  139.51
2001-11-07  139.56
2001-11-08  139.46
2001-11-09  139.41
2001-11-12  139.49
2001-11-13  139.34
2001-11-14  139.23
2001-11-15  138.97
2001-11-16  138.63
2001-11-19  138.80
2001-11-20  138.88
2001-11-21  138.53
2001-11-22  138.68
2001-11-23  138.61
2001-11-26  137.80
2001-11-27  137.68
2001-11-28  138.26
2001-11-29  138.38
2001-11-30  138.76
2001-12-03  138.77
2001-12-04  139.19
2001-12-05  138.84
2001-12-06  138.31
2001-12-07  137.99
2001-12-10  138.00
2001-12-11  138.24
2001-12-12  138.69
2001-12-13  138.42
2001-12-14  138.14
2001-12-17  137.59
2001-12-18  137.99
2001-12-19  138.24
2001-12-20  138.25
2001-12-21  138.28
2001-12-24  138.25
2001-12-25       .
2001-12-26  138.09
2001-12-27  138.24
2001-12-28  138.23
2001-12-31  138.51
2002-01-01       .
2002-01-02  138.27
2002-01-03  138.32
2002-01-04  138.40
2002-01-07  138.83
2002-01-08  138.84
2002-01-09  138.80
2002-01-10  139.16
2002-01-11  139.34
2002-01-14  139.70
2002-01-15  139.75
2002-01-16  139.78
2002-01-17  139.67
2002-01-18  139.63
2002-01-21  139.82
2002-01-22  139.87
2002-01-23  139.86
2002-01-24  139.50
2002-01-25  139.42
2002-01-28  139.50
2002-01-29  139.63
2002-01-30  139.73
2002-01-31  139.87
2002-02-01  139.90
2002-02-04  140.10
2002-02-05  140.18
2002-02-06  140.40
2002-02-07  140.09
2002-02-08  140.27
2002-02-11  140.40
2002-02-12  140.39
2002-02-13  140.35
2002-02-14  140.37
2002-02-15  140.51
2002-02-18  140.62
2002-02-19  140.67
2002-02-20  141.17
2002-02-21  141.53
2002-02-22  141.56
2002-02-25  141.61
2002-02-26  141.78
2002-02-27  142.01
2002-02-28  142.06
2002-03-01  142.08
2002-03-04  141.95
2002-03-05  142.08
2002-03-06  142.06
2002-03-07  141.53
2002-03-08  141.31
2002-03-11  141.39
2002-03-12  141.43
2002-03-13  141.41
2002-03-14  141.18
2002-03-15  141.18
2002-03-18  141.43
2002-03-19  141.28
2002-03-20  141.13
2002-03-21  140.95
2002-03-22  141.21
2002-03-25  141.21
2002-03-26  141.41
2002-03-27  141.41
2002-03-28  141.19
2002-03-29       .
2002-03-31  141.20
2002-04-01  141.45
2002-04-02  141.60
2002-04-03  141.98
2002-04-04  142.14
2002-04-05  142.68
2002-04-08  142.78
2002-04-09  142.81
2002-04-10  142.87
2002-04-11  143.08
2002-04-12  143.32
2002-04-15  143.28
2002-04-16  143.48
2002-04-17  143.31
2002-04-18  143.40
2002-04-19  143.33
2002-04-22  143.53
2002-04-23  143.73
2002-04-24  143.97
2002-04-25  144.18
2002-04-26  144.21
2002-04-29  144.17
2002-04-30  144.14
2002-05-01  144.22
2002-05-02  144.05
2002-05-03  144.13
2002-05-06  144.20
2002-05-07  144.28
2002-05-08  143.82
2002-05-09  143.72
2002-05-10  143.97
2002-05-13  143.79
2002-05-14  143.21
2002-05-15  143.50
2002-05-16  143.76
2002-05-17  143.58
2002-05-20  143.84
2002-05-21  144.09
2002-05-22  144.35
2002-05-23  144.27
2002-05-24  144.29
2002-05-27  144.30
2002-05-28  144.25
2002-05-29  144.46
2002-05-30  144.60
2002-05-31  144.50
2002-06-03  144.55
2002-06-04  144.99
2002-06-05  144.61
2002-06-06  144.55
2002-06-07  144.31
2002-06-10  144.31
2002-06-11  144.35
2002-06-12  144.41
2002-06-13  144.74
2002-06-14  144.92
2002-06-17  144.94
2002-06-18  145.18
2002-06-19  145.11
2002-06-20  144.96
2002-06-21  144.18
2002-06-24  143.81
2002-06-25  143.67
2002-06-26  143.98
2002-06-27  144.02
2002-06-28  143.61
2002-06-30  143.67
2002-07-01  143.92
2002-07-02  144.33
2002-07-03  144.35
2002-07-04  144.42
2002-07-05  144.13
2002-07-08  144.19
2002-07-09  144.32
2002-07-10  144.76
2002-07-11  145.11
2002-07-12  145.13
2002-07-15  145.35
2002-07-16  144.99
2002-07-17  145.04
2002-07-18  145.51
2002-07-19  146.02
2002-07-22  146.49
2002-07-23  146.62
2002-07-24  146.59
2002-07-25  146.28
2002-07-26  146.33
2002-07-29  145.83
2002-07-30  145.09
2002-07-31  145.21
2002-08-01  145.92
2002-08-02  146.43
2002-08-05  146.66
2002-08-06  145.69
2002-08-07  146.21
2002-08-08  146.56
2002-08-09  146.76
2002-08-12  147.00
2002-08-13  147.16
2002-08-14  147.54
2002-08-15  147.01
2002-08-16  146.58
2002-08-19  146.65
2002-08-20  147.36
2002-08-21  147.54
2002-08-22  147.30
2002-08-23  147.61
2002-08-26  147.96
2002-08-27  147.86
2002-08-28  148.19
2002-08-29  148.47
2002-08-30  148.75
2002-08-31  148.76
2002-09-02  148.80
2002-09-03  149.77
2002-09-04  149.78
2002-09-05  150.02
2002-09-06  149.78
2002-09-09  149.79
2002-09-10  149.79
2002-09-11  149.49
2002-09-12  150.22
2002-09-13  150.56
2002-09-16  150.76
2002-09-17  150.85
2002-09-18  151.01
2002-09-19  151.32
2002-09-20  151.07
2002-09-23  151.31
2002-09-24  151.37
2002-09-25  150.84
2002-09-26  150.52
2002-09-27  150.92
2002-09-30  151.20
2002-10-01  150.88
2002-10-02  150.95
2002-10-03  151.07
2002-10-04  151.00
2002-10-07  151.28
2002-10-08  151.36
2002-10-09  151.15
2002-10-10  150.32
2002-10-11  149.91
2002-10-14  150.00
2002-10-15  149.17
2002-10-16  148.91
2002-10-17  148.48
2002-10-18  148.50
2002-10-21  148.66
2002-10-22  148.72
2002-10-23  148.84
2002-10-24  148.95
2002-10-25  149.48
2002-10-28  149.85
2002-10-29  150.56
2002-10-30  150.60
2002-10-31  151.07
2002-11-01  151.06
2002-11-04  150.80
2002-11-05  150.80
2002-11-06  150.74
2002-11-07  151.25
2002-11-08  152.06
2002-11-11  152.14
2002-11-12  152.33
2002-11-13  152.30
2002-11-14  151.88
2002-11-15  151.86
2002-11-18  152.26
2002-11-19  152.70
2002-11-20  152.72
2002-11-21  151.71
2002-11-22  151.76
2002-11-25  151.95
2002-11-26  152.42
2002-11-27  151.74
2002-11-28  151.73
2002-11-29  152.04
2002-11-30  152.08
2002-12-02  152.22
2002-12-03  152.37
2002-12-04  152.74
2002-12-05  152.95
2002-12-06  153.09
2002-12-09  153.45
2002-12-10  153.65
2002-12-11  153.98
2002-12-12  154.19
2002-12-13  154.12
2002-12-16  154.08
2002-12-17  154.20
2002-12-18  154.52
2002-12-19  154.88
2002-12-20  154.88
2002-12-23  155.00
2002-12-24  155.13
2002-12-25       .
2002-12-26  155.22
2002-12-27  155.72
2002-12-30  156.02
2002-12-31  156.15
2003-01-01       .
2003-01-02  155.14
2003-01-03  155.23
2003-01-06  155.39
2003-01-07  156.05
2003-01-08  156.48
2003-01-09  155.96
2003-01-10  156.04
2003-01-13  156.12
2003-01-14  156.33
2003-01-15  156.57
2003-01-16  156.38
2003-01-17  156.77
2003-01-20  156.87
2003-01-21  156.65
2003-01-22  156.51
2003-01-23  156.53
2003-01-24  156.76
2003-01-27  156.59
2003-01-28  156.33
2003-01-29  156.35
2003-01-30  156.35
2003-01-31  156.51
2003-02-03  156.51
2003-02-04  156.91
2003-02-05  156.71
2003-02-06  156.90
2003-02-07  156.88
2003-02-10  156.90
2003-02-11  157.04
2003-02-12  157.43
2003-02-13  157.60
2003-02-14  157.36
2003-02-17  157.41
2003-02-18  157.34
2003-02-19  157.86
2003-02-20  158.17
2003-02-21  158.08
2003-02-24  158.45
2003-02-25  158.68
2003-02-26  158.78
2003-02-27  158.84
2003-02-28  159.05
2003-03-03  159.46
2003-03-04  159.51
2003-03-05  159.87
2003-03-06  159.89
2003-03-07  160.02
2003-03-10  160.04
2003-03-11  160.36
2003-03-12  159.86
2003-03-13  159.72
2003-03-14  159.41
2003-03-17  158.94
2003-03-18  158.94
2003-03-19  158.42
2003-03-20  158.25
2003-03-21  157.82
2003-03-24  158.42
2003-03-25  158.59
2003-03-26  158.68
2003-03-27  159.16
2003-03-28  159.41
2003-03-31  160.05
2003-04-01  160.04
2003-04-02  159.73
2003-04-03  160.14
2003-04-04  160.19
2003-04-07  160.05
2003-04-08  160.43
2003-04-09  160.85
2003-04-10  160.95
2003-04-11  160.77
2003-04-14  160.62
2003-04-15  160.91
2003-04-16  161.23
2003-04-17  161.43
2003-04-18       .
2003-04-21  161.15
2003-04-22  161.51
2003-04-23  161.50
2003-04-24  162.21
2003-04-25  162.88
2003-04-28  162.96
2003-04-29  162.79
2003-04-30  163.53
2003-05-01  163.90
2003-05-02  164.34
2003-05-05  164.35
2003-05-06  164.60
2003-05-07  165.63
2003-05-08  165.86
2003-05-09  165.75
2003-05-12  166.56
2003-05-13  166.87
2003-05-14  167.34
2003-05-15  167.30
2003-05-16  167.36
2003-05-19  167.57
2003-05-20  167.70
2003-05-21  167.94
2003-05-22  168.22
2003-05-23  168.57
2003-05-26  168.65
2003-05-27  168.46
2003-05-28  168.10
2003-05-29  168.63
2003-05-30  168.96
2003-05-31  168.97
2003-06-02  168.78
2003-06-03  169.37
2003-06-04  169.61
2003-06-05  170.05
2003-06-06  170.03
2003-06-09  170.74
2003-06-10  171.38
2003-06-11  171.50
2003-06-12  171.68
2003-06-13  172.17
2003-06-16  172.29
2003-06-17  172.01
2003-06-18  171.06
2003-06-19  170.86
2003-06-20  170.43
2003-06-23  170.58
2003-06-24  170.98
2003-06-25  171.15
2003-06-26  169.98
2003-06-27  169.50
2003-06-30  169.68
2003-07-01  169.46
2003-07-02  169.21
2003-07-03  168.54
2003-07-04  168.56
2003-07-07  168.17
2003-07-08  167.93
2003-07-09  168.06
2003-07-10  168.42
2003-07-11  168.63
2003-07-14  168.87
2003-07-15  168.17
2003-07-16  167.54
2003-07-17  167.43
2003-07-18  167.76
2003-07-21  167.34
2003-07-22  166.88
2003-07-23  167.27
2003-07-24  167.19
2003-07-25  167.16
2003-07-28  166.92
2003-07-29  166.19
2003-07-30  165.95
2003-07-31  165.34
2003-08-01  164.48
2003-08-04  164.54
2003-08-05  164.03
2003-08-06  164.27
2003-08-07  164.80
2003-08-08  165.58
2003-08-11  165.47
2003-08-12  165.53
2003-08-13  164.45
2003-08-14  163.90
2003-08-15  164.19
2003-08-18  164.56
2003-08-19  164.94
2003-08-20  165.31
2003-08-21  165.12
2003-08-22  165.20
2003-08-25  165.01
2003-08-26  165.22
2003-08-27  165.01
2003-08-28  165.51
2003-08-29  165.58
2003-08-31  165.62
2003-09-01  165.62
2003-09-02  165.14
2003-09-03  165.10
2003-09-04  165.39
2003-09-05  166.14
2003-09-08  166.64
2003-09-09  166.76
2003-09-10  167.12
2003-09-11  167.21
2003-09-12  167.76
2003-09-15  167.78
2003-09-16  167.67
2003-09-17  168.01
2003-09-18  168.39
2003-09-19  168.69
2003-09-22  168.41
2003-09-23  168.41
2003-09-24  168.93
2003-09-25  169.57
2003-09-26  170.17
2003-09-29  170.08
2003-09-30  170.58
2003-10-01  170.85
2003-10-02  170.19
2003-10-03  169.38
2003-10-06  169.56
2003-10-07  169.00
2003-10-08  169.04
2003-10-09  168.84
2003-10-10  169.15
2003-10-13  169.23
2003-10-14  169.01
2003-10-15  168.62
2003-10-16  168.71
2003-10-17  168.51
2003-10-20  168.59
2003-10-21  168.92
2003-10-22  169.11
2003-10-23  169.05
2003-10-24  169.32
2003-10-27  169.39
2003-10-28  169.54
2003-10-29  169.83
2003-10-30  169.70
2003-10-31  169.99
2003-11-03  169.81
2003-11-04  170.17
2003-11-05  170.22
2003-11-06  169.84
2003-11-07  169.61
2003-11-10  169.83
2003-11-11  169.86
2003-11-12  170.14
2003-11-13  170.65
2003-11-14  171.17
2003-11-17  171.51
2003-11-18  171.51
2003-11-19  171.43
2003-11-20  171.42
2003-11-21  172.01
2003-11-24  171.48
2003-11-25  171.57
2003-11-26  171.45
2003-11-27  171.49
2003-11-28  171.13
2003-11-30  171.19
2003-12-01  170.56
2003-12-02  170.59
2003-12-03  170.84
2003-12-04  170.95
2003-12-05  171.72
2003-12-08  171.87
2003-12-09  171.80
2003-12-10  171.66
2003-12-11  171.73
2003-12-12  172.19
2003-12-15  172.07
2003-12-16  172.31
2003-12-17  172.73
2003-12-18  172.84
2003-12-19  173.07
2003-12-22  173.39
2003-12-23  173.11
2003-12-24  173.20
2003-12-25       .
2003-12-26  173.33
2003-12-29  173.26
2003-12-30  173.10
2003-12-31  173.13
2004-01-01       .
2004-01-02  172.67
2004-01-05  172.83
2004-01-06  173.66
2004-01-07  173.97
2004-01-08  174.24
2004-01-09  175.14
2004-01-12  175.80
2004-01-13  175.77
2004-01-14  176.03
2004-01-15  176.22
2004-01-16  176.05
2004-01-19  176.15
2004-01-20  175.90
2004-01-21  176.11
2004-01-22  176.32
2004-01-23  176.46
2004-01-26  175.62
2004-01-27  175.79
2004-01-28  175.69
2004-01-29  174.67
2004-01-30  174.96
2004-01-31  174.96
2004-02-02  174.97
2004-02-03  175.11
2004-02-04  175.30
2004-02-05  175.29
2004-02-06  175.60
2004-02-09  175.93
2004-02-10  175.84
2004-02-11  176.14
2004-02-12  176.53
2004-02-13  176.65
2004-02-16  176.74
2004-02-17  176.79
2004-02-18  176.92
2004-02-19  176.69
2004-02-20  176.44
2004-02-23  176.72
2004-02-24  177.08
2004-02-25  177.22
2004-02-26  177.05
2004-02-27  177.34
2004-02-29  177.40
2004-03-01  177.49
2004-03-02  177.42
2004-03-03  177.14
2004-03-04  177.41
2004-03-05  178.36
2004-03-08  179.03
2004-03-09  179.90
2004-03-10  179.87
2004-03-11  179.84
2004-03-12  179.60
2004-03-15  179.58
2004-03-16  179.52
2004-03-17  180.08
2004-03-18  179.92
2004-03-19  179.80
2004-03-22  180.01
2004-03-23  180.24
2004-03-24  180.40
2004-03-25  180.39
2004-03-26  180.10
2004-03-29  179.48
2004-03-30  179.68
2004-03-31  180.09
2004-04-01  179.73
2004-04-02  178.54
2004-04-05  178.14
2004-04-06  178.34
2004-04-07  178.55
2004-04-08  178.51
2004-04-09       .
2004-04-12  178.29
2004-04-13  177.83
2004-04-14  177.28
2004-04-15  176.91
2004-04-16  177.26
2004-04-19  177.37
2004-04-20  177.08
2004-04-21  176.51
2004-04-22  176.61
2004-04-23  176.24
2004-04-26  176.50
2004-04-27  176.42
2004-04-28  175.76
2004-04-29  174.97
2004-04-30  174.88
2004-05-03  174.80
2004-05-04  174.50
2004-05-05  174.30
2004-05-06  173.26
2004-05-07  171.72
2004-05-10  171.15
2004-05-11  171.22
2004-05-12  171.24
2004-05-13  171.10
2004-05-14  171.61
2004-05-17  172.43
2004-05-18  172.56
2004-05-19  172.36
2004-05-20  172.40
2004-05-21  172.61
2004-05-24  172.55
2004-05-25  172.84
2004-05-26  173.05
2004-05-27  173.70
2004-05-28  173.59
2004-05-31  173.66
2004-06-01  173.22
2004-06-02  173.00
2004-06-03  173.01
2004-06-04  172.75
2004-06-07  172.90
2004-06-08  172.84
2004-06-09  172.60
2004-06-10  172.42
2004-06-11  172.44
2004-06-14  172.18
2004-06-15  173.04
2004-06-16  172.93
2004-06-17  173.01
2004-06-18  173.38
2004-06-21  173.49
2004-06-22  173.41
2004-06-23  173.43
2004-06-24  174.03
2004-06-25  173.88
2004-06-28  173.56
2004-06-29  173.59
2004-06-30  174.21
2004-07-01  174.62
2004-07-02  175.54
2004-07-05  175.64
2004-07-06  175.86
2004-07-07  175.90
2004-07-08  175.90
2004-07-09  175.88
2004-07-12  176.13
2004-07-13  175.98
2004-07-14  176.10
2004-07-15  176.18
2004-07-16  177.07
2004-07-19  177.26
2004-07-20  177.11
2004-07-21  176.54
2004-07-22  176.58
2004-07-23  176.76
2004-07-26  176.63
2004-07-27  176.19
2004-07-28  176.09
2004-07-29  176.19
2004-07-30  176.80
2004-07-31  176.81
2004-08-02  177.10
2004-08-03  177.40
2004-08-04  177.61
2004-08-05  177.80
2004-08-06  178.93
2004-08-09  179.03
2004-08-10  179.11
2004-08-11  178.90
2004-08-12  179.04
2004-08-13  179.53
2004-08-16  179.46
2004-08-17  179.82
2004-08-18  180.05
2004-08-19  180.10
2004-08-20  180.25
2004-08-23  180.11
2004-08-24  180.15
2004-08-25  180.40
2004-08-26  180.63
2004-08-27  180.86
2004-08-30  181.18
2004-08-31  181.89
2004-09-01  181.93
2004-09-02  181.67
2004-09-03  181.12
2004-09-06  181.20
2004-09-07  181.24
2004-09-08  181.44
2004-09-09  181.53
2004-09-10  181.84
2004-09-13  182.09
2004-09-14  182.23
2004-09-15  182.22
2004-09-16  182.73
2004-09-17  182.94
2004-09-20  183.42
2004-09-21  183.38
2004-09-22  183.76
2004-09-23  183.84
2004-09-24  183.31
2004-09-27  183.52
2004-09-28  183.47
2004-09-29  183.14
2004-09-30  182.98
2004-10-01  182.80
2004-10-04  182.92
2004-10-05  183.05
2004-10-06  183.04
2004-10-07  182.86
2004-10-08  183.48
2004-10-11  183.59
2004-10-12  184.09
2004-10-13  184.31
2004-10-14  184.47
2004-10-15  184.38
2004-10-18  184.55
2004-10-19  184.54
2004-10-20  184.78
2004-10-21  185.06
2004-10-22  185.15
2004-10-25  185.33
2004-10-26  185.40
2004-10-27  185.22
2004-10-28  185.05
2004-10-29  185.24
2004-10-31  185.28
2004-11-01  185.26
2004-11-02  185.07
2004-11-03  185.31
2004-11-04  185.63
2004-11-05  185.14
2004-11-08  185.04
2004-11-09  185.10
2004-11-10  185.03
2004-11-11  185.10
2004-11-12  185.47
2004-11-15  185.68
2004-11-16  185.68
2004-11-17  185.96
2004-11-18  186.29
2004-11-19  186.04
2004-11-22  186.17
2004-11-23  186.07
2004-11-24  186.18
2004-11-25  186.24
2004-11-26  185.96
2004-11-29  185.40
2004-11-30  185.18
2004-12-01  185.22
2004-12-02  185.09
2004-12-03  185.83
2004-12-06  186.30
2004-12-07  186.51
2004-12-08  186.92
2004-12-09  187.16
2004-12-10  187.06
2004-12-13  187.07
2004-12-14  187.11
2004-12-15  187.66
2004-12-16  187.37
2004-12-17  187.10
2004-12-20  187.29
2004-12-21  187.44
2004-12-22  187.42
2004-12-23  187.37
2004-12-24       .
2004-12-27  187.14
2004-12-28  186.93
2004-12-29  187.03
2004-12-30  187.25
2004-12-31  187.44
2005-01-03  187.51
2005-01-04  187.34
2005-01-05  186.96
2005-01-06  186.94
2005-01-07  187.16
2005-01-10  187.22
2005-01-11  187.24
2005-01-12  187.39
2005-01-13  187.78
2005-01-14  187.56
2005-01-17  187.66
2005-01-18  187.66
2005-01-19  187.85
2005-01-20  187.99
2005-01-21  188.30
2005-01-24  188.51
2005-01-25  188.29
2005-01-26  188.31
2005-01-27  188.27
2005-01-28  188.60
2005-01-31  188.66
2005-02-01  188.70
2005-02-02  188.73
2005-02-03  188.93
2005-02-04  189.64
2005-02-07  190.05
2005-02-08  190.20
2005-02-09  190.50
2005-02-10  190.24
2005-02-11  190.03
2005-02-14  190.12
2005-02-15  190.04
2005-02-16  189.86
2005-02-17  189.79
2005-02-18  189.43
2005-02-21  189.50
2005-02-22  189.26
2005-02-23  189.33
2005-02-24  189.30
2005-02-25  189.19
2005-02-28  188.98
2005-03-01  188.77
2005-03-02  188.71
2005-03-03  188.77
2005-03-04  189.34
2005-03-07  189.73
2005-03-08  189.49
2005-03-09  188.65
2005-03-10  188.49
2005-03-11  188.08
2005-03-14  187.80
2005-03-15  187.51
2005-03-16  186.94
2005-03-17  187.07
2005-03-18  187.02
2005-03-21  186.55
2005-03-22  186.09
2005-03-23  185.08
2005-03-24  185.18
2005-03-25       .
2005-03-28  184.87
2005-03-29  184.84
2005-03-30  185.23
2005-03-31  185.69
2005-04-01  186.04
2005-04-04  185.93
2005-04-05  185.95
2005-04-06  186.40
2005-04-07  186.40
2005-04-08  186.28
2005-04-11  186.52
2005-04-12  186.96
2005-04-13  187.51
2005-04-14  187.24
2005-04-15  187.28
2005-04-18  187.18
2005-04-19  187.63
2005-04-20  187.89
2005-04-21  187.79
2005-04-22  188.14
2005-04-25  188.28
2005-04-26  188.18
2005-04-27  188.49
2005-04-28  188.73
2005-04-29  188.63
2005-04-30  188.67
2005-05-02  188.50
2005-05-03  188.80
2005-05-04  189.13
2005-05-05  189.43
2005-05-06  188.93
2005-05-09  189.00
2005-05-10  189.26
2005-05-11  189.20
2005-05-12  189.36
2005-05-13  189.59
2005-05-16  189.69
2005-05-17  189.57
2005-05-18  189.92
2005-05-19  189.81
2005-05-20  189.83
2005-05-23  190.30
2005-05-24  190.60
2005-05-25  190.80
2005-05-26  190.78
2005-05-27  191.08
2005-05-30  191.17
2005-05-31  191.77
2005-06-01  192.57
2005-06-02  192.88
2005-06-03  192.72
2005-06-06  192.52
2005-06-07  192.79
2005-06-08  192.57
2005-06-09  192.29
2005-06-10  192.01
2005-06-13  191.85
2005-06-14  191.69
2005-06-15  191.63
2005-06-16  191.79
2005-06-17  192.04
2005-06-20  192.00
2005-06-21  192.39
2005-06-22  193.10
2005-06-23  193.28
2005-06-24  193.50
2005-06-27  193.64
2005-06-28  193.35
2005-06-29  193.51
2005-06-30  193.95
2005-07-01  193.69
2005-07-04  193.74
2005-07-05  193.04
2005-07-06  193.16
2005-07-07  193.47
2005-07-08  193.35
2005-07-11  193.38
2005-07-12  193.41
2005-07-13  193.29
2005-07-14  193.23
2005-07-15  193.29
2005-07-18  193.22
2005-07-19  193.15
2005-07-20  193.23
2005-07-21  192.76
2005-07-22  193.02
2005-07-25  193.01
2005-07-26  192.98
2005-07-27  192.92
2005-07-28  193.33
2005-07-29  192.98
2005-07-31  193.03
2005-08-01  192.70
2005-08-02  192.67
2005-08-03  192.95
2005-08-04  193.04
2005-08-05  192.50
2005-08-08  192.28
2005-08-09  192.26
2005-08-10  192.51
2005-08-11  192.77
2005-08-12  193.33
2005-08-15  193.41
2005-08-16  193.76
2005-08-17  193.63
2005-08-18  193.92
2005-08-19  193.95
2005-08-22  193.99
2005-08-23  194.27
2005-08-24  194.32
2005-08-25  194.45
2005-08-26  194.37
2005-08-29  194.58
2005-08-30  195.01
2005-08-31  195.75
2005-09-01  196.09
2005-09-02  196.20
2005-09-05  196.32
2005-09-06  195.98
2005-09-07  195.65
2005-09-08  195.78
2005-09-09  196.06
2005-09-12  195.87
2005-09-13  196.21
2005-09-14  196.16
2005-09-15  195.92
2005-09-16  195.61
2005-09-19  195.87
2005-09-20  195.90
2005-09-21  196.24
2005-09-22  196.33
2005-09-23  195.93
2005-09-26  195.46
2005-09-27  195.45
2005-09-28  195.73
2005-09-29  195.72
2005-09-30  195.48
2005-10-03  195.14
2005-10-04  195.21
2005-10-05  195.17
2005-10-06  194.52
2005-10-07  194.39
2005-10-10  194.52
2005-10-11  194.48
2005-10-12  193.80
2005-10-13  192.94
2005-10-14  192.45
2005-10-17  192.78
2005-10-18  193.21
2005-10-19  193.19
2005-10-20  193.29
2005-10-21  193.75
2005-10-24  193.67
2005-10-25  193.47
2005-10-26  192.79
2005-10-27  192.87
2005-10-28  193.03
2005-10-31  193.28
2005-11-01  193.21
2005-11-02  192.99
2005-11-03  192.60
2005-11-04  192.23
2005-11-07  192.31
2005-11-08  192.96
2005-11-09  192.59
2005-11-10  193.04
2005-11-11  193.22
2005-11-14  193.09
2005-11-15  193.44
2005-11-16  194.14
2005-11-17  194.49
2005-11-18  194.15
2005-11-21  194.56
2005-11-22  194.73
2005-11-23  194.68
2005-11-24  194.92
2005-11-25  195.18
2005-11-28  195.55
2005-11-29  195.07
2005-11-30  194.96
2005-12-01  194.83
2005-12-02  194.88
2005-12-05  194.66
2005-12-06  195.13
2005-12-07  195.08
2005-12-08  195.29
2005-12-09  194.85
2005-12-12  194.85
2005-12-13  194.92
2005-12-14  195.60
2005-12-15  195.44
2005-12-16  195.69
2005-12-19  195.84
2005-12-20  195.67
2005-12-21  195.51
2005-12-22  195.97
2005-12-23  196.32
2005-12-26       .
2005-12-27  196.71
2005-12-28  196.86
2005-12-29  196.65
2005-12-30  196.75
2005-12-31  196.76
2006-01-02       .
2006-01-03  196.89
2006-01-04  197.30
2006-01-05  197.40
2006-01-06  197.29
2006-01-09  197.47
2006-01-10  197.06
2006-01-11  196.86
2006-01-12  197.10
2006-01-13  197.55
2006-01-16  197.67
2006-01-17  197.84
2006-01-18  197.87
2006-01-19  197.69
2006-01-20  197.86
2006-01-23  197.89
2006-01-24  197.90
2006-01-25  197.32
2006-01-26  196.76
2006-01-27  196.92
2006-01-30  196.82
2006-01-31  196.72
2006-02-01  196.45
2006-02-02  196.52
2006-02-03  196.79
2006-02-06  196.96
2006-02-07  196.86
2006-02-08  196.72
2006-02-09  196.81
2006-02-10  196.87
2006-02-13  196.88
2006-02-14  196.74
2006-02-15  196.90
2006-02-16  196.91
2006-02-17  197.38
2006-02-20  197.52
2006-02-21  197.43
2006-02-22  197.67
2006-02-23  197.74
2006-02-24  197.85
2006-02-27  198.04
2006-02-28  198.39
2006-03-01  198.09
2006-03-02  197.54
2006-03-03  197.09
2006-03-06  196.75
2006-03-07  196.09
2006-03-08  195.69
2006-03-09  195.67
2006-03-10  195.52
2006-03-13  195.56
2006-03-14  196.11
2006-03-15  196.11
2006-03-16  196.65
2006-03-17  196.64
2006-03-20  196.87
2006-03-21  196.51
2006-03-22  196.43
2006-03-23  196.35
2006-03-24  196.53
2006-03-27  196.58
2006-03-28  195.83
2006-03-29  195.37
2006-03-30  195.17
2006-03-31  195.16
2006-04-03  195.03
2006-04-04  195.00
2006-04-05  195.11
2006-04-06  194.70
2006-04-07  194.21
2006-04-10  194.09
2006-04-11  194.28
2006-04-12  194.14
2006-04-13  193.69
2006-04-14       .
2006-04-17  193.90
2006-04-18  194.20
2006-04-19  194.15
2006-04-20  194.23
2006-04-21  194.36
2006-04-24  194.78
2006-04-25  194.34
2006-04-26  194.01
2006-04-27  194.21
2006-04-28  194.47
2006-04-30  194.54
2006-05-01  194.32
2006-05-02  194.29
2006-05-03  194.16
2006-05-04  194.16
2006-05-05  194.45
2006-05-08  194.60
2006-05-09  194.60
2006-05-10  194.67
2006-05-11  194.44
2006-05-12  193.91
2006-05-15  193.86
2006-05-16  194.29
2006-05-17  193.81
2006-05-18  194.28
2006-05-19  194.53
2006-05-22  194.42
2006-05-23  194.15
2006-05-24  193.82
2006-05-25  193.84
2006-05-26  194.05
2006-05-29  194.18
2006-05-30  193.89
2006-05-31  193.69
2006-06-01  193.63
2006-06-02  194.52
2006-06-05  194.34
2006-06-06  194.30
2006-06-07  194.25
2006-06-08  194.34
2006-06-09  194.39
2006-06-12  194.42
2006-06-13  194.34
2006-06-14  193.66
2006-06-15  193.30
2006-06-16  193.18
2006-06-19  193.09
2006-06-20  192.79
2006-06-21  192.52
2006-06-22  192.13
2006-06-23  191.48
2006-06-26  191.37
2006-06-27  191.47
2006-06-28  191.44
2006-06-29  191.94
2006-06-30  192.75
2006-07-03  192.88
2006-07-04  192.94
2006-07-05  192.66
2006-07-06  193.14
2006-07-07  193.80
2006-07-10  194.07
2006-07-11  194.45
2006-07-12  194.55
2006-07-13  194.68
2006-07-14  194.74
2006-07-17  194.74
2006-07-18  194.44
2006-07-19  195.03
2006-07-20  195.38
2006-07-21  195.58
2006-07-24  195.76
2006-07-25  195.80
2006-07-26  196.06
2006-07-27  196.27
2006-07-28  196.68
2006-07-31  197.02
2006-08-01  197.05
2006-08-02  197.16
2006-08-03  197.35
2006-08-04  197.79
2006-08-07  197.95
2006-08-08  198.04
2006-08-09  198.10
2006-08-10  198.20
2006-08-11  198.12
2006-08-14  197.96
2006-08-15  198.53
2006-08-16  198.99
2006-08-17  199.24
2006-08-18  199.47
2006-08-21  199.82
2006-08-22  200.09
2006-08-23  200.16
2006-08-24  200.11
2006-08-25  200.22
2006-08-28  200.27
2006-08-29  200.34
2006-08-30  200.62
2006-08-31  200.94
2006-09-01  201.12
2006-09-04  201.23
2006-09-05  200.94
2006-09-06  200.80
2006-09-07  200.85
2006-09-08  201.07
2006-09-11  200.98
2006-09-12  201.06
2006-09-13  201.20
2006-09-14  201.08
2006-09-15  201.04
2006-09-18  201.03
2006-09-19  201.50
2006-09-20  201.50
2006-09-21  201.94
2006-09-22  202.11
2006-09-25  202.49
2006-09-26  202.42
2006-09-27  202.39
2006-09-28  202.28
2006-09-29  202.28
2006-09-30  202.31
2006-10-02  202.44
2006-10-03  202.70
2006-10-04  203.05
2006-10-05  202.94
2006-10-06  202.47
2006-10-09  202.55
2006-10-10  202.12
2006-10-11  201.97
2006-10-12  202.08
2006-10-13  202.00
2006-10-16  202.21
2006-10-17  202.46
2006-10-18  202.62
2006-10-19  202.64
2006-10-20  202.73
2006-10-23  202.52
2006-10-24  202.48
2006-10-25  202.85
2006-10-26  203.48
2006-10-27  203.96
2006-10-30  204.15
2006-10-31  204.65
2006-11-01  205.17
2006-11-02  205.02
2006-11-03  204.43
2006-11-06  204.45
2006-11-07  204.88
2006-11-08  205.08
2006-11-09  205.24
2006-11-10  205.53
2006-11-13  205.55
2006-11-14  205.78
2006-11-15  205.59
2006-11-16  205.31
2006-11-17  205.63
2006-11-20  205.74
2006-11-21  205.83
2006-11-22  205.96
2006-11-23  205.95
2006-11-24  206.17
2006-11-27  206.27
2006-11-28  206.45
2006-11-29  206.45
2006-11-30  207.14
2006-12-01  207.47
2006-12-04  207.69
2006-12-05  207.88
2006-12-06  207.92
2006-12-07  207.98
2006-12-08  207.50
2006-12-11  207.87
2006-12-12  208.13
2006-12-13  207.62
2006-12-14  207.56
2006-12-15  207.55
2006-12-18  207.71
2006-12-19  207.61
2006-12-20  207.74
2006-12-21  208.04
2006-12-22  207.59
2006-12-25       .
2006-12-26  207.79
2006-12-27  207.50
2006-12-28  207.27
2006-12-29  207.25
2006-12-31  207.30
2007-01-01       .
2007-01-02  207.47
2007-01-03  207.82
2007-01-04  208.15
2007-01-05  207.90
2007-01-08  207.82
2007-01-09  207.78
2007-01-10  207.37
2007-01-11  207.05
2007-01-12  206.88
2007-01-15  207.00
2007-01-16  207.15
2007-01-17  207.00
2007-01-18  207.31
2007-01-19  207.16
2007-01-22  207.39
2007-01-23  207.16
2007-01-24  207.17
2007-01-25  206.77
2007-01-26  206.54
2007-01-29  206.50
2007-01-30  206.31
2007-01-31  206.66
2007-02-01  206.68
2007-02-02  206.90
2007-02-05  207.32
2007-02-06  207.71
2007-02-07  208.03
2007-02-08  208.07
2007-02-09  207.72
2007-02-12  207.64
2007-02-13  207.51
2007-02-14  208.27
2007-02-15  208.71
2007-02-16  208.89
2007-02-19  208.98
2007-02-20  209.08
2007-02-21  209.09
2007-02-22  208.90
2007-02-23  209.40
2007-02-26  209.86
2007-02-27  210.19
2007-02-28  210.12
2007-03-01  209.96
2007-03-02  210.13
2007-03-05  209.99
2007-03-06  209.97
2007-03-07  210.20
2007-03-08  210.45
2007-03-09  209.97
2007-03-12  210.41
2007-03-13  210.69
2007-03-14  210.53
2007-03-15  210.43
2007-03-16  210.34
2007-03-19  210.49
2007-03-20  210.70
2007-03-21  211.01
2007-03-22  210.75
2007-03-23  210.66
2007-03-26  210.87
2007-03-27  210.83
2007-03-28  210.71
2007-03-29  210.65
2007-03-30  210.71
2007-03-31  210.73
2007-04-02  210.81
2007-04-03  210.77
2007-04-04  210.95
2007-04-05  210.90
2007-04-06       .
2007-04-09  210.83
2007-04-10  210.80
2007-04-11  210.78
2007-04-12  210.71
2007-04-13  210.57
2007-04-16  210.91
2007-04-17  211.41
2007-04-18  211.84
2007-04-19  211.89
2007-04-20  211.95
2007-04-23  212.35
2007-04-24  212.55
2007-04-25  212.47
2007-04-26  212.19
2007-04-27  212.05
2007-04-30  212.74
2007-05-01  212.76
2007-05-02  212.69
2007-05-03  212.55
2007-05-04  212.76
2007-05-07  212.94
2007-05-08  212.99
2007-05-09  212.80
2007-05-10  213.01
2007-05-11  212.81
2007-05-14  212.76
2007-05-15  212.55
2007-05-16  212.63
2007-05-17  212.35
2007-05-18  212.05
2007-05-21  212.21
2007-05-22  212.03
2007-05-23  211.81
2007-05-24  211.80
2007-05-25  211.67
2007-05-28       .
2007-05-29  211.65
2007-05-30  211.57
2007-05-31  211.58
2007-06-01  211.22
2007-06-04  211.44
2007-06-05  211.07
2007-06-06  210.98
2007-06-07  209.78
2007-06-08  209.11
2007-06-11  209.08
2007-06-12  208.24
2007-06-13  208.30
2007-06-14  208.36
2007-06-15  208.81
2007-06-18  209.27
2007-06-19  209.75
2007-06-20  209.59
2007-06-21  209.33
2007-06-22  209.52
2007-06-25  209.82
2007-06-26  209.65
2007-06-27  209.79
2007-06-28  209.46
2007-06-29  210.02
2007-06-30  210.06
2007-07-02  210.34
2007-07-03  210.14
2007-07-04  210.08
2007-07-05  209.43
2007-07-06  209.14
2007-07-09  209.34
2007-07-10  210.09
2007-07-11  209.78
2007-07-12  209.62
2007-07-13  209.59
2007-07-16  210.07
2007-07-17  209.76
2007-07-18  210.16
2007-07-19  209.94
2007-07-20  210.32
2007-07-23  210.20
2007-07-24  209.97
2007-07-25  209.92
2007-07-26  209.80
2007-07-27  208.97
2007-07-30  208.17
2007-07-31  208.80
2007-08-01  208.96
2007-08-02  209.04
2007-08-03  209.44
2007-08-06  209.30
2007-08-07  209.51
2007-08-08  209.28
2007-08-09  209.43
2007-08-10  209.30
2007-08-13  209.48
2007-08-14  209.50
2007-08-15  209.32
2007-08-16  209.56
2007-08-17  209.29
2007-08-20  209.30
2007-08-21  209.49
2007-08-22  209.52
2007-08-23  209.80
2007-08-24  209.93
2007-08-27  210.43
2007-08-28  210.76
2007-08-29  210.80
2007-08-30  211.00
2007-08-31  210.88
2007-09-03  210.93
2007-09-04  210.99
2007-09-05  211.47
2007-09-06  211.66
2007-09-07  212.36
2007-09-10  212.65
2007-09-11  212.36
2007-09-12  212.26
2007-09-13  212.02
2007-09-14  212.23
2007-09-17  212.45
2007-09-18  212.47
2007-09-19  212.56
2007-09-20  212.12
2007-09-21  212.25
2007-09-24  212.51
2007-09-25  212.62
2007-09-26  212.77
2007-09-27  212.82
2007-09-28  212.66
2007-09-30  212.74
2007-10-01  212.64
2007-10-02  212.86
2007-10-03  212.57
2007-10-04  212.35
2007-10-05  211.81
2007-10-08  211.93
2007-10-09  212.18
2007-10-10  212.51
2007-10-11  212.79
2007-10-12  212.71
2007-10-15  212.92
2007-10-16  212.98
2007-10-17  213.67
2007-10-18  213.88
2007-10-19  214.65
2007-10-22  214.73
2007-10-23  214.69
2007-10-24  215.19
2007-10-25  215.16
2007-10-26  215.07
2007-10-29  215.19
2007-10-30  214.90
2007-10-31  214.37
2007-11-01  214.65
2007-11-02  215.01
2007-11-05  214.79
2007-11-06  214.54
2007-11-07  214.66
2007-11-08  214.82
2007-11-09  214.93
2007-11-12  214.98
2007-11-13  214.62
2007-11-14  214.37
2007-11-15  214.85
2007-11-16  214.75
2007-11-19  215.12
2007-11-20  214.77
2007-11-21  214.58
2007-11-22  214.54
2007-11-23  214.05
2007-11-26  214.80
2007-11-27  213.74
2007-11-28  213.51
2007-11-29  213.73
2007-11-30  213.94
2007-12-03  214.41
2007-12-04  214.50
2007-12-05  214.33
2007-12-06  213.56
2007-12-07  212.79
2007-12-10  212.58
2007-12-11  213.34
2007-12-12  213.23
2007-12-13  212.65
2007-12-14  212.12
2007-12-17  212.21
2007-12-18  212.73
2007-12-19  212.92
2007-12-20  213.20
2007-12-21  212.39
2007-12-24  212.47
2007-12-25       .
2007-12-26  212.08
2007-12-27  212.69
2007-12-28  212.94
2007-12-31  213.38
2008-01-01       .
2008-01-02  214.20
2008-01-03  214.36
2008-01-04  214.52
2008-01-07  214.70
2008-01-08  214.56
2008-01-09  214.54
2008-01-10  214.00
2008-01-11  214.44
2008-01-14  214.26
2008-01-15  214.59
2008-01-16  214.40
2008-01-17  214.86
2008-01-18  214.61
2008-01-21  214.73
2008-01-22  215.00
2008-01-23  214.52
2008-01-24  213.75
2008-01-25  214.32
2008-01-28  214.24
2008-01-29  213.96
2008-01-30  213.78
2008-01-31  214.23
2008-02-01  214.57
2008-02-04  214.46
2008-02-05  214.95
2008-02-06  214.81
2008-02-07  214.02
2008-02-08  214.48
2008-02-11  214.39
2008-02-12  213.85
2008-02-13  213.93
2008-02-14  213.41
2008-02-15  213.52
2008-02-18  213.54
2008-02-19  212.99
2008-02-20  212.49
2008-02-21  213.12
2008-02-22  212.87
2008-02-25  212.47
2008-02-26  212.76
2008-02-27  213.10
2008-02-28  213.92
2008-02-29  214.72
2008-03-03  214.59
2008-03-04  214.33
2008-03-05  213.84
2008-03-06  214.29
2008-03-07  214.42
2008-03-10  214.77
2008-03-11  213.67
2008-03-12  214.33
2008-03-13  213.84
2008-03-14  214.47
2008-03-17  215.08
2008-03-18  214.23
2008-03-19  214.83
2008-03-20  214.91
2008-03-21       .
2008-03-24  214.19
2008-03-25  213.67
2008-03-26  213.78
2008-03-27  213.63
2008-03-28  213.74
2008-03-31  213.75
2008-04-01  213.41
2008-04-02  213.13
2008-04-03  213.19
2008-04-04  213.84
2008-04-07  213.71
2008-04-08  214.26
2008-04-09  214.82
2008-04-10  214.53
2008-04-11  214.88
2008-04-14  215.12
2008-04-15  215.03
2008-04-16  214.61
2008-04-17  214.71
2008-04-18  214.77
2008-04-21  215.20
2008-04-22  215.24
2008-04-23  215.24
2008-04-24  214.81
2008-04-25  215.14
2008-04-28  215.62
2008-04-29  215.80
2008-04-30  216.47
2008-05-01  216.43
2008-05-02  216.33
2008-05-05  216.69
2008-05-06  216.71
2008-05-07  217.05
2008-05-08  217.50
2008-05-09  217.71
2008-05-12  217.71
2008-05-13  217.19
2008-05-14  217.09
2008-05-15  217.59
2008-05-16  217.64
2008-05-19  217.79
2008-05-20  218.37
2008-05-21  218.12
2008-05-22  217.42
2008-05-23  217.76
2008-05-26  217.83
2008-05-27  217.14
2008-05-28  217.25
2008-05-29  216.75
2008-05-30  216.94
2008-05-31  216.96
2008-06-02  217.48
2008-06-03  217.93
2008-06-04  217.62
2008-06-05  217.17
2008-06-06  217.63
2008-06-09  217.01
2008-06-10  215.98
2008-06-11  215.67
2008-06-12  215.14
2008-06-13  214.49
2008-06-16  214.38
2008-06-17  214.30
2008-06-18  214.67
2008-06-19  214.25
2008-06-20  214.61
2008-06-23  214.39
2008-06-24  214.47
2008-06-25  214.16
2008-06-26  214.30
2008-06-27  214.20
2008-06-30  214.08
2008-07-01  213.91
2008-07-02  213.95
2008-07-03  213.82
2008-07-04  213.94
2008-07-07  213.71
2008-07-08  213.57
2008-07-09  214.00
2008-07-10  214.00
2008-07-11  213.33
2008-07-14  214.17
2008-07-15  214.08
2008-07-16  213.74
2008-07-17  213.19
2008-07-18  212.97
2008-07-21  213.30
2008-07-22  212.94
2008-07-23  212.90
2008-07-24  213.87
2008-07-25  213.22
2008-07-28  213.78
2008-07-29  213.79
2008-07-30  213.88
2008-07-31  214.07
2008-08-01  214.27
2008-08-04  214.30
2008-08-05  214.05
2008-08-06  213.97
2008-08-07  214.82
2008-08-08  214.44
2008-08-11  214.27
2008-08-12  214.69
2008-08-13  214.61
2008-08-14  214.86
2008-08-15  214.95
2008-08-18  215.34
2008-08-19  215.15
2008-08-20  215.15
2008-08-21  214.97
2008-08-22  214.72
2008-08-25  215.34
2008-08-26  215.50
2008-08-27  215.42
2008-08-28  215.22
2008-08-29  215.08
2008-08-31  215.13
2008-09-01  215.22
2008-09-02  215.57
2008-09-03  215.47
2008-09-04  215.47
2008-09-05  214.97
2008-09-08  215.10
2008-09-09  214.86
2008-09-10  214.02
2008-09-11  213.55
2008-09-12  212.30
2008-09-15  212.04
2008-09-16  209.18
2008-09-17  206.47
2008-09-18  203.92
2008-09-19  202.78
2008-09-22  203.22
2008-09-23  202.85
2008-09-24  202.96
2008-09-25  202.14
2008-09-26  201.78
2008-09-29  202.29
2008-09-30  199.59
2008-10-01  199.09
2008-10-02  199.69
2008-10-03  198.93
2008-10-06  198.37
2008-10-07  196.43
2008-10-08  193.83
2008-10-09  190.39
2008-10-10  186.44
2008-10-13  186.53
2008-10-14  182.01
2008-10-15  180.53
2008-10-16  178.54
2008-10-17  176.73
2008-10-20  175.57
2008-10-21  174.03
2008-10-22  172.07
2008-10-23  168.38
2008-10-24  162.00
2008-10-27  160.61
2008-10-28  158.82
2008-10-29  159.39
2008-10-30  161.06
2008-10-31  163.74
2008-11-03  165.70
2008-11-04  167.75
2008-11-05  172.01
2008-11-06  172.39
2008-11-07  172.37
2008-11-10  173.03
2008-11-11  173.08
2008-11-12  172.76
2008-11-13  171.32
2008-11-14  171.03
2008-11-17  171.09
2008-11-18  170.28
2008-11-19  170.34
2008-11-20  170.09
2008-11-21  168.79
2008-11-24  167.50
2008-11-25  169.69
2008-11-26  170.01
2008-11-27  170.03
2008-11-28  170.99
2008-11-30  171.07
2008-12-01  171.94
2008-12-02  171.70
2008-12-03  172.21
2008-12-04  172.92
2008-12-05  172.02
2008-12-08  171.93
2008-12-09  172.70
2008-12-10  173.56
2008-12-11  174.46
2008-12-12  175.35
2008-12-15  175.24
2008-12-16  175.78
2008-12-17  177.09
2008-12-18  178.33
2008-12-19  178.50
2008-12-22  179.09
2008-12-23  178.91
2008-12-24  178.73
2008-12-25       .
2008-12-26  178.98
2008-12-29  179.38
2008-12-30  179.50
2008-12-31  179.75
2009-01-01       .
2009-01-02  179.34
2009-01-05  179.16
2009-01-06  179.83
2009-01-07  180.95
2009-01-08  181.68
2009-01-09  182.56
2009-01-12  183.57
2009-01-13  184.40
2009-01-14  185.08
2009-01-15  185.17
2009-01-16  185.27
2009-01-19  185.43
2009-01-20  185.21
2009-01-21  184.50
2009-01-22  184.47
2009-01-23  184.47
2009-01-26  184.81
2009-01-27  185.86
2009-01-28  186.59
2009-01-29  187.22
2009-01-30  187.69
2009-01-31  187.72
2009-02-02  188.21
2009-02-03  188.01
2009-02-04  188.01
2009-02-05  188.05
2009-02-06  187.78
2009-02-09  187.90
2009-02-10  188.56
2009-02-11  188.58
2009-02-12  187.88
2009-02-13  186.40
2009-02-16  186.52
2009-02-17  186.95
2009-02-18  185.67
2009-02-19  185.21
2009-02-20  184.94
2009-02-23  185.19
2009-02-24  184.85
2009-02-25  184.36
2009-02-26  184.24
2009-02-27  184.18
2009-02-28  184.29
2009-03-02  184.41
2009-03-03  184.03
2009-03-04  183.24
2009-03-05  183.88
2009-03-06  183.89
2009-03-09  183.56
2009-03-10  183.17
2009-03-11  183.91
2009-03-12  184.21
2009-03-13  185.35
2009-03-16  185.57
2009-03-17  185.69
2009-03-18  187.29
2009-03-19  187.88
2009-03-20  188.86
2009-03-23  190.17
2009-03-24  190.56
2009-03-25  192.11
2009-03-26  192.70
2009-03-27  193.85
2009-03-30  193.98
2009-03-31  193.92
2009-04-01  194.16
2009-04-02  194.33
2009-04-03  193.91
2009-04-06  195.63
2009-04-07  196.48
2009-04-08  197.11
2009-04-09  197.75
2009-04-10       .
2009-04-13  198.09
2009-04-14  198.93
2009-04-15  199.86
2009-04-16  201.06
2009-04-17  201.75
2009-04-20  202.30
2009-04-21  201.52
2009-04-22  201.53
2009-04-23  201.79
2009-04-24  202.05
2009-04-27  202.46
2009-04-28  202.04
2009-04-29  202.71
2009-04-30  203.06
2009-05-01  203.35
2009-05-04  203.74
2009-05-05  205.02
2009-05-06  206.09
2009-05-07  207.24
2009-05-08  208.24
2009-05-11  209.39
2009-05-12  210.07
2009-05-13  210.86
2009-05-14  211.11
2009-05-15  211.33
2009-05-18  211.28
2009-05-19  212.50
2009-05-20  214.07
2009-05-21  214.48
2009-05-22  214.82
2009-05-25  214.95
2009-05-26  215.16
2009-05-27  215.25
2009-05-28  215.37
2009-05-29  216.52
2009-05-31  216.57
2009-06-01  216.32
2009-06-02  216.78
2009-06-03  217.52
2009-06-04  217.44
2009-06-05  217.13
2009-06-08  217.17
2009-06-09  217.57
2009-06-10  217.93
2009-06-11  218.43
2009-06-12  218.90
2009-06-15  219.43
2009-06-16  220.11
2009-06-17  219.68
2009-06-18  219.11
2009-06-19  219.63
2009-06-22  219.81
2009-06-23  219.49
2009-06-24  218.99
2009-06-25  219.65
2009-06-26  219.88
2009-06-29  220.10
2009-06-30  220.47
2009-07-01  220.92
2009-07-02  221.80
2009-07-03  221.89
2009-07-06  222.05
2009-07-07  222.31
2009-07-08  223.02
2009-07-09  222.49
2009-07-10  222.77
2009-07-13  222.94
2009-07-14  222.65
2009-07-15  222.91
2009-07-16  223.35
2009-07-17  223.57
2009-07-20  224.24
2009-07-21  225.24
2009-07-22  225.50
2009-07-23  225.93
2009-07-24  226.50
2009-07-27  227.46
2009-07-28  227.86
2009-07-29  228.24
2009-07-30  228.94
2009-07-31  229.92
2009-08-03  230.14
2009-08-04  230.65
2009-08-05  230.90
2009-08-06  232.09
2009-08-07  231.77
2009-08-10  232.35
2009-08-11  232.28
2009-08-12  232.20
2009-08-13  232.50
2009-08-14  232.58
2009-08-17  232.93
2009-08-18  232.45
2009-08-19  232.92
2009-08-20  233.17
2009-08-21  233.11
2009-08-24  233.61
2009-08-25  233.88
2009-08-26  234.46
2009-08-27  235.20
2009-08-28  235.46
2009-08-31  235.75
2009-09-01  235.80
2009-09-02  236.17
2009-09-03  236.25
2009-09-04  236.00
2009-09-07  236.19
2009-09-08  236.78
2009-09-09  237.61
2009-09-10  238.50
2009-09-11  239.41
2009-09-14  239.75
2009-09-15  240.00
2009-09-16  240.91
2009-09-17  241.58
2009-09-18  242.35
2009-09-21  242.53
2009-09-22  242.28
2009-09-23  242.73
2009-09-24  242.85
2009-09-25  243.00
2009-09-28  243.08
2009-09-29  243.26
2009-09-30  243.89
2009-10-01  244.63
2009-10-02  244.55
2009-10-05  244.92
2009-10-06  245.66
2009-10-07  246.92
2009-10-08  247.43
2009-10-09  246.86
2009-10-12  247.00
2009-10-13  248.05
2009-10-14  247.81
2009-10-15  247.94
2009-10-16  248.20
2009-10-19  248.45
2009-10-20  248.54
2009-10-21  248.32
2009-10-22  247.55
2009-10-23  247.03
2009-10-26  246.83
2009-10-27  246.96
2009-10-28  246.49
2009-10-29  245.64
2009-10-30  246.17
2009-10-31  246.21
2009-11-02  246.44
2009-11-03  246.07
2009-11-04  245.75
2009-11-05  245.96
2009-11-06  246.09
2009-11-09  246.58
2009-11-10  247.45
2009-11-11  247.52
2009-11-12  248.10
2009-11-13  248.44
2009-11-16  248.87
2009-11-17  249.41
2009-11-18  249.57
2009-11-19  250.10
2009-11-20  250.11
2009-11-23  249.96
2009-11-24  250.16
2009-11-25  250.34
2009-11-26  250.34
2009-11-27  250.39
2009-11-30  249.73
2009-12-01  249.70
2009-12-02  249.61
2009-12-03  249.62
2009-12-04  249.45
2009-12-07  250.09
2009-12-08  249.88
2009-12-09  249.54
2009-12-10  249.33
2009-12-11  249.27
2009-12-14  250.11
2009-12-15  249.89
2009-12-16  250.24
2009-12-17  251.05
2009-12-18  250.80
2009-12-21  250.59
2009-12-22  250.23
2009-12-23  250.35
2009-12-24  250.37
2009-12-25       .
2009-12-28  250.43
2009-12-29  250.55
2009-12-30  250.65
2009-12-31  250.67
2010-01-01       .
2010-01-04  250.99
2010-01-05  252.25
2010-01-06  253.15
2010-01-07  253.28
2010-01-08  253.94
2010-01-11  254.40
2010-01-12  255.08
2010-01-13  254.97
2010-01-14  255.30
2010-01-15  255.28
2010-01-18  255.45
2010-01-19  255.21
2010-01-20  255.28
2010-01-21  255.12
2010-01-22  254.96
2010-01-25  254.43
2010-01-26  254.42
2010-01-27  254.42
2010-01-28  254.09
2010-01-29  254.45
2010-01-31  254.50
2010-02-01  254.07
2010-02-02  254.11
2010-02-03  254.00
2010-02-04  254.41
2010-02-05  254.39
2010-02-08  253.98
2010-02-09  253.25
2010-02-10  252.99
2010-02-11  253.05
2010-02-12  253.53
2010-02-15  253.68
2010-02-16  253.84
2010-02-17  253.55
2010-02-18  253.79
2010-02-19  254.32
2010-02-22  254.47
2010-02-23  255.45
2010-02-24  255.62
2010-02-25  255.98
2010-02-26  256.94
2010-02-28  257.11
2010-03-01  257.03
2010-03-02  257.93
2010-03-03  258.14
2010-03-04  258.37
2010-03-05  258.39
2010-03-08  259.56
2010-03-09  260.13
2010-03-10  260.66
2010-03-11  260.98
2010-03-12  261.03
2010-03-15  261.33
2010-03-16  261.79
2010-03-17  261.94
2010-03-18  262.16
2010-03-19  262.33
2010-03-22  262.70
2010-03-23  262.77
2010-03-24  262.17
2010-03-25  262.10
2010-03-26  262.08
2010-03-29  262.24
2010-03-30  262.64
2010-03-31  262.79
2010-04-01  262.82
2010-04-02       .
2010-04-05  262.32
2010-04-06  262.82
2010-04-07  263.52
2010-04-08  263.34
2010-04-09  263.72
2010-04-12  264.05
2010-04-13  264.57
2010-04-14  264.91
2010-04-15  265.56
2010-04-16  265.91
2010-04-19  265.88
2010-04-20  265.87
2010-04-21  266.32
2010-04-22  266.12
2010-04-23  265.70
2010-04-26  265.57
2010-04-27  265.80
2010-04-28  264.61
2010-04-29  264.02
2010-04-30  264.52
2010-05-03  264.38
2010-05-04  265.19
2010-05-05  263.71
2010-05-06  262.61
2010-05-07  259.61
2010-05-10  261.03
2010-05-11  261.37
2010-05-12  262.10
2010-05-13  262.79
2010-05-14  263.38
2010-05-17  262.93
2010-05-18  263.11
2010-05-19  261.57
2010-05-20  260.11
2010-05-21  259.28
2010-05-24  258.79
2010-05-25  257.10
2010-05-26  257.07
2010-05-27  257.77
2010-05-28  258.75
2010-05-31  258.86
2010-06-01  258.69
2010-06-02  258.85
2010-06-03  259.73
2010-06-04  260.60
2010-06-07  259.64
2010-06-08  259.01
2010-06-09  259.65
2010-06-10  259.34
2010-06-11  260.27
2010-06-14  260.96
2010-06-15  261.39
2010-06-16  262.08
2010-06-17  263.00
2010-06-18  263.13
2010-06-21  264.46
2010-06-22  264.83
2010-06-23  264.87
2010-06-24  264.41
2010-06-25  264.34
2010-06-28  265.01
2010-06-29  265.03
2010-06-30  264.92
2010-07-01  264.90
2010-07-02  264.61
2010-07-05  264.76
2010-07-06  265.59
2010-07-07  265.61
2010-07-08  266.21
2010-07-09  266.60
2010-07-12  267.22
2010-07-13  267.70
2010-07-14  268.32
2010-07-15  268.74
2010-07-16  268.79
2010-07-19  268.71
2010-07-20  268.85
2010-07-21  269.61
2010-07-22  269.91
2010-07-23  269.79
2010-07-26  270.46
2010-07-27  270.80
2010-07-28  271.65
2010-07-29  272.10
2010-07-30  272.76
2010-07-31  272.79
2010-08-02  272.55
2010-08-03  273.72
2010-08-04  273.95
2010-08-05  274.55
2010-08-06  275.33
2010-08-09  275.97
2010-08-10  276.21
2010-08-11  276.84
2010-08-12  276.59
2010-08-13  277.21
2010-08-16  278.47
2010-08-17  278.24
2010-08-18  279.04
2010-08-19  279.87
2010-08-20  279.56
2010-08-23  279.80
2010-08-24  280.38
2010-08-25  278.78
2010-08-26  278.77
2010-08-27  277.22
2010-08-30  278.19
2010-08-31  277.75
2010-09-01  277.02
2010-09-02  277.32
2010-09-03  277.49
2010-09-06  277.62
2010-09-07  278.59
2010-09-08  278.00
2010-09-09  276.99
2010-09-10  277.07
2010-09-13  277.81
2010-09-14  278.33
2010-09-15  278.00
2010-09-16  278.00
2010-09-17  278.29
2010-09-20  278.38
2010-09-21  278.89
2010-09-22  279.06
2010-09-23  278.88
2010-09-24  279.00
2010-09-27  280.24
2010-09-28  280.75
2010-09-29  280.79
2010-09-30  281.33
2010-10-01  281.79
2010-10-04  282.39
2010-10-05  282.65
2010-10-06  283.68
2010-10-07  283.81
2010-10-08  284.08
2010-10-11  284.23
2010-10-12  284.31
2010-10-13  284.78
2010-10-14  284.60
2010-10-15  284.09
2010-10-18  284.53
2010-10-19  284.18
2010-10-20  283.86
2010-10-21  283.54
2010-10-22  283.72
2010-10-25  284.22
2010-10-26  283.76
2010-10-27  283.41
2010-10-28  283.55
2010-10-29  283.96
2010-10-31  284.01
2010-11-01  284.03
2010-11-02  284.85
2010-11-03  284.55
2010-11-04  286.29
2010-11-05  285.93
2010-11-08  285.73
2010-11-09  285.04
2010-11-10  283.92
2010-11-11  283.97
2010-11-12  282.71
2010-11-15  280.94
2010-11-16  281.03
2010-11-17  279.86
2010-11-18  280.54
2010-11-19  280.74
2010-11-22  281.21
2010-11-23  281.04
2010-11-24  280.09
2010-11-25  280.11
2010-11-26  280.64
2010-11-29  280.55
2010-11-30  279.87
2010-12-01  278.84
2010-12-02  279.34
2010-12-03  279.69
2010-12-06  280.84
2010-12-07  279.73
2010-12-08  279.01
2010-12-09  279.26
2010-12-10  279.25
2010-12-13  279.68
2010-12-14  278.61
2010-12-15  278.11
2010-12-16  278.07
2010-12-17  278.85
2010-12-20  278.57
2010-12-21  278.76
2010-12-22  278.80
2010-12-23  278.58
2010-12-24  278.63
2010-12-27  279.02
2010-12-28  278.53
2010-12-29  279.52
2010-12-30  279.51
2010-12-31  280.00
2011-01-03  280.31
2011-01-04  280.49
2011-01-05  280.36
2011-01-06  280.93
2011-01-07  281.32
2011-01-10  281.19
2011-01-11  281.24
2011-01-12  281.58
2011-01-13  282.15
2011-01-14  281.74
2011-01-17  281.87
2011-01-18  281.58
2011-01-19  281.71
2011-01-20  280.64
2011-01-21  280.84
2011-01-24  281.01
2011-01-25  281.36
2011-01-26  280.81
2011-01-27  281.24
2011-01-28  281.15
2011-01-31  280.40
2011-02-01  280.37
2011-02-02  280.50
2011-02-03  280.27
2011-02-04  279.89
2011-02-07  280.19
2011-02-08  279.63
2011-02-09  280.07
2011-02-10  279.34
2011-02-11  279.68
2011-02-14  279.93
2011-02-15  279.91
2011-02-16  280.11
2011-02-17  280.51
2011-02-18  280.49
2011-02-21  280.64
2011-02-22  281.51
2011-02-23  281.00
2011-02-24  281.26
2011-02-25  281.70
2011-02-28  282.17
2011-03-01  282.63
2011-03-02  282.57
2011-03-03  282.46
2011-03-04  283.41
2011-03-07  283.59
2011-03-08  283.51
2011-03-09  284.16
2011-03-10  284.43
2011-03-11  284.06
2011-03-14  284.24
2011-03-15  283.89
2011-03-16  284.68
2011-03-17  284.35
2011-03-18  284.44
2011-03-21  284.59
2011-03-22  284.74
2011-03-23  284.85
2011-03-24  284.76
2011-03-25  284.89
2011-03-28  284.95
2011-03-29  284.70
2011-03-30  284.82
2011-03-31  284.88
2011-04-01  284.91
2011-04-04  285.25
2011-04-05  285.15
2011-04-06  284.94
2011-04-07  284.99
2011-04-08  284.97
2011-04-11  285.01
2011-04-12  285.22
2011-04-13  285.48
2011-04-14  285.17
2011-04-15  285.58
2011-04-18  285.90
2011-04-19  285.76
2011-04-20  285.65
2011-04-21  285.65
2011-04-22       .
2011-04-25  286.09
2011-04-26  286.59
2011-04-27  286.25
2011-04-28  286.90
2011-04-29  287.16
2011-04-30  287.21
2011-05-02  287.44
2011-05-03  287.77
2011-05-04  288.16
2011-05-05  288.63
2011-05-06  288.65
2011-05-09  288.86
2011-05-10  288.85
2011-05-11  289.46
2011-05-12  289.09
2011-05-13  289.49
2011-05-16  289.89
2011-05-17  290.36
2011-05-18  290.37
2011-05-19  290.38
2011-05-20  290.59
2011-05-23  290.41
2011-05-24  290.42
2011-05-25  290.36
2011-05-26  290.70
2011-05-27  290.38
2011-05-30  290.49
2011-05-31  290.92
2011-06-01  291.46
2011-06-02  291.03
2011-06-03  291.31
2011-06-06  291.14
2011-06-07  291.36
2011-06-08  291.87
2011-06-09  291.50
2011-06-10  291.80
2011-06-13  291.75
2011-06-14  291.28
2011-06-15  291.98
2011-06-16  291.86
2011-06-17  291.44
2011-06-20  291.34
2011-06-21  291.46
2011-06-22  291.34
2011-06-23  291.31
2011-06-24  291.12
2011-06-27  290.75
2011-06-28  290.43
2011-06-29  290.53
2011-06-30  291.21
2011-07-01  291.35
2011-07-04  291.48
2011-07-05  291.97
2011-07-06  292.20
2011-07-07  292.14
2011-07-08  292.86
2011-07-11  293.37
2011-07-12  293.06
2011-07-13  293.44
2011-07-14  293.20
2011-07-15  293.32
2011-07-18  293.33
2011-07-19  293.51
2011-07-20  293.55
2011-07-21  293.43
2011-07-22  294.05
2011-07-25  293.95
2011-07-26  294.47
2011-07-27  294.70
2011-07-28  295.44
2011-07-29  296.89
2011-07-31  296.94
2011-08-01  297.78
2011-08-02  299.06
2011-08-03  299.13
2011-08-04  299.32
2011-08-05  297.02
2011-08-08  295.12
2011-08-09  294.60
2011-08-10  295.05
2011-08-11  291.77
2011-08-12  293.33
2011-08-15  294.38
2011-08-16  295.68
2011-08-17  296.65
2011-08-18  296.76
2011-08-19  296.90
2011-08-22  296.80
2011-08-23  295.85
2011-08-24  294.53
2011-08-25  294.46
2011-08-26  294.15
2011-08-29  293.86
2011-08-30  294.74
2011-08-31  295.59
2011-09-01  296.48
2011-09-02  296.87
2011-09-05  297.01
2011-09-06  296.31
2011-09-07  296.64
2011-09-08  297.08
2011-09-09  297.27
2011-09-12  296.40
2011-09-13  295.55
2011-09-14  295.14
2011-09-15  294.13
2011-09-16  294.33
2011-09-19  294.29
2011-09-20  294.08
2011-09-21  293.83
2011-09-22  290.01
2011-09-23  287.01
2011-09-26  285.10
2011-09-27  284.27
2011-09-28  284.73
2011-09-29  284.93
2011-09-30  284.23
2011-10-03  284.37
2011-10-04  281.39
2011-10-05  281.24
2011-10-06  282.62
2011-10-07  283.90
2011-10-10  284.14
2011-10-11  285.84
2011-10-12  287.66
2011-10-13  288.83
2011-10-14  289.90
2011-10-17  290.66
2011-10-18  290.82
2011-10-19  290.96
2011-10-20  290.30
2011-10-21  290.20
2011-10-24  290.84
2011-10-25  292.22
2011-10-26  292.43
2011-10-27  294.06
2011-10-28  294.95
2011-10-31  296.03
2011-11-01  295.37
2011-11-02  295.79
2011-11-03  296.53
2011-11-04  297.15
2011-11-07  297.23
2011-11-08  297.48
2011-11-09  297.39
2011-11-10  296.67
2011-11-11  296.68
2011-11-14  296.65
2011-11-15  296.19
2011-11-16  296.04
2011-11-17  295.80
2011-11-18  295.38
2011-11-21  294.87
2011-11-22  294.44
2011-11-23  293.93
2011-11-24  293.97
2011-11-25  292.65
2011-11-28  293.53
2011-11-29  292.50
2011-11-30  292.49
2011-12-01  292.73
2011-12-02  293.63
2011-12-05  294.43
2011-12-06  293.94
2011-12-07  294.44
2011-12-08  294.36
2011-12-09  293.67
2011-12-12  293.64
2011-12-13  293.64
2011-12-14  293.29
2011-12-15  293.20
2011-12-16  293.68
2011-12-19  293.76
2011-12-20  293.45
2011-12-21  293.57
2011-12-22  293.83
2011-12-23  293.51
2011-12-26       .
2011-12-27  293.72
2011-12-28  294.41
2011-12-29  294.63
2011-12-30  294.91
2011-12-31  294.94
2012-01-02       .
2012-01-03  295.32
2012-01-04  295.46
2012-01-05  295.54
2012-01-06  295.80
2012-01-09  295.90
2012-01-10  295.88
2012-01-11  295.94
2012-01-12  296.06
2012-01-13  296.47
2012-01-16  296.63
2012-01-17  296.62
2012-01-18  296.54
2012-01-19  296.91
2012-01-20  297.09
2012-01-23  297.35
2012-01-24  297.63
2012-01-25  298.45
2012-01-26  299.89
2012-01-27  300.39
2012-01-30  300.62
2012-01-31  301.14
2012-02-01  301.63
2012-02-02  302.02
2012-02-03  301.45
2012-02-06  302.05
2012-02-07  301.79
2012-02-08  301.91
2012-02-09  302.16
2012-02-10  302.92
2012-02-13  302.87
2012-02-14  303.60
2012-02-15  303.92
2012-02-16  303.29
2012-02-17  303.59
2012-02-20  303.78
2012-02-21  304.03
2012-02-22  305.07
2012-02-23  305.38
2012-02-24  305.87
2012-02-27  306.61
2012-02-28  307.14
2012-02-29  307.60
2012-03-01  307.79
2012-03-02  308.88
2012-03-05  309.14
2012-03-06  308.85
2012-03-07  308.65
2012-03-08  308.81
2012-03-09  309.24
2012-03-12  309.72
2012-03-13  309.84
2012-03-14  309.21
2012-03-15  308.99
2012-03-16  309.32
2012-03-19  309.16
2012-03-20  309.11
2012-03-21  309.51
2012-03-22  309.29
2012-03-23  309.53
2012-03-26  309.73
2012-03-27  310.14
2012-03-28  310.13
2012-03-29  310.05
2012-03-30  309.59
2012-03-31  309.62
2012-04-02  309.71
2012-04-03  309.26
2012-04-04  309.16
2012-04-05  309.11
2012-04-06       .
2012-04-09  309.82
2012-04-10  309.63
2012-04-11  309.32
2012-04-12  309.56
2012-04-13  310.16
2012-04-16  310.39
2012-04-17  310.61
2012-04-18  310.93
2012-04-19  311.12
2012-04-20  311.17
2012-04-23  311.28
2012-04-24  311.35
2012-04-25  311.64
2012-04-26  311.80
2012-04-27  312.19
2012-04-30  312.61
2012-05-01  312.66
2012-05-02  313.35
2012-05-03  313.98
2012-05-04  313.96
2012-05-07  313.92
2012-05-08  313.93
2012-05-09  313.31
2012-05-10  313.48
2012-05-11  313.58
2012-05-14  312.63
2012-05-15  311.84
2012-05-16  310.98
2012-05-17  309.99
2012-05-18  309.08
2012-05-21  308.99
2012-05-22  309.44
2012-05-23  308.73
2012-05-24  308.42
2012-05-25  308.32
2012-05-28  308.46
2012-05-29  308.92
2012-05-30  308.85
2012-05-31  308.81
2012-06-01  308.48
2012-06-04  307.98
2012-06-05  308.69
2012-06-06  309.76
2012-06-07  311.20
2012-06-08  311.26
2012-06-11  311.91
2012-06-12  311.28
2012-06-13  311.96
2012-06-14  311.92
2012-06-15  312.76
2012-06-18  313.16
2012-06-19  313.52
2012-06-20  313.78
2012-06-21  313.95
2012-06-22  313.53
2012-06-25  314.02
2012-06-26  313.91
2012-06-27  313.90
2012-06-28  314.15
2012-06-29  314.46
2012-06-30  314.50
2012-07-02  315.72
2012-07-03  316.05
2012-07-04  316.11
2012-07-05  316.93
2012-07-06  317.48
2012-07-09  317.93
2012-07-10  318.66
2012-07-11  318.99
2012-07-12  319.43
2012-07-13  320.01
2012-07-16  320.84
2012-07-17  321.48
2012-07-18  322.05
2012-07-19  322.37
2012-07-20  322.85
2012-07-23  322.17
2012-07-24  321.84
2012-07-25  321.63
2012-07-26  321.93
2012-07-27  321.88
2012-07-30  323.14
2012-07-31  323.92
2012-08-01  323.92
2012-08-02  324.67
2012-08-03  324.69
2012-08-06  325.70
2012-08-07  325.81
2012-08-08  325.94
2012-08-09  325.87
2012-08-10  325.95
2012-08-13  325.97
2012-08-14  325.75
2012-08-15  324.78
2012-08-16  324.62
2012-08-17  324.60
2012-08-20  324.76
2012-08-21  325.21
2012-08-22  325.83
2012-08-23  326.34
2012-08-24  326.25
2012-08-27  326.49
2012-08-28  326.71
2012-08-29  326.56
2012-08-30  326.54
2012-08-31  326.97
2012-09-03  327.11
2012-09-04  327.17
2012-09-05  327.33
2012-09-06  327.22
2012-09-07  328.05
2012-09-10  328.25
2012-09-11  328.75
2012-09-12  329.19
2012-09-13  329.38
2012-09-14  329.50
2012-09-17  329.92
2012-09-18  330.01
2012-09-19  330.24
2012-09-20  330.03
2012-09-21  330.30
2012-09-24  330.38
2012-09-25  330.24
2012-09-26  329.65
2012-09-27  330.01
2012-09-28  330.67
2012-09-30  330.76
2012-10-01  331.20
2012-10-02  331.86
2012-10-03  332.45
2012-10-04  332.63
2012-10-05  332.76
2012-10-08  332.92
2012-10-09  333.24
2012-10-10  333.46
2012-10-11  334.00
2012-10-12  334.90
2012-10-15  335.42
2012-10-16  335.87
2012-10-17  336.10
2012-10-18  336.60
2012-10-19  336.68
2012-10-22  336.38
2012-10-23  335.66
2012-10-24  335.63
2012-10-25  335.26
2012-10-26  335.51
2012-10-29  335.63
2012-10-30       .
2012-10-31  335.68
2012-11-01  335.46
2012-11-02  335.57
2012-11-05  335.95
2012-11-06  335.89
2012-11-07  336.56
2012-11-08  336.43
2012-11-09  335.81
2012-11-12  335.96
2012-11-13  335.49
2012-11-14  335.21
2012-11-15  334.61
2012-11-16  334.21
2012-11-19  334.22
2012-11-20  334.19
2012-11-21  334.33
2012-11-22  334.38
2012-11-23  334.56
2012-11-26  335.11
2012-11-27  335.75
2012-11-28  336.10
2012-11-29  336.46
2012-11-30  336.72
2012-12-03  336.71
2012-12-04  336.81
2012-12-05  337.03
2012-12-06  337.25
2012-12-07  337.14
2012-12-10  337.29
2012-12-11  337.36
2012-12-12  337.41
2012-12-13  337.43
2012-12-14  337.68
2012-12-17  337.66
2012-12-18  337.48
2012-12-19  338.01
2012-12-20  338.17
2012-12-21  338.60
2012-12-24  338.62
2012-12-25       .
2012-12-26  338.67
2012-12-27  339.04
2012-12-28  339.15
2012-12-31  339.27
2013-01-01       .
2013-01-02  339.45
2013-01-03  340.10
2013-01-04  340.44
2013-01-07  340.77
2013-01-08  340.57
2013-01-09  340.56
2013-01-10  340.49
2013-01-11  340.25
2013-01-14  340.45
2013-01-15  340.68
2013-01-16  341.02
2013-01-17  341.07
2013-01-18  341.22
2013-01-21  341.35
2013-01-22  341.42
2013-01-23  341.46
2013-01-24  341.49
2013-01-25  340.98
2013-01-28  340.58
2013-01-29  340.00
2013-01-30  339.00
2013-01-31  337.88
2013-02-01  337.64
2013-02-04  337.14
2013-02-05  336.70
2013-02-06  336.66
2013-02-07  336.87
2013-02-08  337.07
2013-02-11  337.02
2013-02-12  337.31
2013-02-13  336.97
2013-02-14  337.19
2013-02-15  337.21
2013-02-18  337.35
2013-02-19  337.28
2013-02-20  337.37
2013-02-21  336.97
2013-02-22  337.21
2013-02-25  337.71
2013-02-26  337.72
2013-02-27  337.73
2013-02-28  338.57
2013-03-01  338.80
2013-03-04  338.86
2013-03-05  339.17
2013-03-06  339.19
2013-03-07  339.06
2013-03-08  338.57
2013-03-11  338.56
2013-03-12  338.82
2013-03-13  338.78
2013-03-14  338.50
2013-03-15  338.78
2013-03-18  338.71
2013-03-19  338.99
2013-03-20  338.53
2013-03-21  338.33
2013-03-22  338.27
2013-03-25  338.68
2013-03-26  338.57
2013-03-27  338.58
2013-03-28  338.37
2013-03-29       .
2013-03-31  338.47
2013-04-01  338.48
2013-04-02  338.66
2013-04-03  339.22
2013-04-04  340.45
2013-04-05  341.77
2013-04-08  342.29
2013-04-09  342.43
2013-04-10  342.16
2013-04-11  342.38
2013-04-12  342.90
2013-04-15  342.80
2013-04-16  342.71
2013-04-17  342.28
2013-04-18  342.04
2013-04-19  341.92
2013-04-22  342.15
2013-04-23  342.54
2013-04-24  342.99
2013-04-25  343.20
2013-04-26  343.43
2013-04-29  343.71
2013-04-30  344.33
2013-05-01  345.02
2013-05-02  345.68
2013-05-03  345.27
2013-05-06  345.22
2013-05-07  345.33
2013-05-08  345.49
2013-05-09  345.67
2013-05-10  344.94
2013-05-13  344.10
2013-05-14  344.08
2013-05-15  343.97
2013-05-16  344.32
2013-05-17  343.63
2013-05-20  343.32
2013-05-21  342.87
2013-05-22  342.50
2013-05-23  341.57
2013-05-24  341.26
2013-05-27  341.40
2013-05-28  339.82
2013-05-29  337.74
2013-05-30  337.31
2013-05-31  335.94
2013-06-03  334.99
2013-06-04  335.01
2013-06-05  333.63
2013-06-06  332.21
2013-06-07  331.63
2013-06-10  330.18
2013-06-11  327.20
2013-06-12  327.76
2013-06-13  329.13
2013-06-14  331.71
2013-06-17  332.14
2013-06-18  330.78
2013-06-19  329.59
2013-06-20  323.24
2013-06-21  321.23
2013-06-24  316.58
2013-06-25  317.96
2013-06-26  319.89
2013-06-27  322.25
2013-06-28  322.80
2013-06-30  322.89
2013-07-01  323.46
2013-07-02  324.40
2013-07-03  323.05
2013-07-04  323.13
2013-07-05  320.96
2013-07-08  320.87
2013-07-09  321.48
2013-07-10  321.01
2013-07-11  321.98
2013-07-12  322.38
2013-07-15  323.49
2013-07-16  324.81
2013-07-17  325.69
2013-07-18  327.03
2013-07-19  327.87
2013-07-22  328.68
2013-07-23  328.74
2013-07-24  327.27
2013-07-25  326.52
2013-07-26  326.50
2013-07-29  326.30
2013-07-30  325.87
2013-07-31  325.25
2013-08-01  324.53
2013-08-02  324.86
2013-08-05  324.95
2013-08-06  324.63
2013-08-07  324.59
2013-08-08  324.87
2013-08-09  325.07
2013-08-12  325.11
2013-08-13  324.52
2013-08-14  324.27
2013-08-15  323.41
2013-08-16  322.66
2013-08-19  321.26
2013-08-20  320.60
2013-08-21  319.67
2013-08-22  318.97
2013-08-23  319.83
2013-08-26  320.20
2013-08-27  320.35
2013-08-28  319.67
2013-08-29  319.60
2013-08-30       .
2013-09-02  319.53
2013-09-03  318.84
2013-09-04  318.24
2013-09-05  317.13
2013-09-06  317.68
2013-09-09  318.76
2013-09-10  318.60
2013-09-11  319.49
2013-09-12  320.52
2013-09-13  320.87
2013-09-16  322.52
2013-09-17  322.79
2013-09-18  324.17
2013-09-19  326.59
2013-09-20  326.70
2013-09-23  326.75
2013-09-24  327.04
2013-09-25  327.48
2013-09-26  327.37
2013-09-27  326.99
2013-09-30  326.50
2013-10-01  326.57
2013-10-02  327.27
2013-10-03  327.43
2013-10-04  327.32
2013-10-07  327.67
2013-10-08  327.81
2013-10-09  327.98
2013-10-10  328.33
2013-10-11  328.82
2013-10-14  328.98
2013-10-15  329.07
2013-10-16  330.15
2013-10-17  331.33
2013-10-18  332.53
2013-10-21  332.85
2013-10-22  333.75
2013-10-23  334.34
2013-10-24  334.12
2013-10-25  334.09
2013-10-28  333.94
2013-10-29  333.93
2013-10-30  334.21
2013-10-31  334.16
2013-11-01  333.03
2013-11-04  332.56
2013-11-05  331.59
2013-11-06  331.24
2013-11-07  331.54
2013-11-08  329.96
2013-11-11  330.10
2013-11-12  328.32
2013-11-13  328.60
2013-11-14  329.55
2013-11-15  330.13
2013-11-18  331.40
2013-11-19  331.30
2013-11-20  330.72
2013-11-21  330.28
2013-11-22  330.59
2013-11-25  330.97
2013-11-26  331.37
2013-11-27  331.25
2013-11-28  331.30
2013-11-29  331.23
2013-11-30  331.28
2013-12-02  330.50
2013-12-03  330.40
2013-12-04  329.73
2013-12-05  329.62
2013-12-06  329.48
2013-12-09  330.26
2013-12-10  331.42
2013-12-11  331.21
2013-12-12  330.98
2013-12-13  331.24
2013-12-16  331.45
2013-12-17  331.73
2013-12-18  331.60
2013-12-19  331.56
2013-12-20  331.87
2013-12-23  332.10
2013-12-24  331.92
2013-12-25       .
2013-12-26  331.94
2013-12-27  331.82
2013-12-30  332.19
2013-12-31  332.05
2014-01-01       .
2014-01-02  332.08
2014-01-03  332.15
2014-01-06  332.61
2014-01-07  333.00
2014-01-08  332.53
2014-01-09  332.45
2014-01-10  333.08
2014-01-13  333.77
2014-01-14  333.80
2014-01-15  334.02
2014-01-16  334.55
2014-01-17  334.80
2014-01-20  334.95
2014-01-21  335.06
2014-01-22  334.78
2014-01-23  334.74
2014-01-24  333.62
2014-01-27  332.85
2014-01-28  333.23
2014-01-29  333.05
2014-01-30  332.55
2014-01-31  331.94
2014-02-03  332.32
2014-02-04  332.55
2014-02-05  333.21
2014-02-06  333.81
2014-02-07  334.43
2014-02-10  334.90
2014-02-11  335.09
2014-02-12  335.15
2014-02-13  335.34
2014-02-14  335.65
2014-02-17  335.81
2014-02-18  336.72
2014-02-19  336.55
2014-02-20  336.45
2014-02-21  336.78
2014-02-24  337.30
2014-02-25  337.88
2014-02-26  338.02
2014-02-27  338.42
2014-02-28  339.21
2014-03-03  337.69
2014-03-04  338.06
2014-03-05  338.51
2014-03-06  338.51
2014-03-07  337.63
2014-03-10  336.97
2014-03-11  337.15
2014-03-12  336.18
2014-03-13  336.36
2014-03-14  335.47
2014-03-17  335.78
2014-03-18  336.87
2014-03-19  337.33
2014-03-20  336.56
2014-03-21  336.37
2014-03-24  336.52
2014-03-25  336.88
2014-03-26  338.11
2014-03-27  339.27
2014-03-28  339.68
2014-03-31  340.26
2014-04-01  341.12
2014-04-02  340.95
2014-04-03  340.73
2014-04-04  341.48
2014-04-07  341.73
2014-04-08  342.14
2014-04-09  342.11
2014-04-10  343.03
2014-04-11  342.94
2014-04-14  342.43
2014-04-15  342.02
2014-04-16  341.84
2014-04-17  341.74
2014-04-18       .
2014-04-21  341.93
2014-04-22  342.33
2014-04-23  342.47
2014-04-24  342.34
2014-04-25  341.53
2014-04-28  341.56
2014-04-29  341.86
2014-04-30  342.06
2014-05-01  342.66
2014-05-02  342.98
2014-05-05  343.12
2014-05-06  343.75
2014-05-07  344.77
2014-05-08  345.98
2014-05-09  345.98
2014-05-12  346.15
2014-05-13  347.09
2014-05-14  347.65
2014-05-15  348.31
2014-05-16  347.96
2014-05-19  348.12
2014-05-20  348.31
2014-05-21  348.29
2014-05-22  348.24
2014-05-23  348.79
2014-05-26  348.97
2014-05-27  349.51
2014-05-28  350.92
2014-05-29  351.80
2014-05-30  351.75
2014-05-31  351.78
2014-06-02  351.55
2014-06-03  350.94
2014-06-04  350.66
2014-06-05  350.91
2014-06-06  352.32
2014-06-09  353.16
2014-06-10  352.84
2014-06-11  352.29
2014-06-12  352.25
2014-06-13  351.75
2014-06-16  351.13
2014-06-17  350.59
2014-06-18  351.01
2014-06-19  351.79
2014-06-20  351.79
2014-06-23  352.12
2014-06-24  353.08
2014-06-25  353.37
2014-06-26  353.69
2014-06-27  353.59
2014-06-30  353.74
2014-07-01  353.33
2014-07-02  352.94
2014-07-03  352.77
2014-07-04  352.84
2014-07-07  353.24
2014-07-08  353.83
2014-07-09  354.14
2014-07-10  353.95
2014-07-11  354.11
2014-07-14  354.00
2014-07-15  353.90
2014-07-16  353.79
2014-07-17  352.88
2014-07-18  352.73
2014-07-21  352.18
2014-07-22  352.61
2014-07-23  353.37
2014-07-24  353.19
2014-07-25  352.84
2014-07-28  352.24
2014-07-29  352.07
2014-07-30  351.64
2014-07-31  351.49
2014-08-01  350.78
2014-08-04  350.89
2014-08-05  350.48
2014-08-06  349.73
2014-08-07  349.81
2014-08-08  349.58
2014-08-11  350.45
2014-08-12  351.11
2014-08-13  352.12
2014-08-14  353.06
2014-08-15  353.73
2014-08-18  354.17
2014-08-19  354.72
2014-08-20  354.59
2014-08-21  355.17
2014-08-22  355.46
2014-08-25  355.77
2014-08-26  356.33
2014-08-27  357.05
2014-08-28  356.73
2014-08-29  356.32
2014-08-31  356.37
2014-09-01  356.36
2014-09-02  355.49
2014-09-03  356.61
2014-09-04  356.72
2014-09-05  356.86
2014-09-08  356.90
2014-09-09  356.24
2014-09-10  355.18
2014-09-11  355.18
2014-09-12  354.10
2014-09-15  353.78
2014-09-16  353.69
2014-09-17  353.79
2014-09-18  353.87
2014-09-19  354.49
2014-09-22  355.00
2014-09-23  355.14
2014-09-24  355.28
2014-09-25  355.13
2014-09-26  354.18
2014-09-29  353.22
2014-09-30  353.06
2014-10-01  353.48
2014-10-02  353.19
2014-10-03  353.43
2014-10-06  354.32
2014-10-07  354.71
2014-10-08  354.66
2014-10-09  355.18
2014-10-10  354.73
2014-10-13  354.86
2014-10-14  355.58
2014-10-15  355.97
2014-10-16  355.37
2014-10-17  355.98
2014-10-20  356.33
2014-10-21  356.29
2014-10-22  356.44
2014-10-23  355.89
2014-10-24  355.90
2014-10-27  356.22
2014-10-28  356.57
2014-10-29  356.51
2014-10-30  356.86
2014-10-31  357.06
2014-11-03  356.91
2014-11-04  356.28
2014-11-05  356.13
2014-11-06  355.68
2014-11-07  355.53
2014-11-10  355.76
2014-11-11  355.81
2014-11-12  355.82
2014-11-13  355.74
2014-11-14  354.05
2014-11-17  352.94
2014-11-18  353.28
2014-11-19  352.86
2014-11-20  353.00
2014-11-21  354.07
2014-11-24  354.68
2014-11-25  354.83
2014-11-26  355.08
2014-11-27  355.12
2014-11-28  354.94
2014-11-30  355.04
2014-12-01  353.72
2014-12-02  352.82
2014-12-03  351.99
2014-12-04  351.75
2014-12-05  350.42
2014-12-08  349.02
2014-12-09  347.49
2014-12-10  346.58
2014-12-11  345.64
2014-12-12  343.52
2014-12-15  339.94
2014-12-16  336.50
2014-12-17  338.81
2014-12-18  342.77
2014-12-19  344.10
2014-12-22  345.84
2014-12-23  345.60
2014-12-24  345.59
2014-12-25       .
2014-12-26  345.63
2014-12-29  345.84
2014-12-30  345.75
2014-12-31  345.79
2015-01-01       .
2015-01-02  345.78
2015-01-05  344.54
2015-01-06  342.80
2015-01-07  343.87
2015-01-08  345.22
2015-01-09  345.09
2015-01-12  344.82
2015-01-13  344.49
2015-01-14  344.95
2015-01-15  346.18
2015-01-16       .
2015-01-19  345.96
2015-01-20  346.30
2015-01-21  346.07
2015-01-22  346.60
2015-01-23  348.61
2015-01-26  348.37
2015-01-27  347.85
2015-01-28  348.36
2015-01-29  347.45
2015-01-30  346.12
2015-01-31  346.16
2015-02-02  346.46
2015-02-03  347.07
2015-02-04  347.49
2015-02-05  348.34
2015-02-06  348.15
2015-02-09  348.05
2015-02-10  346.98
2015-02-11  346.95
2015-02-12  348.16
2015-02-13  349.35
2015-02-16  349.54
2015-02-17  349.41
2015-02-18  350.49
2015-02-19  349.97
2015-02-20  349.90
2015-02-23  349.71
2015-02-24  350.47
2015-02-25  350.42
2015-02-26  350.88
2015-02-27  351.33
2015-02-28  351.47
2015-03-02  351.13
2015-03-03  351.36
2015-03-04  351.12
2015-03-05  351.39
2015-03-06  350.28
2015-03-09  349.90
2015-03-10  349.21
2015-03-11  348.70
2015-03-12  349.33
2015-03-13  348.45
2015-03-16  347.57
2015-03-17  346.86
2015-03-18  347.40
2015-03-19  348.47
2015-03-20  349.57
2015-03-23  350.99
2015-03-24  352.24
2015-03-25  352.61
2015-03-26  351.94
2015-03-27  352.35
2015-03-30  352.45
2015-03-31  352.88
2015-04-01  353.53
2015-04-02  354.05
2015-04-03       .
2015-04-06  354.40
2015-04-07  355.07
2015-04-08  355.73
2015-04-09  355.95
2015-04-10  355.99
2015-04-13  356.23
2015-04-14  356.82
2015-04-15  357.12
2015-04-16  357.37
2015-04-17  357.22
2015-04-20  356.82
2015-04-21  356.84
2015-04-22  356.84
2015-04-23  357.49
2015-04-24  358.28
2015-04-27  358.88
2015-04-28  358.53
2015-04-29  357.84
2015-04-30  357.46
2015-05-01  356.68
2015-05-04  356.57
2015-05-05  356.23
2015-05-06  355.88
2015-05-07  355.50
2015-05-08  356.28
2015-05-11  355.87
2015-05-12  354.86
2015-05-13  355.25
2015-05-14  355.46
2015-05-15  356.35
2015-05-18  356.51
2015-05-19  356.21
2015-05-20  356.17
2015-05-21  356.75
2015-05-22  356.82
2015-05-25       .
2015-05-26  357.39
2015-05-27  357.28
2015-05-28  357.15
2015-05-29  357.04
2015-05-31  357.09
2015-06-01  356.12
2015-06-02  355.53
2015-06-03  354.70
2015-06-04  354.21
2015-06-05  353.48
2015-06-08  352.95
2015-06-09  352.11
2015-06-10  350.97
2015-06-11  351.40
2015-06-12  351.88
2015-06-15  352.03
2015-06-16  351.84
2015-06-17  352.13
2015-06-18  352.62
2015-06-19  353.10
2015-06-22  352.95
2015-06-23  353.05
2015-06-24  353.47
2015-06-25  353.19
2015-06-26  352.46
2015-06-29  352.45
2015-06-30  352.59
2015-07-01  352.59
2015-07-02  352.73
2015-07-03  352.79
2015-07-06  353.50
2015-07-07  353.42
2015-07-08  353.47
2015-07-09  352.98
2015-07-10  352.79
2015-07-13  353.10
2015-07-14  353.21
2015-07-15  353.29
2015-07-16  353.53
2015-07-17  353.57
2015-07-20  353.35
2015-07-21  353.28
2015-07-22  353.25
2015-07-23  352.77
2015-07-24  352.02
2015-07-27  351.37
2015-07-28  351.33
2015-07-29  351.95
2015-07-30  352.48
2015-07-31  353.06
2015-08-03  353.36
2015-08-04  352.94
2015-08-05  352.45
2015-08-06  351.81
2015-08-07  351.68
2015-08-10  351.46
2015-08-11  351.88
2015-08-12  351.95
2015-08-13  351.61
2015-08-14  351.42
2015-08-17  351.58
2015-08-18  351.25
2015-08-19  350.71
2015-08-20  349.96
2015-08-21  349.13
2015-08-24  347.08
2015-08-25  346.94
2015-08-26  345.91
2015-08-27  347.19
2015-08-28  347.50
2015-08-31  347.31
2015-09-01  347.20
2015-09-02  346.74
2015-09-03  346.82
2015-09-04  346.90
2015-09-07  347.01
2015-09-08  346.54
2015-09-09  346.81
2015-09-10  346.17
2015-09-11  346.00
2015-09-14  345.91
2015-09-15  345.59
2015-09-16  345.51
2015-09-17  345.97
2015-09-18  347.16
2015-09-21  346.72
2015-09-22  345.94
2015-09-23  345.42
2015-09-24  343.67
2015-09-25  343.00
2015-09-28  341.76
2015-09-29  340.42
2015-09-30  340.84
2015-10-01  341.62
2015-10-02  342.36
2015-10-05  343.83
2015-10-06  345.24
2015-10-07  346.16
2015-10-08  345.68
2015-10-09  346.70
2015-10-12  346.86
2015-10-13  347.04
2015-10-14  347.11
2015-10-15  347.78
2015-10-16  348.59
2015-10-19  348.75
2015-10-20  348.52
2015-10-21  348.32
2015-10-22  348.68
2015-10-23  349.24
2015-10-26  349.84
2015-10-27  349.74
2015-10-28  349.61
2015-10-29  348.85
2015-10-30  348.89
2015-10-31  348.93
2015-11-02  349.19
2015-11-03  349.91
2015-11-04  350.29
2015-11-05  350.54
2015-11-06  349.32
2015-11-09  348.27
2015-11-10  347.91
2015-11-11  347.97
2015-11-12  347.73
2015-11-13  347.43
2015-11-16  347.49
2015-11-17  347.72
2015-11-18  347.43
2015-11-19  347.72
2015-11-20  347.74
2015-11-23  347.73
2015-11-24  347.71
2015-11-25  347.25
2015-11-26  347.30
2015-11-27  347.36
2015-11-30  346.60
2015-12-01  346.53
2015-12-02  346.31
2015-12-03  344.97
2015-12-04  344.78
2015-12-07  344.39
2015-12-08  343.35
2015-12-09  343.44
2015-12-10  342.76
2015-12-11  341.75
2015-12-14  340.29
2015-12-15  340.84
2015-12-16  340.54
2015-12-17  341.53
2015-12-18  341.25
2015-12-21  340.85
2015-12-22  340.99
2015-12-23  341.04
2015-12-24  341.01
2015-12-25       .
2015-12-28  341.25
2015-12-29  341.25
2015-12-30  341.12
2015-12-31  341.10
2016-01-01       .
2016-01-04  341.57
2016-01-05  342.07
2016-01-06  342.51
2016-01-07  342.02
2016-01-08  341.65
2016-01-11  341.35
2016-01-12  340.52
2016-01-13  340.19
2016-01-14  339.30
2016-01-15  338.07
2016-01-18  338.15
2016-01-19  337.75
2016-01-20  336.55
2016-01-21  336.77
2016-01-22  337.78
2016-01-25  337.91
2016-01-26  338.35
2016-01-27  338.91
2016-01-28  339.39
2016-01-29  340.39
2016-01-31  340.44
2016-02-01  340.02
2016-02-02  339.67
2016-02-03  339.72
2016-02-04  340.60
2016-02-05  341.02
2016-02-08  340.87
2016-02-09  340.54
2016-02-10  340.49
2016-02-11  339.77
2016-02-12  339.49
2016-02-15  339.66
2016-02-16  339.87
2016-02-17  340.87
2016-02-18  341.34
2016-02-19  341.63
2016-02-22  342.29
2016-02-23  342.62
2016-02-24  342.65
2016-02-25  343.02
2016-02-26  343.01
2016-02-29  343.36
2016-03-01  344.29
2016-03-02  345.01
2016-03-03  345.98
2016-03-04  347.24
2016-03-07  347.67
2016-03-08  347.82
2016-03-09  347.85
2016-03-10  348.41
2016-03-11  348.84
2016-03-14  349.49
2016-03-15  349.12
2016-03-16  349.13
2016-03-17  351.64
2016-03-18  353.07
2016-03-21  353.35
2016-03-22  353.32
2016-03-23  353.18
2016-03-24  352.56
2016-03-25       .
2016-03-28  352.66
2016-03-29  353.02
2016-03-30  354.08
2016-03-31  355.05
2016-04-01  354.68
2016-04-04  355.11
2016-04-05  354.67
2016-04-06  354.82
2016-04-07  354.81
2016-04-08  355.04
2016-04-11  355.67
2016-04-12  356.11
2016-04-13  357.29
2016-04-14  358.32
2016-04-15  358.33
2016-04-18  358.46
2016-04-19  359.37
2016-04-20  359.89
2016-04-21  359.81
2016-04-22  359.32
2016-04-25  358.89
2016-04-26  358.72
2016-04-27  359.38
2016-04-28  360.43
2016-04-29  360.47
2016-04-30  360.52
2016-05-02  360.47
2016-05-03  360.46
2016-05-04  360.22
2016-05-05  360.39
2016-05-06  360.47
2016-05-09  360.67
2016-05-10  360.94
2016-05-11  361.47
2016-05-12  361.72
2016-05-13  361.91
2016-05-16  361.92
2016-05-17  361.95
2016-05-18  361.19
2016-05-19  359.80
2016-05-20  360.13
2016-05-23  360.00
2016-05-24  360.04
2016-05-25  359.99
2016-05-26  360.36
2016-05-27  360.63
2016-05-30  360.72
2016-05-31  360.51
2016-06-01  360.55
2016-06-02  360.87
2016-06-03  361.98
2016-06-06  362.94
2016-06-07  363.63
2016-06-08  364.39
2016-06-09  364.46
2016-06-10  364.27
2016-06-13  363.95
2016-06-14  363.14
2016-06-15  363.15
2016-06-16  363.35
2016-06-17  363.42
2016-06-20  363.84
2016-06-21     364
2016-06-22  364.35
2016-06-23  364.70
2016-06-24  364.55
2016-06-27     365
2016-06-28  365.62
2016-06-29  367.32
2016-06-30  367.89
2016-07-01  369.54
2016-07-04  369.75
2016-07-05  371.03
2016-07-06  371.15
2016-07-07  371.29
2016-07-08  372.14
2016-07-11  373.01
2016-07-12  372.98
2016-07-13  373.56
2016-07-14  373.44
2016-07-15  373.15
2016-07-18  372.92
2016-07-19  373.05
2016-07-20  373.09
2016-07-21  372.90
2016-07-22  373.23
2016-07-25  373.45
2016-07-26  373.11
2016-07-27  373.07
2016-07-28  373.05
2016-07-29  373.11
2016-07-31  373.16
2016-08-01  373.23
2016-08-02  372.73
2016-08-03  372.10
2016-08-04  373.39
2016-08-05  373.81
2016-08-08  374.37
2016-08-09  375.10
2016-08-10  376.08
2016-08-11  376.01
2016-08-12  376.73
2016-08-15  377.35
2016-08-16  377.44
2016-08-17  377.43
2016-08-18  378.08
2016-08-19  377.93
2016-08-22  377.74
2016-08-23  377.99
2016-08-24  378.09
2016-08-25  377.62
2016-08-26  377.50
2016-08-29  377.98
2016-08-30  378.20
2016-08-31  377.99
2016-09-01  377.45
2016-09-02  377.45
2016-09-05  377.62
2016-09-06  378.47
2016-09-07  379.33
2016-09-08  378.94
2016-09-09  377.51
2016-09-12  376.38
2016-09-13  375.58
2016-09-14  374.99
2016-09-15  374.93
2016-09-16  374.70
2016-09-19  374.86
2016-09-20  375.01
2016-09-21  375.46
2016-09-22  376.95
2016-09-23  376.66
2016-09-26  375.96
2016-09-27  376.04
2016-09-28  376.53
2016-09-29  376.34
2016-09-30  375.93
2016-10-03  375.85
2016-10-04  375.85
2016-10-05  375.48
2016-10-06  375.52
2016-10-07  375.49
2016-10-10  375.63
2016-10-11  375.55
2016-10-12  375.47
2016-10-13  375.95
2016-10-14  375.71
2016-10-17  375.59
2016-10-18  375.95
2016-10-19  376.47
2016-10-20  376.99
2016-10-21  377.19
2016-10-24  377.23
2016-10-25  377.12
2016-10-26  376.16
2016-10-27  375.38
2016-10-28  374.55
2016-10-31  374.58
2016-11-01  374.27
2016-11-02  374.09
2016-11-03  374.30
2016-11-04  374.08
2016-11-07  374.92
2016-11-08  375.11
2016-11-09  372.01
2016-11-10  368.77
2016-11-11  368.64
2016-11-14  363.33
2016-11-15  364.87
2016-11-16  364.43
2016-11-17  364.49
2016-11-18  362.70
2016-11-21  362.80
2016-11-22  363.24
2016-11-23  362.84
2016-11-24  362.90
2016-11-25  362.55
2016-11-28  363.17
2016-11-29  363.34
2016-11-30  363.31
2016-12-01  362.49
2016-12-02  362.54
2016-12-05  363.44
2016-12-06  363.91
2016-12-07  364.84
2016-12-08  364.78
2016-12-09  364.46
2016-12-12  364.09
2016-12-13  364.75
2016-12-14  365.07
2016-12-15  363.48
2016-12-16  363.86
2016-12-19  364.35
2016-12-20  364.54
2016-12-21  365.23
2016-12-22  365.31
2016-12-23  365.32
2016-12-26       .
2016-12-27  365.54
2016-12-28  365.81
2016-12-29  366.37
2016-12-30  366.65
2016-12-31  366.69
2017-01-02       .
2017-01-03  367.15
2017-01-04  367.40
2017-01-05  368.21
2017-01-06  368.35
2017-01-09  368.50
2017-01-10  368.43
2017-01-11  367.64
2017-01-12  368.57
2017-01-13  368.57
2017-01-16  368.73
2017-01-17  369.64
2017-01-18  369.25
2017-01-19  368.01
2017-01-20  367.87
2017-01-23  368.69
2017-01-24  368.70
2017-01-25  368.20
2017-01-26  368.55
2017-01-27  368.96
2017-01-30  369.22
2017-01-31  369.35
2017-02-01  369.49
2017-02-02  370.22
2017-02-03  370.56
2017-02-06  371.32
2017-02-07  371.55
2017-02-08  371.87
2017-02-09  372.31
2017-02-10  372.22
2017-02-13  372.51
2017-02-14  372.63
2017-02-15  372.06
2017-02-16  372.40
2017-02-17  372.71
2017-02-20  372.86
2017-02-21  373.28
2017-02-22  373.88
2017-02-23  374.75
2017-02-24  375.38
2017-02-27  375.54
2017-02-28  375.68
2017-03-01  374.80
2017-03-02  374.46
2017-03-03  374.68
2017-03-06  374.96
2017-03-07  374.79
2017-03-08  373.74
2017-03-09  372.44
2017-03-10  372.42
2017-03-13  372.62
2017-03-14  372.20
2017-03-15  372.95
2017-03-16  374.04
2017-03-17  374.34
2017-03-20  374.69
2017-03-21  375.09
2017-03-22  375.39
2017-03-23  375.57
2017-03-24  376.17
2017-03-27  376.96
2017-03-28  377.18
2017-03-29  377.64
2017-03-30  377.63
2017-03-31  377.50
2017-04-03  377.86
2017-04-04  378.13
2017-04-05  378.20
2017-04-06  378.44
2017-04-07  378.26
2017-04-10  378.31
2017-04-11  378.83
2017-04-12  378.85
2017-04-13  379.56
2017-04-14       .
2017-04-17  379.70
2017-04-18  379.95
2017-04-19  380.02
2017-04-20  379.91
2017-04-21  380.29
2017-04-24  380.27
2017-04-25  379.87
2017-04-26  379.81
2017-04-27  380.01
2017-04-28  380.41
2017-04-30  380.50
2017-05-01  380.30
2017-05-02  380.71
2017-05-03  381.17
2017-05-04  380.52
2017-05-05  380.44
2017-05-08  380.65
2017-05-09  380.38
2017-05-10  380.57
2017-05-11  380.96
2017-05-12  381.76
2017-05-15  382.24
2017-05-16  382.58
2017-05-17  383.02
2017-05-18  382.14
2017-05-19  382.54
2017-05-22  382.76
2017-05-23  382.73
2017-05-24  382.95
2017-05-25  383.34
2017-05-26  383.40
2017-05-29  383.56
2017-05-30  383.75
2017-05-31  383.71
2017-06-01  383.67
2017-06-02  384.16
2017-06-05  384.67
2017-06-06  385.23
2017-06-07  385.30
2017-06-08  384.97
2017-06-09  384.90
2017-06-12  385.06
2017-06-13  385.15
2017-06-14  385.91
2017-06-15  385.78
2017-06-16  385.79
2017-06-19  385.91
2017-06-20  385.53
2017-06-21  385.25
2017-06-22  385.18
2017-06-23  385.29
2017-06-26  385.80
2017-06-27  385.54
2017-06-28  385.13
2017-06-29  384.75
2017-06-30  384.49
2017-07-03  384.34
2017-07-04  384.41
2017-07-05  384.25
2017-07-06  383.73
2017-07-07  383.55
2017-07-10  384.07
2017-07-11  384.11
2017-07-12  384.88
2017-07-13  384.94
2017-07-14  385.19
2017-07-17  385.67
2017-07-18  386.23
2017-07-19  386.75
2017-07-20  387.21
2017-07-21  387.80
2017-07-24  387.75
2017-07-25  387.29
2017-07-26  387.63
2017-07-27  388.05
2017-07-28  388.20
2017-07-31  388.53
2017-08-01  389.04
2017-08-02  389.16
2017-08-03  389.22
2017-08-04  388.80
2017-08-07  388.70
2017-08-08  388.82
2017-08-09  388.91
2017-08-10  388.48
2017-08-11  388.31
2017-08-14  388.56
2017-08-15  388.52
2017-08-16  388.92
2017-08-17  389.10
2017-08-18  389.28
2017-08-21  389.63
2017-08-22  389.60
2017-08-23  389.76
2017-08-24  390.10
2017-08-25  390.50
2017-08-28  390.97
2017-08-29  391.34
2017-08-30  391.49
2017-08-31  391.98
2017-09-01  392.06
2017-09-04  392.20
2017-09-05  392.84
2017-09-06  392.91
2017-09-07  393.50
2017-09-08  393.70
2017-09-11  393.42
2017-09-12  392.95
2017-09-13  392.92
2017-09-14  392.74
2017-09-15  392.75
2017-09-18  392.76
2017-09-19  392.59
2017-09-20  392.30
2017-09-21  391.95
2017-09-22  392.41
2017-09-25  392.83
2017-09-26  392.94
2017-09-27  392.09
2017-09-28  392.15
2017-09-29  392.64
2017-09-30  392.69
2017-10-02  392.67
2017-10-03  392.98
2017-10-04  393.00
2017-10-05  392.90
2017-10-06  392.42
2017-10-09  392.58
2017-10-10  392.76
2017-10-11  392.69
2017-10-12  392.97
2017-10-13  392.81
2017-10-16  393.01
2017-10-17  393.28
2017-10-18  393.30
2017-10-19  393.59
2017-10-20  393.08
2017-10-23  393.18
2017-10-24  392.74
2017-10-25  392.27
2017-10-26  392.25
2017-10-27  392.26
2017-10-30  393.03
2017-10-31  393.29
2017-11-01  393.26
2017-11-02  393.19
2017-11-03  393.42
2017-11-06  393.80
2017-11-07  393.59
2017-11-08  393.12
2017-11-09  392.52
2017-11-10  391.67
2017-11-13  391.31
2017-11-14  391.40
2017-11-15  391.41
2017-11-16  391.94
2017-11-17  392.45
2017-11-20  392.83
2017-11-21  393.16
2017-11-22  393.72
2017-11-23  393.78
2017-11-24  393.85
2017-11-27  394.41
2017-11-28  394.67
2017-11-29  394.39
2017-11-30  394.02
2017-12-01  394.36
2017-12-04  394.45
2017-12-05  394.71
2017-12-06  394.67
2017-12-07  394.22
2017-12-08  393.87
2017-12-11  393.93
2017-12-12  393.67
2017-12-13  393.89
2017-12-14  394.07
2017-12-15  394.23
2017-12-18  394.32
2017-12-19  394.04
2017-12-20  393.58
2017-12-21  393.40
2017-12-22  393.41
2017-12-25       .
2017-12-26  393.63
2017-12-27  393.95
2017-12-28  394.06
2017-12-29  394.21
2017-12-31  394.26
2018-01-01       .
2018-01-02  394.27
2018-01-03  394.56
2018-01-04  394.63
2018-01-05  394.91
2018-01-08  395.09
2018-01-09  394.80
2018-01-10  394.30
2018-01-11  394.31
2018-01-12  394.18
2018-01-15  394.34
2018-01-16  394.71
2018-01-17  394.63
2018-01-18  394.36
2018-01-19  393.84
2018-01-22  393.73
2018-01-23  394.19
2018-01-24  394.01
2018-01-25  394.39
2018-01-26  394.44
2018-01-29  393.90
2018-01-30  393.65
2018-01-31  393.94
2018-02-01  393.59
2018-02-02  392.66
2018-02-05  392.09
2018-02-06  392.08
2018-02-07  392.01
2018-02-08  390.64
2018-02-09  388.51
2018-02-12  388.59
2018-02-13  388.58
2018-02-14  387.74
2018-02-15  387.95
2018-02-16  388.93
2018-02-19  389.08
2018-02-20  388.62
2018-02-21  388.59
2018-02-22  388.11
2018-02-23  388.44
2018-02-26  389.22
2018-02-27  389.16
2018-02-28  389.22
2018-03-01  389.17
2018-03-02  389.09
2018-03-05  389.31
2018-03-06  389.34
2018-03-07  389.04
2018-03-08  389.02
2018-03-09  388.90
2018-03-12  389.03
2018-03-13  389.09
2018-03-14  389.23
2018-03-15  389.12
2018-03-16  388.95
2018-03-19  388.36
2018-03-20  387.81
2018-03-21  387.56
2018-03-22  387.70
2018-03-23  387.16
2018-03-26  387.09
2018-03-27  387.66
2018-03-28  387.97
2018-03-29  388.40
2018-03-30       .
2018-03-31  388.45
2018-04-02  388.36
2018-04-03  388.41
2018-04-04  388.58
2018-04-05  388.73
2018-04-06  389.08
2018-04-09  388.59
2018-04-10  388.07
2018-04-11  388.35
2018-04-12  388.51
2018-04-13  388.44
2018-04-16  388.25
2018-04-17  388.43
2018-04-18  388.29
2018-04-19  387.43
2018-04-20  386.81
2018-04-23  386.12
2018-04-24  386.12
2018-04-25  385.03
2018-04-26  385.10
2018-04-27  385.09
2018-04-30  385.08
2018-05-01  384.64
2018-05-02  383.78
2018-05-03  383.21
2018-05-04  383.04
2018-05-07  383.16
2018-05-08  382.35
2018-05-09  381.72
2018-05-10  382.98
2018-05-11  383.53
2018-05-14  383.64
2018-05-15  382.46
2018-05-16  382.11
2018-05-17  381.53
2018-05-18  381.19
2018-05-21  381.21
2018-05-22  381.82
2018-05-23  382.38
2018-05-24  383.04
2018-05-25  383.61
2018-05-28  383.78
2018-05-29  384.59
2018-05-30  384.07
2018-05-31  383.42
2018-06-01  382.97
2018-06-04  382.78
2018-06-05  382.44
2018-06-06  381.82
2018-06-07  381.27
2018-06-08  381.34
2018-06-11  380.73
2018-06-12  380.43
2018-06-13  380.55
2018-06-14  380.96
2018-06-15  381.40
2018-06-18  381.28
2018-06-19  381.14
2018-06-20  381.45
2018-06-21  381.85
2018-06-22  382.57
2018-06-25  382.86
2018-06-26  382.83
2018-06-27  383.20
2018-06-28  383.17
2018-06-29  383.41
2018-06-30  383.46
2018-07-02  383.12
2018-07-03  383.47
2018-07-04  383.52
2018-07-05  384.05
2018-07-06  384.65
2018-07-09  385.36
2018-07-10  385.73
2018-07-11  385.93
2018-07-12  386.07
2018-07-13  386.55
2018-07-16  386.86
2018-07-17  386.68
2018-07-18  386.76
2018-07-19  386.67
2018-07-20  386.82
2018-07-23  386.75
2018-07-24  386.98
2018-07-25  387.41
2018-07-26  387.70
2018-07-27  387.89
2018-07-30  387.67
2018-07-31  387.45
2018-08-01  386.67
2018-08-02  386.52
2018-08-03  387.03
2018-08-06  387.32
2018-08-07  387.26
2018-08-08  386.81
2018-08-09  386.51
2018-08-10  386.35
2018-08-13  385.67
2018-08-14  386.03
2018-08-15  386.16
2018-08-16  386.49
2018-08-17  386.73
2018-08-20  387.06
2018-08-21  387.37
2018-08-22  387.63
2018-08-23  387.61
2018-08-24  387.40
2018-08-27  387.62
2018-08-28  387.66
2018-08-29  387.59
2018-08-30  387.50
2018-08-31  387.38
2018-09-03  387.51
2018-09-04  386.65
2018-09-05  386.52
2018-09-06  386.72
2018-09-07  386.57
2018-09-10  386.16
2018-09-11  385.76
2018-09-12  385.89
2018-09-13  386.41
2018-09-14  386.63
2018-09-17  386.76
2018-09-18  386.55
2018-09-19  386.12
2018-09-20  386.40
2018-09-21  386.74
2018-09-24  386.99
2018-09-25  386.77
2018-09-26  387.39
2018-09-27  388.28
2018-09-28  388.40
2018-09-30  388.50
2018-10-01  388.38
2018-10-02  388.73
2018-10-03  388.28
2018-10-04  386.74
2018-10-05  386.50
2018-10-08  386.65
2018-10-09  386.44
2018-10-10  386.40
2018-10-11  386.58
2018-10-12  386.82
2018-10-15  386.97
2018-10-16  387.20
2018-10-17  387.36
2018-10-18  386.68
2018-10-19  386.43
2018-10-22  385.97
2018-10-23  385.72
2018-10-24  385.85
2018-10-25  385.57
2018-10-26  385.34
2018-10-29  384.70
2018-10-30  383.55
2018-10-31  383.02
2018-11-01  382.83
2018-11-02  382.89
2018-11-05  382.98
2018-11-06  383.14
2018-11-07  383.42
2018-11-08  382.97
2018-11-09  382.65
2018-11-12  382.78
2018-11-13  382.19
2018-11-14  381.85
2018-11-15  381.30
2018-11-16  381.41
2018-11-19  381.21
2018-11-20  380.08
2018-11-21  379.97
2018-11-22  380.03
2018-11-23  380.00
2018-11-26  379.68
2018-11-27  379.30
2018-11-28  379.73
2018-11-29  380.44
2018-11-30  380.47
2018-12-03  382.36
2018-12-04  382.40
2018-12-05  382.37
2018-12-06  382.01
2018-12-07  382.56
2018-12-10  382.76
2018-12-11  383.12
2018-12-12  384.26
2018-12-13  384.65
2018-12-14  384.96
2018-12-17  385.59
2018-12-18  385.76
2018-12-19  385.65
2018-12-20  385.39
2018-12-21  384.88
2018-12-24  385.11
2018-12-25       .
2018-12-26  385.26
2018-12-27  385.25
2018-12-28  385.32
2018-12-31  385.69
2019-01-01       .
2019-01-02  386.02
2019-01-03  386.74
2019-01-04  387.53
2019-01-07  388.45
2019-01-08  388.71
2019-01-09  389.17
2019-01-10  389.03
2019-01-11  389.07
2019-01-14  389.55
2019-01-15  389.95
2019-01-16  390.47
2019-01-17  391.27
2019-01-18  392.06
2019-01-21  392.23
2019-01-22  392.55
2019-01-23  392.88
2019-01-24  393.52
2019-01-25  393.58
2019-01-28  393.62
2019-01-29  393.30
2019-01-30  392.76
2019-01-31  394.28
2019-02-01  395.21
2019-02-04  395.39
2019-02-05  396.39
2019-02-06  396.58
2019-02-07  396.23
2019-02-08  396.25
2019-02-11  396.37
2019-02-12  396.39
2019-02-13  396.40
2019-02-14  396.81
2019-02-15  396.92
2019-02-18  397.08
2019-02-19  397.24
2019-02-20  397.52
2019-02-21  396.84
2019-02-22  397.25
2019-02-25  397.57
2019-02-26  397.93
2019-02-27  398.01
2019-02-28  398.02
2019-03-01  397.59
2019-03-04  397.91
2019-03-05  398.05
2019-03-06  398.71
2019-03-07  399.08
2019-03-08  399.35
2019-03-11  400.18
2019-03-12  400.80
2019-03-13  401.01
2019-03-14  401.24
2019-03-15  401.82
2019-03-18  402.40
2019-03-19  402.72
2019-03-20  402.99
2019-03-21  404.43
2019-03-22  405.28
2019-03-25  405.66
2019-03-26  406.22
2019-03-27  406.96
2019-03-28  406.67
2019-03-29  406.68
2019-03-31  406.74
2019-04-01  406.42
2019-04-02  406.46
2019-04-03  406.40
2019-04-04  406.59
2019-04-05  406.71
2019-04-08  407.15
2019-04-09  407.43
2019-04-10  407.82
2019-04-11  407.84
2019-04-12  407.31
2019-04-15  407.26
2019-04-16  407.29
2019-04-17  407.48
2019-04-18  407.89
2019-04-19       .
2019-04-22  407.94
2019-04-23  408.31
2019-04-24  408.94
2019-04-25  408.90
2019-04-26  409.52
2019-04-29  409.66
2019-04-30  409.84
2019-05-01  409.86
2019-05-02  409.24
2019-05-03  409.59
2019-05-06  409.95
2019-05-07  409.97
2019-05-08  409.94
2019-05-09  409.83
2019-05-10  409.80
2019-05-13  410.16
2019-05-14  410.12
2019-05-15  410.39
2019-05-16  410.54
2019-05-17  410.35
2019-05-20  410.37
2019-05-21  410.61
2019-05-22  410.80
2019-05-23  411.05
2019-05-24  411.36
2019-05-27  411.53
2019-05-28  411.91
2019-05-29  412.11
2019-05-30  412.08
2019-05-31  412.47
2019-06-03  413.09
2019-06-04  413.30
2019-06-05  413.85
2019-06-06  413.63
2019-06-07  413.36
2019-06-10  414.32
2019-06-11  414.75
2019-06-12  414.85
2019-06-13  415.03
2019-06-14  414.72
2019-06-17  414.60
2019-06-18  415.78
2019-06-19  416.30
2019-06-20  418.21
2019-06-21  417.70
2019-06-24  417.92
2019-06-25  418.09
2019-06-26  418.13
2019-06-27  418.40
2019-06-28  419.18
2019-06-30  419.28
2019-07-01  419.66
2019-07-02  420.33
2019-07-03  420.92
2019-07-04  421.03
2019-07-05  420.83
2019-07-08  420.94
2019-07-09  420.38
2019-07-10  419.92
2019-07-11  420.32
2019-07-12  420.33
2019-07-15  420.82
2019-07-16  420.70
2019-07-17  420.53
2019-07-18  420.92
2019-07-19  420.94
2019-07-22  421.09
2019-07-23  421.19
2019-07-24  421.81
2019-07-25  422.26
2019-07-26  422.11
2019-07-29  422.78
2019-07-30  422.82
2019-07-31  423.33
2019-08-01  423.67
2019-08-02  424.16
2019-08-05  424.39
2019-08-06  424.35
2019-08-07  425.62
2019-08-08  426.02
2019-08-09  426.31
2019-08-12  426.29
2019-08-13  426.55
2019-08-14  426.68
2019-08-15  427.27
2019-08-16  427.88
2019-08-19  427.72
2019-08-20  428.15
2019-08-21  428.10
2019-08-22  428.16
2019-08-23  428.34
2019-08-26  429.12
2019-08-27  429.44
2019-08-28  430.12
2019-08-29  430.58
2019-08-30  431.46
2019-08-31  431.50
2019-09-02  431.62
2019-09-03  432.33
2019-09-04  432.81
2019-09-05  432.39
2019-09-06  431.93
2019-09-09  431.51
2019-09-10  431.01
2019-09-11  430.45
2019-09-12  430.85
2019-09-13  430.01
2019-09-16  429.97
2019-09-17  430.10
2019-09-18  430.78
2019-09-19  431.21
2019-09-20  431.81
2019-09-23  432.57
2019-09-24  432.39
2019-09-25  431.86
2019-09-26  431.93
2019-09-27  432.04
2019-09-30  432.25
2019-10-01  432.03
2019-10-02  432.26
2019-10-03  432.88
2019-10-04  433.72
2019-10-07  433.73
2019-10-08  433.51
2019-10-09  433.48
2019-10-10  433.14
2019-10-11  432.71
2019-10-14  432.87
2019-10-15  433.15
2019-10-16  433.23
2019-10-17  433.26
2019-10-18  433.62
2019-10-21  433.60
2019-10-22  434.26
2019-10-23  434.38
2019-10-24  434.40
2019-10-25  434.26
2019-10-28  434.06
2019-10-29  434.57
2019-10-30  434.31
2019-10-31  435.27
2019-11-01  435.75
2019-11-04  435.38
2019-11-05  434.56
2019-11-06  434.73
2019-11-07  434.17
2019-11-08  433.78
2019-11-11  433.93
2019-11-12  433.78
2019-11-13  433.92
2019-11-14  434.49
2019-11-15  434.51
2019-11-18  434.55
2019-11-19  434.42
2019-11-20  434.79
2019-11-21  434.82
2019-11-22  434.96
2019-11-25  435.33
2019-11-26  435.78
2019-11-27  435.65
2019-11-28       .
2019-11-29  435.59
2019-11-30  435.64
2019-12-02  434.88
2019-12-03  435.27
2019-12-04  435.67
2019-12-05  435.66
2019-12-06  435.76
2019-12-09  436.02
2019-12-10  436.25
2019-12-11  436.73
2019-12-12  436.74
2019-12-13  437.27
2019-12-16  437.85
2019-12-17  438.35
2019-12-18  438.46
2019-12-19  438.23
2019-12-20  438.27
2019-12-23  438.54
2019-12-24  438.58
2019-12-25       .
2019-12-26  438.74
2019-12-27  439.14
2019-12-30  439.16
2019-12-31  439.25
2020-01-01       .
2020-01-02  439.58
2020-01-03  440.65
2020-01-06  441.19
2020-01-07  441.34
2020-01-08  441.46
2020-01-09  441.40
2020-01-10  441.68
2020-01-13  441.96
2020-01-14  442.22
2020-01-15  442.63
2020-01-16  443.06
2020-01-17  443.00
2020-01-20  443.17
2020-01-21  443.64
2020-01-22  444.06
2020-01-23  444.31
2020-01-24  444.43
2020-01-27  444.80
2020-01-28  445.05
2020-01-29  445.50
2020-01-30  445.76
2020-01-31  445.92
2020-02-03  446.15
2020-02-04  445.71
2020-02-05  445.77
2020-02-06  446.15
2020-02-07  446.76
2020-02-10  447.40
2020-02-11  447.56
2020-02-12  447.86
2020-02-13  448.29
2020-02-14  448.79
2020-02-17  448.95
2020-02-18  449.31
2020-02-19  449.78
2020-02-20  450.27
2020-02-21  451.01
2020-02-24  451.10
2020-02-25  450.92
2020-02-26  450.13
2020-02-27  448.33
2020-02-28  446.52
2020-02-29  446.63
2020-03-02  447.56
2020-03-03  449.04
2020-03-04  451.23
2020-03-05  450.18
2020-03-06  450.35
2020-03-09  440.86
2020-03-10  437.32
2020-03-11  434.38
2020-03-12  426.10
2020-03-13  424.01
2020-03-16  416.71
2020-03-17  412.35
2020-03-18  399.71
2020-03-19  393.24
2020-03-20  394.15
2020-03-23  390.82
2020-03-24  390.80
2020-03-25  393.81
2020-03-26  399.14
2020-03-27  398.53
2020-03-30  398.01
2020-03-31  398.44
2020-04-01  396.91
2020-04-02  397.90
2020-04-03  399.04
2020-04-06  397.54
2020-04-07  398.37
2020-04-08  399.06
2020-04-09  402.29
2020-04-10       .
2020-04-13  404.43
2020-04-14  406.38
2020-04-15  406.46
2020-04-16  407.06
2020-04-17  408.02
2020-04-20  407.58
2020-04-21  407.43
2020-04-22  407.27
2020-04-23  407.20
2020-04-24  406.96
2020-04-27  406.13
2020-04-28  406.89
2020-04-29  409.38
2020-04-30  411.28
2020-05-01  411.65
2020-05-04  411.65
2020-05-05  412.07
2020-05-06  412.34
2020-05-07  412.80
2020-05-08  413.45
2020-05-11  413.73
2020-05-12  414.55
2020-05-13  414.93
2020-05-14  414.87
2020-05-15  415.29
2020-05-18  416.23
2020-05-19  417.26
2020-05-20  418.87
2020-05-21  420.86
2020-05-22  421.36
2020-05-25  421.48
2020-05-26  422.31
2020-05-27  423.49
2020-05-28  424.28
2020-05-29  424.79
2020-05-31  424.84
2020-06-01  425.05
2020-06-02  425.73
2020-06-03  426.92
2020-06-04  427.79
2020-06-05  428.83
2020-06-08  430.40
2020-06-09  431.64
2020-06-10  432.26
2020-06-11  432.04
2020-06-12  431.55
2020-06-15  431.06
2020-06-16  431.98
2020-06-17  432.26
2020-06-18  432.63
2020-06-19  432.96
2020-06-22  433.43
2020-06-23  433.75
2020-06-24  433.86
2020-06-25  433.98
2020-06-26  434.09
2020-06-29  434.00
2020-06-30  434.11
2020-07-01  434.10
2020-07-02  434.43
2020-07-03  434.49
2020-07-06  434.98
2020-07-07  435.19
2020-07-08  435.33
2020-07-09  435.48
2020-07-10  435.56
2020-07-13  435.60
2020-07-14  435.79
2020-07-15  436.07
2020-07-16  436.61
2020-07-17  436.91
2020-07-20  437.58
2020-07-21  438.63
2020-07-22  439.61
2020-07-23  440.09
2020-07-24  440.26
2020-07-27  440.72
2020-07-28  441.19
2020-07-29  441.85
2020-07-30  442.75
2020-07-31  443.44
2020-08-03  443.95
2020-08-04  444.91
2020-08-05  445.90
2020-08-06  446.59
2020-08-07  446.78
2020-08-10  447.12
2020-08-11  447.29
2020-08-12  446.85
2020-08-13  446.77
2020-08-14  446.23
2020-08-17  446.25
2020-08-18  445.93
2020-08-19  446.31
2020-08-20  446.43
2020-08-21  446.58
2020-08-24  446.93
2020-08-25  446.67
2020-08-26  446.45
2020-08-27  446.26
2020-08-28  445.94
2020-08-31  446.33
2020-09-01  446.86
2020-09-02  447.70
2020-09-03  448.11
2020-09-04  447.72
2020-09-07  447.86
2020-09-08  447.53
2020-09-09  447.59
2020-09-10  447.43
2020-09-11  447.42
2020-09-14  447.66
2020-09-15  447.58
2020-09-16  447.47
2020-09-17  447.39
2020-09-18  447.32
2020-09-21  446.98
2020-09-22  446.62
2020-09-23  446.07
2020-09-24  445.39
2020-09-25  444.98
2020-09-28  445.01
2020-09-29  445.16
2020-09-30  445.24
2020-10-01  445.41
2020-10-02  445.55
2020-10-05  445.68
2020-10-06  446.37
2020-10-07  446.86
2020-10-08  447.73
2020-10-09  448.34
2020-10-12  448.50
2020-10-13  449.35
2020-10-14  449.75
2020-10-15  449.59
2020-10-16  449.58
2020-10-19  449.65
2020-10-20  449.53
2020-10-21  449.29
2020-10-22  448.95
2020-10-23  448.71
2020-10-26  448.97
2020-10-27  449.03
2020-10-28  448.72
2020-10-29  448.11
2020-10-30  447.56
2020-10-31  447.60
2020-11-02  447.41
2020-11-03  447.66
2020-11-04  449.18
2020-11-05  450.95
2020-11-06  450.98
2020-11-09  451.84
2020-11-10  451.71
2020-11-11  451.80
2020-11-12  452.56
2020-11-13  452.90
2020-11-16  453.17
2020-11-17  453.35
2020-11-18  453.85
2020-11-19  454.04
2020-11-20  454.40
2020-11-23  454.47
2020-11-24  454.44
2020-11-25  454.63
2020-11-26  454.69
2020-11-27  455.24
2020-11-30  455.79
2020-12-01  455.90
2020-12-02  456.06
2020-12-03  456.53
2020-12-04  456.91
2020-12-07  457.40
2020-12-08  457.75
2020-12-09  457.79
2020-12-10  458.18
2020-12-11  458.44
2020-12-14  458.65
2020-12-15  458.81
2020-12-16  458.99
2020-12-17  459.34
2020-12-18  459.48
2020-12-21  459.70
2020-12-22  459.81
2020-12-23  459.72
2020-12-24  459.71
2020-12-25       .
2020-12-28  459.94
2020-12-29  460.10
2020-12-30  460.14
2020-12-31  460.36
2021-01-01       .
2021-01-04  460.91
2021-01-05  460.75
2021-01-06  459.80
2021-01-07  459.01
2021-01-08  458.51
2021-01-11  458.18
2021-01-12  457.47
2021-01-13  457.88
2021-01-14  458.14
2021-01-15  458.36
2021-01-18  458.50
2021-01-19  458.66
2021-01-20  458.98
2021-01-21  459.23
2021-01-22  459.27
2021-01-25  459.81
2021-01-26  460.19
2021-01-27  460.30
2021-01-28  460.17
2021-01-29  460.07
2021-01-31  460.12
2021-02-01  460.20
2021-02-02  460.31
2021-02-03  460.48
2021-02-04  460.46
2021-02-05  460.60
2021-02-08  460.58
2021-02-09  460.70
2021-02-10  460.88
2021-02-11  461.35
2021-02-12  461.05
2021-02-15  461.17
2021-02-16  460.17
2021-02-17  459.75
2021-02-18  460.01
2021-02-19  459.65
2021-02-22  458.68
2021-02-23  458.41
2021-02-24  458.21
2021-02-25  456.80
2021-02-26  456.04
2021-02-28  456.23
2021-03-01  456.68
2021-03-02  456.81
2021-03-03  456.26
2021-03-04  455.71
2021-03-05  454.46
2021-03-08  452.74
2021-03-09  452.19
2021-03-10  452.31
2021-03-11  453.40
2021-03-12  452.54
2021-03-15  452.63
2021-03-16  452.96
2021-03-17  452.70
2021-03-18  452.38
2021-03-19  452.58
2021-03-22  453.15
2021-03-23  453.81
2021-03-24  454.09
2021-03-25  454.05
2021-03-26  453.85
2021-03-29  453.70
2021-03-30  453.01
2021-03-31  453.17
2021-04-01  453.49
2021-04-02       .
2021-04-05  453.44
2021-04-06  454.05
2021-04-07  454.51
2021-04-08  454.49
2021-04-09  454.50
2021-04-12  454.60
2021-04-13  454.23
2021-04-14  454.36
2021-04-15  454.56
2021-04-16  454.90
2021-04-19  455.42
2021-04-20  455.19
2021-04-21  455.24
2021-04-22  455.37
2021-04-23  455.49
2021-04-26  455.24
2021-04-27  454.99
2021-04-28  454.68
2021-04-29  454.68
2021-04-30  454.95
2021-05-03  455.06
2021-05-04  455.43
2021-05-05  455.57
2021-05-06  455.95
2021-05-07  456.36
2021-05-10  456.66
2021-05-11  456.35
2021-05-12  455.80
2021-05-13  455.03
2021-05-14  455.43
2021-05-17  455.58
2021-05-18  455.58
2021-05-19  455.03
2021-05-20  454.97
2021-05-21  455.23
2021-05-24  455.54
2021-05-25  456.15
2021-05-26  456.62
2021-05-27  456.56
2021-05-28  456.69
2021-05-31  456.79
2021-06-01  456.81
2021-06-02  457.19
2021-06-03  457.10
2021-06-04  457.42
2021-06-07  458.24
2021-06-08  458.86
2021-06-09  459.65
2021-06-10  459.67
2021-06-11  460.24
2021-06-14  460.02
2021-06-15  459.86
2021-06-16  459.74
2021-06-17  459.52
2021-06-18  460.37
2021-06-21  460.51
2021-06-22  460.35
2021-06-23  460.49
2021-06-24  460.51
2021-06-25  460.46
2021-06-28  460.74
2021-06-29  460.87
2021-06-30  461.22
2021-07-01  460.97
2021-07-02  461.26
2021-07-05  461.39
2021-07-06  461.89
2021-07-07  462.46
2021-07-08  462.85
2021-07-09  462.03
2021-07-12  462.10
2021-07-13  461.77
2021-07-14  461.77
2021-07-15  462.70
2021-07-16  463.04
2021-07-19  463.84
2021-07-20  464.08
2021-07-21  463.71
2021-07-22  463.65
2021-07-23  463.76
2021-07-26  463.99
2021-07-27  463.33
2021-07-28  462.94
2021-07-29  463.02
2021-07-30  462.81
2021-07-31  462.85
2021-08-02  463.46
2021-08-03  463.80
2021-08-04  464.22
2021-08-05  464.42
2021-08-06  463.97
2021-08-09  463.71
2021-08-10  463.57
2021-08-11  463.61
2021-08-12  463.99
2021-08-13  464.32
2021-08-16  465.05
2021-08-17  465.51
2021-08-18  465.67
2021-08-19  466.85
2021-08-20  466.80
2021-08-23  466.80
2021-08-24  466.85
2021-08-25  466.71
2021-08-26  466.77
2021-08-27  466.97
2021-08-30  467.61
2021-08-31  468.01
2021-09-01  468.02
2021-09-02  468.34
2021-09-03  468.40
2021-09-06  468.54
2021-09-07  468.28
2021-09-08  468.55
2021-09-09  468.95
2021-09-10  468.83
2021-09-13  469.08
2021-09-14  469.30
2021-09-15  469.27
2021-09-16  468.81
2021-09-17  468.16
2021-09-20  467.51
2021-09-21  467.38
2021-09-22  467.63
2021-09-23  467.39
2021-09-24  466.50
2021-09-27  465.96
2021-09-28  464.74
2021-09-29  464.43
2021-09-30  464.27
2021-10-01  464.43
2021-10-04  464.63
2021-10-05  463.66
2021-10-06  462.81
2021-10-07  462.70
2021-10-08  461.89
2021-10-11  461.97
2021-10-12  460.33
2021-10-13  460.81
2021-10-14  461.34
2021-10-15  461.55
2021-10-18  461.73
2021-10-19  461.96
2021-10-20  461.62
2021-10-21  461.20
2021-10-22  460.87
2021-10-25  461.33
2021-10-26  461.66
2021-10-27  462.38
2021-10-28  462.43
2021-10-29  462.02
2021-10-31  462.07
2021-11-01  461.68
2021-11-02  461.73
2021-11-03  461.91
2021-11-04  461.87
2021-11-05  461.97
2021-11-08  461.46
2021-11-09  461.05
2021-11-10  460.61
2021-11-11  460.62
2021-11-12  461.29
2021-11-15  461.77
2021-11-16  461.22
2021-11-17  461.27
2021-11-18  462.25
2021-11-19  462.52
2021-11-22  462.31
2021-11-23  461.18
2021-11-24  460.80
2021-11-25  460.82
2021-11-26  461.16
2021-11-29  460.23
2021-11-30  460.95
2021-12-01  460.64
2021-12-02  460.99
2021-12-03  461.56
2021-12-06  462.05
2021-12-07  462.17
2021-12-08  462.33
2021-12-09  462.87
2021-12-10  462.90
2021-12-13  463.72
2021-12-14  463.60
2021-12-15  462.87
2021-12-16  462.76
2021-12-17  463.09
2021-12-20  463.04
2021-12-21  462.51
2021-12-22  462.44
2021-12-23  462.32
2021-12-24       .
2021-12-27  462.56
2021-12-28  462.64
2021-12-29  462.39
2021-12-30  462.52
2021-12-31  462.78
2022-01-03  462.50
2022-01-04  461.82
2022-01-05  461.49
2022-01-06  459.78
2022-01-07  459.14
2022-01-10  458.04
2022-01-11  457.96
2022-01-12  457.75
2022-01-13  456.93
2022-01-14  455.37
2022-01-17  455.41
2022-01-18  452.11
2022-01-19  452.42
2022-01-20  453.36
2022-01-21  454.13
2022-01-24  453.79
2022-01-25  453.42
2022-01-26  453.32
2022-01-27  452.65
2022-01-28  452.23
2022-01-31  452.07
2022-02-01  451.91
2022-02-02  452.42
2022-02-03  451.82
2022-02-04  450.44
2022-02-07  449.37
2022-02-08  448.27
2022-02-09  448.38
2022-02-10  447.47
2022-02-11  446.44
2022-02-14  445.49
2022-02-15  444.44
2022-02-16  444.42
2022-02-17  444.52
2022-02-18  444.48
2022-02-21  444.50
2022-02-22  442.93
2022-02-23  440.68
2022-02-24  436.09
2022-02-25  435.39
2022-02-28  429.99
2022-03-01  427.29
2022-03-02  424.48
2022-03-03  422.02
2022-03-04  420.40
2022-03-07  419.56
2022-03-08  416.08
2022-03-09  414.03
2022-03-10  413.36
2022-03-11  410.23
2022-03-14  407.67
2022-03-15  406.18
2022-03-16  407.88
2022-03-17  411.76
2022-03-18  413.23
2022-03-21  413.55
2022-03-22  412.27
2022-03-23  412.87
2022-03-24  412.06
2022-03-25  411.61
2022-03-28  411.40
2022-03-29  412.54
2022-03-30  414.95
2022-03-31  405.84
2022-04-01  405.01
2022-04-04  405.94
2022-04-05  405.18
2022-04-06  404.31
2022-04-07  404.28
2022-04-08  402.97
2022-04-11  401.59
2022-04-12  400.57
2022-04-13  400.92
2022-04-14  400.84
2022-04-15       .
2022-04-18  400.19
2022-04-19  398.81
2022-04-20  398.53
2022-04-21  397.53
2022-04-22  396.34
2022-04-25  396.57
2022-04-26  396.71
2022-04-27  395.99
2022-04-28  395.17
2022-04-29  394.48
2022-04-30  394.53
2022-05-02  393.07
2022-05-03  392.62
2022-05-04  392.61
2022-05-05  392.17
2022-05-06  390.48
2022-05-09  389.56
2022-05-10  389.61
2022-05-11  389.88
2022-05-12  390.01
2022-05-13  389.22
2022-05-16  389.66
2022-05-17  388.70
2022-05-18  388.66
2022-05-19  389.04
2022-05-20  389.53
2022-05-23  389.62
2022-05-24  390.22
2022-05-25  391.43
2022-05-26  392.27
2022-05-27  392.84
2022-05-30  392.90
2022-05-31  392.64
2022-06-01  392.01
2022-06-02  391.76
2022-06-03  391.52
2022-06-06  391.47
2022-06-07  391.62
2022-06-08  391.59
2022-06-09  391.10
2022-06-10  389.62
2022-06-13  384.99
2022-06-14  382.82
2022-06-15  382.60
2022-06-16  382.22
2022-06-17  382.73
2022-06-20  382.80
2022-06-21  382.20
2022-06-22  382.61
2022-06-23  383.31
2022-06-24  382.95
2022-06-27  382.48
2022-06-28  381.74
2022-06-29  381.40
2022-06-30  381.62
2022-07-01  382.33
2022-07-04  382.37
2022-07-05  382.51
2022-07-06  382.18
2022-07-07  380.47
2022-07-08  380.46
2022-07-11  380.09
2022-07-12  379.52
2022-07-13  378.60
2022-07-14  377.60
2022-07-15  377.57
2022-07-18  377.08
2022-07-19  376.16
2022-07-20  376.36
2022-07-21  377.21
2022-07-22  379.52
2022-07-25  380.43
2022-07-26  381.66
2022-07-27  381.81
2022-07-28  383.19
2022-07-29  384.85
2022-07-31  384.89
2022-08-01  385.64
2022-08-02  385.75
2022-08-03  384.61
2022-08-04  385.27
2022-08-05  384.76
2022-08-08  384.98
2022-08-09  385.12
2022-08-10  385.73
2022-08-11  386.55
2022-08-12  386.74
2022-08-15  387.95
2022-08-16  388.81
2022-08-17  387.33
2022-08-18  387.15
2022-08-19  386.20
2022-08-22  385.05
2022-08-23  384.34
2022-08-24  384.81
2022-08-25  385.54
2022-08-26  386.31
2022-08-29  384.84
2022-08-30  385.07
2022-08-31  384.83
2022-09-01  382.96
2022-09-02  383.11
2022-09-05  383.20
2022-09-06  382.19
2022-09-07  382.07
2022-09-08  382.19
2022-09-09  382.06
2022-09-12  382.23
2022-09-13  381.69
2022-09-14  380.33
2022-09-15  379.81
2022-09-16  379.06
2022-09-19  378.66
2022-09-20  377.59
2022-09-21  377.43
2022-09-22  375.84
2022-09-23  374.31
2022-09-26  371.89
2022-09-27  370.10
2022-09-28  368.40
2022-09-29  368.00
2022-09-30  368.14
2022-10-03  368.66
2022-10-04  370.85
2022-10-05  369.90
2022-10-06  369.52
2022-10-07  368.59
2022-10-10  368.63
2022-10-11  366.64
2022-10-12  365.98
2022-10-13  364.53
2022-10-14  363.74
2022-10-17  363.00
2022-10-18  362.56
2022-10-19  361.30
2022-10-20  359.49
2022-10-21  358.16
2022-10-24  357.98
2022-10-25  357.95
2022-10-26  359.19
2022-10-27  359.83
2022-10-28  359.64
2022-10-31  358.76
2022-11-01  358.90
2022-11-02  358.83
2022-11-03  357.46
2022-11-04  357.85
2022-11-07  358.47
2022-11-08  359.14
2022-11-09  360.43
2022-11-10  362.38
2022-11-11  362.56
2022-11-14  367.80
2022-11-15  369.89
2022-11-16  371.28
2022-11-17  371.18
2022-11-18  371.03
2022-11-21  370.87
2022-11-22  371.29
2022-11-23  372.07
2022-11-24  372.18
2022-11-25  374.23
2022-11-28  375.44
2022-11-29  376.32
2022-11-30  377.33
2022-12-01  380.25
2022-12-02  381.35
2022-12-05  381.74
2022-12-06  382.12
2022-12-07  382.75
2022-12-08  383.47
2022-12-09  383.25
2022-12-12  383.28
2022-12-13  384.12
2022-12-14  385.36
2022-12-15  385.38
2022-12-16  384.99
2022-12-19  384.63
2022-12-20  383.46
2022-12-21  383.57
2022-12-22  383.69
2022-12-23  383.19
2022-12-26       .
2022-12-27  382.92
2022-12-28  382.52
2022-12-29  382.64
2022-12-30  382.60
2022-12-31  382.64
2023-01-02       .
2023-01-03  383.35
2023-01-04  384.57
2023-01-05  384.09
2023-01-06  385.07
2023-01-09  386.72
2023-01-10  386.76
2023-01-11  387.45
2023-01-12  388.60
2023-01-13  389.45
2023-01-16  389.62
2023-01-17  389.69
2023-01-18  391.76
2023-01-19  392.88
2023-01-20  392.45
2023-01-23  392.64
2023-01-24  393.08
2023-01-25  393.08
2023-01-26  393.38
2023-01-27  392.91
2023-01-30  392.82
2023-01-31  393.27
2023-02-01  393.69
2023-02-02  396.07
2023-02-03  395.80
2023-02-06  394.40
2023-02-07  393.75
2023-02-08  393.82
2023-02-09  393.51
2023-02-10  392.05
2023-02-13  391.42
2023-02-14  391.43
2023-02-15  390.64
2023-02-16  390.16
2023-02-17  389.10
2023-02-20  389.23
2023-02-21  387.50
2023-02-22  386.83
2023-02-23  387.42
2023-02-24  387.34
2023-02-27  387.27
2023-02-28  387.26
2023-03-01  386.71
2023-03-02  385.66
2023-03-03  386.14
2023-03-06  386.95
2023-03-07  386.96
2023-03-08  386.36
2023-03-09  386.50
2023-03-10  387.69
2023-03-13  388.96
2023-03-14  388.47
2023-03-15  388.27
2023-03-16  388.71
2023-03-17  388.95
2023-03-20  389.02
2023-03-21  388.26
2023-03-22  388.82
2023-03-23  390.08
2023-03-24  390.53
2023-03-27  389.45
2023-03-28  388.83
2023-03-29  389.11
2023-03-30  389.77
2023-03-31  390.63
2023-04-03  391.61
2023-04-04  392.66
2023-04-05  393.55
2023-04-06  394.05
2023-04-07       .
2023-04-10  393.32
2023-04-11  393.52
2023-04-12  393.80
2023-04-13  394.23
2023-04-14  394.08
2023-04-17  393.81
2023-04-18  393.63
2023-04-19  393.05
2023-04-20  393.54
2023-04-21  393.59
2023-04-24  393.98
2023-04-25  394.95
2023-04-26  395.03
2023-04-27  394.60
2023-04-28  395.30
2023-04-30  395.40
2023-05-01  394.75
2023-05-02  395.00
2023-05-03  396.09
2023-05-04  396.37
2023-05-05  396.32
2023-05-08  395.89
2023-05-09  395.51
2023-05-10  395.85
2023-05-11  396.70
2023-05-12  396.54
2023-05-15  396.08
2023-05-16  395.77
2023-05-17  394.97
2023-05-18  394.06
2023-05-19  393.77
2023-05-22  393.60
2023-05-23  393.14
2023-05-24  393.03
2023-05-25  392.32
2023-05-26  391.96
2023-05-29  392.12
2023-05-30  393.29
2023-05-31  393.93
2023-06-01  394.17
2023-06-02  394.38
2023-06-05  394.15
2023-06-06  394.62
2023-06-07  394.27
2023-06-08  394.30
2023-06-09  394.57
2023-06-12  394.83
2023-06-13  394.99
2023-06-14  395.31
2023-06-15  395.86
2023-06-16  396.36
2023-06-19  396.49
2023-06-20  396.64
2023-06-21  396.78
2023-06-22  396.56
2023-06-23  396.95
2023-06-26  397.23
2023-06-27  396.84
2023-06-28  397.01
2023-06-29  396.53
2023-06-30  396.22
2023-07-03  396.34
2023-07-04  396.40
2023-07-05  396.27
2023-07-06  394.85
2023-07-07  394.18
2023-07-10  394.07
2023-07-11  395.01
2023-07-12  396.13
2023-07-13  397.96
2023-07-14  398.15
2023-07-17  398.45
2023-07-18  399.18
2023-07-19  399.64
2023-07-20  399.01
2023-07-21  398.81
2023-07-24  398.87
2023-07-25  398.54
2023-07-26  398.89
2023-07-27  399.02
2023-07-28  399.09
2023-07-31  399.73
2023-08-01  399.21
2023-08-02  398.38
2023-08-03  396.76
2023-08-04  397.29
2023-08-07  397.76
2023-08-08  398.46
2023-08-09  398.54
2023-08-10  398.10
2023-08-11  397.38
2023-08-14  396.45
2023-08-15  395.08
2023-08-16  394.50
2023-08-17  393.24
2023-08-18  392.89
2023-08-21  391.55
2023-08-22  391.63
2023-08-23  393.07
2023-08-24  393.50
2023-08-25  393.06
2023-08-28  393.38
2023-08-29  394.05
2023-08-30  394.84
2023-08-31  395.58
2023-09-01  395.58
2023-09-04  395.70
2023-09-05  394.97
2023-09-06  394.41
2023-09-07  394.29
2023-09-08  394.52
2023-09-11  394.15
2023-09-12  394.09
2023-09-13  394.00
2023-09-14  394.37
2023-09-15  393.95
2023-09-18  394.02
2023-09-19  393.91
2023-09-20  393.96
2023-09-21  392.63
2023-09-22  392.62
2023-09-25  392.15
2023-09-26  391.71
2023-09-27  391.42
2023-09-28  390.48
2023-09-29  391.14
2023-09-30  391.19
2023-10-02  390.02
2023-10-03  388.59
2023-10-04  387.49
2023-10-05  387.79
2023-10-06  387.23
2023-10-09  387.41
2023-10-10  388.73
2023-10-11  389.88
2023-10-12  389.41
2023-10-13  389.37
2023-10-16  388.71
2023-10-17  387.55
2023-10-18  386.37
2023-10-19  384.92
2023-10-20  384.94
2023-10-23  384.93
2023-10-24  386.13
2023-10-25  385.66
2023-10-26  385.43
2023-10-27  385.82
2023-10-30  385.79
2023-10-31  385.98
2023-11-01  386.33
2023-11-02  388.71
2023-11-03  390.32
2023-11-06  391.00
2023-11-07  391.49
2023-11-08  392.42
2023-11-09  392.37
2023-11-10  391.85
2023-11-13  391.71
2023-11-14  393.57
2023-11-15  394.56
2023-11-16  395.31
2023-11-17  396.01
2023-11-20  396.23
2023-11-21  397.30
2023-11-22  397.97
2023-11-23  398.03
2023-11-24  397.88
2023-11-27  398.70
2023-11-28  399.56
2023-11-29  401.35
2023-11-30  401.40
2023-12-01  401.78
2023-12-04  402.39
2023-12-05  403.44
2023-12-06  404.63
2023-12-07  405.05
2023-12-08  404.80
2023-12-11  404.42
2023-12-12  405.00
2023-12-13  406.06
2023-12-14  410.30
2023-12-15  410.99
2023-12-18  411.18
2023-12-19  411.85
2023-12-20  412.74
2023-12-21  412.91
2023-12-22  412.96
2023-12-25       .
2023-12-26  413.30
2023-12-27  413.85
2023-12-28  414.26
2023-12-29  414.29
2023-12-31  414.34
2024-01-01       .
2024-01-02  413.53
2024-01-03  412.56
2024-01-04  411.85
2024-01-05  410.75
2024-01-08  410.74
2024-01-09  410.88
2024-01-10  411.47
2024-01-11  412.18
2024-01-12  413.09
2024-01-15  413.25
2024-01-16  412.90
2024-01-17  411.92
2024-01-18  411.73
2024-01-19  411.43
2024-01-22  411.86
2024-01-23  411.56
2024-01-24  411.72
2024-01-25  411.93
2024-01-26  412.39
2024-01-29  413.04
2024-01-30  413.64
2024-01-31  414.63
2024-02-01  415.85
2024-02-02  415.25
2024-02-05  413.36
2024-02-06  413.67
2024-02-07  414.02
2024-02-08  413.71
2024-02-09  413.43
2024-02-12  413.72
2024-02-13  412.73
2024-02-14  412.39
2024-02-15  413.32
2024-02-16  412.86
2024-02-19  413.03
2024-02-20  413.36
2024-02-21  413.35
2024-02-22  413.26
2024-02-23  413.58
2024-02-26  414.02
2024-02-27  413.65
2024-02-28  413.72
2024-02-29  414.04
2024-03-01  414.54
2024-03-04  414.74
2024-03-05  415.34
2024-03-06  415.67
2024-03-07  416.32
2024-03-08  416.84
2024-03-11  417.07
2024-03-12  416.85
2024-03-13  416.70
2024-03-14  415.91
2024-03-15  415.39
2024-03-18  415.18
2024-03-19  415.72
2024-03-20  416.29
2024-03-21  417.00
2024-03-22  417.82
2024-03-25  417.84
2024-03-26  417.94
2024-03-27  418.47
2024-03-28  418.43
2024-03-29       .
2024-03-31  418.54
2024-04-01  417.42
2024-04-02  416.74
2024-04-03  416.73
2024-04-04  417.27
2024-04-05  416.51
2024-04-08  416.22
2024-04-09  417.13
2024-04-10  415.20
2024-04-11  414.28
2024-04-12  414.81
2024-04-15  413.69
2024-04-16  412.37
2024-04-17  413.05
2024-04-18  412.92
2024-04-19  412.92
2024-04-22  412.92
2024-04-23  413.38
2024-04-24  412.83
2024-04-25  412.07
2024-04-26  412.33
2024-04-29  413.23
2024-04-30  412.79
2024-05-01  412.98
2024-05-02  413.96
2024-05-03  415.54
2024-05-06  416.57
2024-05-07  417.33