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 Financial US Emerging Markets Liquid Corporate Plus Index Total Return Index Value
Series ID:           BAMLEMFLFLCRPIUSTRIV
Source:              Ice Data Indices, LLC
Release:             ICE BofA Indices (Not a Press Release)
Seasonal Adjustment: Not Seasonally Adjusted
Frequency:           Daily
Units:               Index
Date Range:          2003-12-31 to 2024-06-06
Last Updated:        2024-06-07 9:08 AM CDT
Notes:               The ICE BofA Financial US Emerging Markets Liquid Corporate Plus Index
                     is a subset of the ICE BofA Emerging Markets Liquid Corporate Plus
                     Index, which includes all Financial securities except the debt of
                     corporate issuers designated as government owned or controlled by ICE
                     BofA emerging markets credit research. The same inclusion rules apply
                     for this series as those that apply for ICE BofA Emerging Markets
                     Liquid Corporate Plus Index
                     (https://fred.stlouisfed.org/series/BAMLEMCLLCRPIUSTRIV?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
2003-12-31  100.00
2004-01-01       .
2004-01-02   99.63
2004-01-05   99.58
2004-01-06  100.05
2004-01-07  100.09
2004-01-08  100.25
2004-01-09  100.98
2004-01-12  101.50
2004-01-13  101.56
2004-01-14  101.68
2004-01-15  101.64
2004-01-16  101.58
2004-01-19  101.63
2004-01-20  101.54
2004-01-21  101.62
2004-01-22  101.89
2004-01-23  101.83
2004-01-26  101.32
2004-01-27  101.50
2004-01-28  101.39
2004-01-29  100.93
2004-01-30  101.17
2004-01-31  101.18
2004-02-02  101.28
2004-02-03  101.32
2004-02-04  101.05
2004-02-05  100.94
2004-02-06  101.14
2004-02-09  101.34
2004-02-10  101.28
2004-02-11  101.42
2004-02-12  101.57
2004-02-13  101.58
2004-02-16  101.63
2004-02-17  101.56
2004-02-18  101.70
2004-02-19  101.63
2004-02-20  101.61
2004-02-23  101.76
2004-02-24  102.02
2004-02-25  102.05
2004-02-26  101.96
2004-02-27  102.12
2004-02-29  102.16
2004-03-01  102.26
2004-03-02  102.14
2004-03-03  102.03
2004-03-04  102.13
2004-03-05  102.89
2004-03-08  103.19
2004-03-09  103.42
2004-03-10  103.49
2004-03-11  103.55
2004-03-12  103.62
2004-03-15  103.56
2004-03-16  103.71
2004-03-17  103.96
2004-03-18  103.72
2004-03-19  103.89
2004-03-22  104.03
2004-03-23  104.11
2004-03-24  104.37
2004-03-25  104.29
2004-03-26  104.07
2004-03-29  103.73
2004-03-30  103.84
2004-03-31  104.09
2004-04-01  103.71
2004-04-02  102.82
2004-04-05  102.35
2004-04-06  102.37
2004-04-07  102.36
2004-04-08  102.31
2004-04-09       .
2004-04-12  102.25
2004-04-13  102.01
2004-04-14  101.46
2004-04-15  101.28
2004-04-16  101.81
2004-04-19  101.93
2004-04-20  101.74
2004-04-21  101.20
2004-04-22  101.25
2004-04-23  100.96
2004-04-26  100.93
2004-04-27  100.87
2004-04-28  100.59
2004-04-29   99.92
2004-04-30   99.85
2004-05-03   99.84
2004-05-04   99.76
2004-05-05   99.62
2004-05-06   98.71
2004-05-07   97.47
2004-05-10   97.11
2004-05-11   96.94
2004-05-12   96.75
2004-05-13   96.40
2004-05-14   96.44
2004-05-17   96.89
2004-05-18   97.10
2004-05-19   96.95
2004-05-20   97.80
2004-05-21   97.30
2004-05-24   97.71
2004-05-25   97.98
2004-05-26   98.29
2004-05-27   98.32
2004-05-28   98.43
2004-05-31   98.47
2004-06-01   97.96
2004-06-02   98.05
2004-06-03   98.08
2004-06-04   97.89
2004-06-07   97.96
2004-06-08   97.93
2004-06-09   97.86
2004-06-10   97.64
2004-06-11   97.66
2004-06-14   97.53
2004-06-15   98.06
2004-06-16   97.98
2004-06-17   98.08
2004-06-18   98.16
2004-06-21   98.23
2004-06-22   98.19
2004-06-23   98.18
2004-06-24   98.64
2004-06-25   98.76
2004-06-28   98.45
2004-06-29   98.54
2004-06-30   98.91
2004-07-01   99.06
2004-07-02   99.54
2004-07-05   99.60
2004-07-06   99.86
2004-07-07   99.80
2004-07-08   99.68
2004-07-09   99.57
2004-07-12   99.69
2004-07-13   99.84
2004-07-14   99.80
2004-07-15  100.00
2004-07-16  100.83
2004-07-19  101.21
2004-07-20  100.99
2004-07-21  100.71
2004-07-22  100.86
2004-07-23  101.09
2004-07-26  100.96
2004-07-27  100.72
2004-07-28  100.57
2004-07-29  100.70
2004-07-30  101.03
2004-07-31  101.04
2004-08-02  101.27
2004-08-03  101.38
2004-08-04  101.52
2004-08-05  101.64
2004-08-06  102.25
2004-08-09  102.60
2004-08-10  102.49
2004-08-11  102.30
2004-08-12  102.46
2004-08-13  102.72
2004-08-16  102.74
2004-08-17  102.92
2004-08-18  103.27
2004-08-19  103.42
2004-08-20  103.44
2004-08-23  103.41
2004-08-24  103.43
2004-08-25  103.88
2004-08-26  103.93
2004-08-27  103.96
2004-08-30  104.15
2004-08-31  104.53
2004-09-01  104.52
2004-09-02  104.37
2004-09-03  103.93
2004-09-06  103.99
2004-09-07  104.17
2004-09-08  104.49
2004-09-09  104.71
2004-09-10  104.69
2004-09-13  104.78
2004-09-14  104.93
2004-09-15  104.92
2004-09-16  105.06
2004-09-17  105.13
2004-09-20  105.41
2004-09-21  105.42
2004-09-22  105.56
2004-09-23  105.53
2004-09-24  105.23
2004-09-27  105.35
2004-09-28  105.20
2004-09-29  105.07
2004-09-30  104.90
2004-10-01  104.68
2004-10-04  104.69
2004-10-05  104.79
2004-10-06  104.82
2004-10-07  104.84
2004-10-08  105.30
2004-10-11  105.36
2004-10-12  105.60
2004-10-13  105.84
2004-10-14  106.04
2004-10-15  106.07
2004-10-18  106.26
2004-10-19  106.32
2004-10-20  106.49
2004-10-21  106.67
2004-10-22  106.72
2004-10-25  106.86
2004-10-26  106.99
2004-10-27  106.74
2004-10-28  106.78
2004-10-29  107.08
2004-10-31  107.10
2004-11-01  107.20
2004-11-02  107.22
2004-11-03  107.23
2004-11-04  107.43
2004-11-05  107.28
2004-11-08  107.27
2004-11-09  107.27
2004-11-10  107.41
2004-11-11  107.43
2004-11-12  107.73
2004-11-15  108.40
2004-11-16  108.26
2004-11-17  108.62
2004-11-18  108.77
2004-11-19  108.63
2004-11-22  108.71
2004-11-23  108.70
2004-11-24  108.61
2004-11-25  108.62
2004-11-26  108.43
2004-11-29  107.90
2004-11-30  107.69
2004-12-01  107.62
2004-12-02  107.64
2004-12-03  107.99
2004-12-06  108.41
2004-12-07  108.59
2004-12-08  108.99
2004-12-09  109.00
2004-12-10  108.79
2004-12-13  108.92
2004-12-14  108.93
2004-12-15  109.32
2004-12-16  109.10
2004-12-17  108.86
2004-12-20  108.70
2004-12-21  108.77
2004-12-22  108.78
2004-12-23  108.73
2004-12-24       .
2004-12-27  108.58
2004-12-28  108.52
2004-12-29  108.58
2004-12-30  108.75
2004-12-31  108.91
2005-01-03  108.93
2005-01-04  108.86
2005-01-05  108.82
2005-01-06  108.69
2005-01-07  108.94
2005-01-10  109.03
2005-01-11  109.09
2005-01-12  109.08
2005-01-13  109.37
2005-01-14  109.34
2005-01-17  109.39
2005-01-18  109.27
2005-01-19  109.33
2005-01-20  109.33
2005-01-21  109.53
2005-01-24  109.66
2005-01-25  109.49
2005-01-26  109.47
2005-01-27  109.50
2005-01-28  109.81
2005-01-31  109.98
2005-02-01  109.97
2005-02-02  110.01
2005-02-03  110.30
2005-02-04  110.69
2005-02-07  111.27
2005-02-08  111.55
2005-02-09  111.83
2005-02-10  111.57
2005-02-11  111.52
2005-02-14  111.64
2005-02-15  111.58
2005-02-16  111.42
2005-02-17  111.36
2005-02-18  111.19
2005-02-21  111.25
2005-02-22  111.13
2005-02-23  111.27
2005-02-24  111.25
2005-02-25  111.24
2005-02-28  111.25
2005-03-01  110.98
2005-03-02  110.93
2005-03-03  111.01
2005-03-04  111.48
2005-03-07  111.74
2005-03-08  111.46
2005-03-09  111.13
2005-03-10  110.87
2005-03-11  110.66
2005-03-14  110.56
2005-03-15  110.51
2005-03-16  110.38
2005-03-17  110.37
2005-03-18  110.32
2005-03-21  110.25
2005-03-22  110.06
2005-03-23  109.52
2005-03-24  109.47
2005-03-25       .
2005-03-28  109.38
2005-03-29  109.12
2005-03-30  109.09
2005-03-31  109.27
2005-04-01  109.41
2005-04-04  109.37
2005-04-05  109.24
2005-04-06  109.49
2005-04-07  109.54
2005-04-08  109.43
2005-04-11  109.67
2005-04-12  110.04
2005-04-13  110.21
2005-04-14  110.27
2005-04-15  110.10
2005-04-18  110.14
2005-04-19  110.45
2005-04-20  110.37
2005-04-21  110.21
2005-04-22  110.36
2005-04-25  110.54
2005-04-26  110.66
2005-04-27  110.71
2005-04-28  110.91
2005-04-29  110.95
2005-04-30  110.97
2005-05-02  110.89
2005-05-03  110.96
2005-05-04  111.05
2005-05-05  111.36
2005-05-06  111.00
2005-05-09  111.07
2005-05-10  111.21
2005-05-11  111.15
2005-05-12  111.12
2005-05-13  111.34
2005-05-16  111.49
2005-05-17  111.31
2005-05-18  111.59
2005-05-19  111.54
2005-05-20  111.48
2005-05-23  111.75
2005-05-24  112.08
2005-05-25  112.07
2005-05-26  111.92
2005-05-27  112.01
2005-05-30  112.07
2005-05-31  112.40
2005-06-01  113.00
2005-06-02  113.22
2005-06-03  113.09
2005-06-06  113.11
2005-06-07  113.26
2005-06-08  113.24
2005-06-09  113.02
2005-06-10  112.85
2005-06-13  112.60
2005-06-14  112.53
2005-06-15  112.54
2005-06-16  112.77
2005-06-17  112.86
2005-06-20  112.78
2005-06-21  113.08
2005-06-22  113.63
2005-06-23  113.86
2005-06-24  114.01
2005-06-27  114.12
2005-06-28  114.06
2005-06-29  113.97
2005-06-30  114.12
2005-07-01  113.85
2005-07-04  113.88
2005-07-05  113.61
2005-07-06  113.67
2005-07-07  113.95
2005-07-08  113.74
2005-07-11  113.79
2005-07-12  113.75
2005-07-13  113.67
2005-07-14  113.77
2005-07-15  113.81
2005-07-18  113.79
2005-07-19  113.74
2005-07-20  113.83
2005-07-21  113.56
2005-07-22  113.81
2005-07-25  113.83
2005-07-26  113.76
2005-07-27  113.68
2005-07-28  113.86
2005-07-29  113.62
2005-07-31  113.65
2005-08-01  113.53
2005-08-02  113.54
2005-08-03  113.69
2005-08-04  113.74
2005-08-05  113.52
2005-08-08  113.33
2005-08-09  113.36
2005-08-10  113.50
2005-08-11  113.60
2005-08-12  113.89
2005-08-15  113.98
2005-08-16  114.21
2005-08-17  114.16
2005-08-18  114.37
2005-08-19  114.37
2005-08-22  114.40
2005-08-23  114.63
2005-08-24  114.69
2005-08-25  114.71
2005-08-26  114.61
2005-08-29  114.65
2005-08-30  114.93
2005-08-31  115.28
2005-09-01  115.70
2005-09-02  115.69
2005-09-05  115.75
2005-09-06  115.63
2005-09-07  115.52
2005-09-08  115.63
2005-09-09  115.74
2005-09-12  115.63
2005-09-13  115.85
2005-09-14  115.78
2005-09-15  115.74
2005-09-16  115.52
2005-09-19  115.61
2005-09-20  115.60
2005-09-21  115.75
2005-09-22  115.87
2005-09-23  115.71
2005-09-26  115.40
2005-09-27  115.35
2005-09-28  115.44
2005-09-29  115.38
2005-09-30  115.26
2005-10-03  115.10
2005-10-04  115.20
2005-10-05  115.23
2005-10-06  114.86
2005-10-07  114.77
2005-10-10  114.81
2005-10-11  114.81
2005-10-12  114.52
2005-10-13  113.91
2005-10-14  113.71
2005-10-17  114.02
2005-10-18  114.08
2005-10-19  114.08
2005-10-20  114.04
2005-10-21  114.16
2005-10-24  114.28
2005-10-25  114.17
2005-10-26  113.70
2005-10-27  113.69
2005-10-28  113.70
2005-10-31  113.77
2005-11-01  113.72
2005-11-02  113.67
2005-11-03  113.48
2005-11-04  113.24
2005-11-07  113.32
2005-11-08  113.56
2005-11-09  113.38
2005-11-10  113.57
2005-11-11  113.61
2005-11-14  113.61
2005-11-15  113.80
2005-11-16  113.91
2005-11-17  114.20
2005-11-18  114.16
2005-11-21  114.37
2005-11-22  114.50
2005-11-23  114.56
2005-11-24  114.59
2005-11-25  114.84
2005-11-28  115.06
2005-11-29  114.93
2005-11-30  114.93
2005-12-01  114.87
2005-12-02  114.81
2005-12-05  114.71
2005-12-06  115.07
2005-12-07  115.12
2005-12-08  115.36
2005-12-09  115.22
2005-12-12  115.19
2005-12-13  115.30
2005-12-14  115.67
2005-12-15  115.58
2005-12-16  115.73
2005-12-19  115.84
2005-12-20  115.73
2005-12-21  115.82
2005-12-22  116.18
2005-12-23  116.37
2005-12-26       .
2005-12-27  116.54
2005-12-28  116.42
2005-12-29  116.30
2005-12-30  116.40
2005-12-31  116.41
2006-01-02       .
2006-01-03  116.57
2006-01-04  116.78
2006-01-05  116.80
2006-01-06  116.90
2006-01-09  116.97
2006-01-10  116.74
2006-01-11  116.70
2006-01-12  116.88
2006-01-13  117.04
2006-01-16  117.11
2006-01-17  117.22
2006-01-18  117.42
2006-01-19  117.36
2006-01-20  117.53
2006-01-23  117.50
2006-01-24  117.40
2006-01-25  117.08
2006-01-26  116.87
2006-01-27  116.94
2006-01-30  116.87
2006-01-31  116.69
2006-02-01  116.51
2006-02-02  116.57
2006-02-03  116.64
2006-02-06  116.69
2006-02-07  116.71
2006-02-08  116.63
2006-02-09  116.69
2006-02-10  116.84
2006-02-13  116.93
2006-02-14  116.87
2006-02-15  116.90
2006-02-16  116.94
2006-02-17  117.18
2006-02-20  117.22
2006-02-21  117.17
2006-02-22  117.26
2006-02-23  117.14
2006-02-24  117.22
2006-02-27  117.23
2006-02-28  117.40
2006-03-01  117.35
2006-03-02  117.16
2006-03-03  116.90
2006-03-06  116.79
2006-03-07  116.48
2006-03-08  116.36
2006-03-09  116.32
2006-03-10  116.18
2006-03-13  116.23
2006-03-14  116.53
2006-03-15  116.65
2006-03-16  117.04
2006-03-17  117.07
2006-03-20  117.16
2006-03-21  117.04
2006-03-22  117.05
2006-03-23  116.94
2006-03-24  117.11
2006-03-27  117.07
2006-03-28  116.76
2006-03-29  116.68
2006-03-30  116.49
2006-03-31  116.51
2006-04-03  116.56
2006-04-04  116.57
2006-04-05  116.79
2006-04-06  116.69
2006-04-07  116.49
2006-04-10  116.25
2006-04-11  116.28
2006-04-12  116.22
2006-04-13  115.99
2006-04-14       .
2006-04-17  116.04
2006-04-18  116.20
2006-04-19  116.28
2006-04-20  116.26
2006-04-21  116.30
2006-04-24  116.44
2006-04-25  116.28
2006-04-26  115.98
2006-04-27  116.11
2006-04-28  116.28
2006-04-30  116.33
2006-05-01  116.17
2006-05-02  116.14
2006-05-03  116.08
2006-05-04  116.17
2006-05-05  116.39
2006-05-08  116.46
2006-05-09  116.56
2006-05-10  116.52
2006-05-11  116.46
2006-05-12  116.32
2006-05-15  116.32
2006-05-16  116.44
2006-05-17  116.39
2006-05-18  116.57
2006-05-19  116.59
2006-05-22  116.64
2006-05-23  116.36
2006-05-24  116.23
2006-05-25  116.29
2006-05-26  116.36
2006-05-29  116.43
2006-05-30  116.45
2006-05-31  116.38
2006-06-01  116.28
2006-06-02  116.75
2006-06-05  116.77
2006-06-06  116.76
2006-06-07  116.67
2006-06-08  116.74
2006-06-09  116.77
2006-06-12  116.81
2006-06-13  116.79
2006-06-14  116.46
2006-06-15  116.17
2006-06-16  116.08
2006-06-19  116.18
2006-06-20  115.92
2006-06-21  115.77
2006-06-22  115.59
2006-06-23  114.96
2006-06-26  114.90
2006-06-27  115.05
2006-06-28  114.99
2006-06-29  115.09
2006-06-30  115.68
2006-07-03  115.72
2006-07-04  115.74
2006-07-05  115.50
2006-07-06  115.66
2006-07-07  115.98
2006-07-10  116.07
2006-07-11  116.23
2006-07-12  116.27
2006-07-13  116.33
2006-07-14  116.34
2006-07-17  116.42
2006-07-18  116.17
2006-07-19  116.41
2006-07-20  116.55
2006-07-21  116.57
2006-07-24  116.75
2006-07-25  116.80
2006-07-26  117.02
2006-07-27  117.14
2006-07-28  117.45
2006-07-31  117.65
2006-08-01  117.67
2006-08-02  117.81
2006-08-03  117.96
2006-08-04  118.15
2006-08-07  118.27
2006-08-08  118.31
2006-08-09  118.42
2006-08-10  118.49
2006-08-11  118.36
2006-08-14  118.19
2006-08-15  118.47
2006-08-16  118.79
2006-08-17  118.96
2006-08-18  119.09
2006-08-21  119.20
2006-08-22  119.30
2006-08-23  119.28
2006-08-24  119.19
2006-08-25  119.30
2006-08-28  119.34
2006-08-29  119.41
2006-08-30  119.56
2006-08-31  119.75
2006-09-01  119.88
2006-09-04  119.94
2006-09-05  119.78
2006-09-06  119.66
2006-09-07  119.69
2006-09-08  119.76
2006-09-11  119.72
2006-09-12  119.76
2006-09-13  119.77
2006-09-14  119.67
2006-09-15  119.51
2006-09-18  119.60
2006-09-19  119.88
2006-09-20  119.91
2006-09-21  120.20
2006-09-22  120.37
2006-09-25  120.53
2006-09-26  120.52
2006-09-27  120.56
2006-09-28  120.50
2006-09-29  120.55
2006-09-30  120.57
2006-10-02  120.68
2006-10-03  120.72
2006-10-04  120.98
2006-10-05  120.87
2006-10-06  120.60
2006-10-09  120.66
2006-10-10  120.31
2006-10-11  120.29
2006-10-12  120.29
2006-10-13  120.16
2006-10-16  120.21
2006-10-17  120.42
2006-10-18  120.51
2006-10-19  120.62
2006-10-20  120.68
2006-10-23  120.61
2006-10-24  120.58
2006-10-25  120.78
2006-10-26  121.19
2006-10-27  121.43
2006-10-30  121.52
2006-10-31  121.86
2006-11-01  122.00
2006-11-02  122.00
2006-11-03  121.72
2006-11-06  121.74
2006-11-07  121.96
2006-11-08  122.14
2006-11-09  122.22
2006-11-10  122.34
2006-11-13  122.33
2006-11-14  122.49
2006-11-15  122.39
2006-11-16  122.22
2006-11-17  122.40
2006-11-20  122.28
2006-11-21  122.31
2006-11-22  122.35
2006-11-23  122.37
2006-11-24  122.45
2006-11-27  122.61
2006-11-28  122.79
2006-11-29  122.75
2006-11-30  123.07
2006-12-01  123.28
2006-12-04  123.48
2006-12-05  123.48
2006-12-06  123.37
2006-12-07  123.43
2006-12-08  123.16
2006-12-11  123.28
2006-12-12  123.47
2006-12-13  123.14
2006-12-14  123.18
2006-12-15  123.11
2006-12-18  123.30
2006-12-19  123.21
2006-12-20  123.31
2006-12-21  123.51
2006-12-22  123.25
2006-12-25       .
2006-12-26  123.36
2006-12-27  123.20
2006-12-28  123.11
2006-12-29  123.09
2006-12-31  123.12
2007-01-01       .
2007-01-02  123.14
2007-01-03  123.37
2007-01-04  123.57
2007-01-05  123.57
2007-01-08  123.53
2007-01-09  123.53
2007-01-10  123.33
2007-01-11  123.27
2007-01-12  123.21
2007-01-15  123.28
2007-01-16  123.35
2007-01-17  123.30
2007-01-18  123.52
2007-01-19  123.47
2007-01-22  123.58
2007-01-23  123.47
2007-01-24  123.41
2007-01-25  123.25
2007-01-26  123.24
2007-01-29  123.30
2007-01-30  123.31
2007-01-31  123.43
2007-02-01  123.33
2007-02-02  123.44
2007-02-05  123.63
2007-02-06  123.86
2007-02-07  124.02
2007-02-08  124.12
2007-02-09  123.99
2007-02-12  123.92
2007-02-13  123.84
2007-02-14  124.20
2007-02-15  124.39
2007-02-16  124.48
2007-02-19  124.54
2007-02-20  124.56
2007-02-21  124.52
2007-02-22  124.35
2007-02-23  124.56
2007-02-26  124.80
2007-02-27  125.07
2007-02-28  125.00
2007-03-01  124.94
2007-03-02  125.15
2007-03-05  125.00
2007-03-06  124.85
2007-03-07  124.98
2007-03-08  125.06
2007-03-09  124.85
2007-03-12  125.02
2007-03-13  125.29
2007-03-14  125.17
2007-03-15  124.77
2007-03-16  124.42
2007-03-19  124.81
2007-03-20  125.09
2007-03-21  125.36
2007-03-22  125.32
2007-03-23  125.25
2007-03-26  125.38
2007-03-27  125.43
2007-03-28  125.38
2007-03-29  125.30
2007-03-30  125.35
2007-03-31  125.36
2007-04-02  125.37
2007-04-03  125.29
2007-04-04  125.35
2007-04-05  125.36
2007-04-06       .
2007-04-09  125.32
2007-04-10  125.29
2007-04-11  125.25
2007-04-12  125.27
2007-04-13  125.23
2007-04-16  125.42
2007-04-17  125.63
2007-04-18  125.78
2007-04-19  125.79
2007-04-20  125.82
2007-04-23  126.02
2007-04-24  126.14
2007-04-25  126.21
2007-04-26  126.13
2007-04-27  126.01
2007-04-30  126.33
2007-05-01  126.32
2007-05-02  126.27
2007-05-03  126.21
2007-05-04  126.30
2007-05-07  126.41
2007-05-08  126.36
2007-05-09  126.31
2007-05-10  126.38
2007-05-11  126.31
2007-05-14  126.27
2007-05-15  126.20
2007-05-16  126.27
2007-05-17  126.24
2007-05-18  126.14
2007-05-21  126.21
2007-05-22  126.24
2007-05-23  126.16
2007-05-24  126.17
2007-05-25  126.12
2007-05-28       .
2007-05-29  126.16
2007-05-30  126.11
2007-05-31  126.15
2007-06-01  126.12
2007-06-04  126.28
2007-06-05  126.10
2007-06-06  126.08
2007-06-07  125.50
2007-06-08  125.20
2007-06-11  125.24
2007-06-12  124.79
2007-06-13  124.88
2007-06-14  124.80
2007-06-15  125.01
2007-06-18  125.39
2007-06-19  125.68
2007-06-20  125.68
2007-06-21  125.67
2007-06-22  125.87
2007-06-25  126.08
2007-06-26  125.98
2007-06-27  125.99
2007-06-28  125.65
2007-06-29  125.99
2007-06-30  126.01
2007-07-02  126.19
2007-07-03  126.10
2007-07-04  126.12
2007-07-05  125.80
2007-07-06  125.64
2007-07-09  125.83
2007-07-10  126.06
2007-07-11  125.80
2007-07-12  125.67
2007-07-13  125.76
2007-07-16  126.01
2007-07-17  125.86
2007-07-18  126.06
2007-07-19  125.67
2007-07-20  125.90
2007-07-23  125.74
2007-07-24  125.55
2007-07-25  125.63
2007-07-26  125.84
2007-07-27  125.48
2007-07-30  125.10
2007-07-31  125.06
2007-08-01  125.07
2007-08-02  125.14
2007-08-03  125.37
2007-08-06  125.31
2007-08-07  124.72
2007-08-08  124.27
2007-08-09  124.61
2007-08-10  124.52
2007-08-13  124.66
2007-08-14  124.64
2007-08-15  124.67
2007-08-16  124.69
2007-08-17  124.49
2007-08-20  124.55
2007-08-21  124.51
2007-08-22  123.90
2007-08-23  124.00
2007-08-24  124.05
2007-08-27  124.23
2007-08-28  124.44
2007-08-29  124.44
2007-08-30  124.51
2007-08-31  124.16
2007-09-03  124.24
2007-09-04  123.97
2007-09-05  124.26
2007-09-06  124.78
2007-09-07  125.12
2007-09-10  125.15
2007-09-11  124.89
2007-09-12  124.87
2007-09-13  124.80
2007-09-14  124.85
2007-09-17  125.00
2007-09-18  125.03
2007-09-19  125.06
2007-09-20  124.76
2007-09-21  124.88
2007-09-24  125.31
2007-09-25  125.35
2007-09-26  125.38
2007-09-27  125.08
2007-09-28  124.49
2007-09-30  124.54
2007-10-01  124.46
2007-10-02  124.62
2007-10-03  124.30
2007-10-04  122.70
2007-10-05  122.49
2007-10-08  122.58
2007-10-09  123.62
2007-10-10  124.24
2007-10-11  124.37
2007-10-12  124.68
2007-10-15  124.79
2007-10-16  124.87
2007-10-17  125.33
2007-10-18  125.55
2007-10-19  125.88
2007-10-22  125.93
2007-10-23  125.91
2007-10-24  126.19
2007-10-25  126.03
2007-10-26  125.97
2007-10-29  126.03
2007-10-30  126.11
2007-10-31  125.93
2007-11-01  126.05
2007-11-02  126.25
2007-11-05  126.15
2007-11-06  126.02
2007-11-07  126.16
2007-11-08  125.68
2007-11-09  125.66
2007-11-12  125.73
2007-11-13  125.31
2007-11-14  124.99
2007-11-15  125.23
2007-11-16  125.21
2007-11-19  125.49
2007-11-20  125.36
2007-11-21  124.97
2007-11-22  125.01
2007-11-23  124.08
2007-11-26  124.79
2007-11-27  124.18
2007-11-28  124.05
2007-11-29  123.98
2007-11-30  123.81
2007-12-03  124.38
2007-12-04  124.56
2007-12-05  124.89
2007-12-06  124.44
2007-12-07  124.20
2007-12-10  124.48
2007-12-11  124.76
2007-12-12  124.80
2007-12-13  124.63
2007-12-14  124.24
2007-12-17  124.32
2007-12-18  124.53
2007-12-19  124.65
2007-12-20  124.82
2007-12-21  124.28
2007-12-24  124.31
2007-12-25       .
2007-12-26  124.12
2007-12-27  124.36
2007-12-28  124.61
2007-12-31  124.99
2008-01-01       .
2008-01-02  125.45
2008-01-03  125.34
2008-01-04  125.52
2008-01-07  125.76
2008-01-08  125.81
2008-01-09  125.95
2008-01-10  125.65
2008-01-11  125.96
2008-01-14  125.94
2008-01-15  126.23
2008-01-16  126.11
2008-01-17  126.48
2008-01-18  126.34
2008-01-21  126.45
2008-01-22  126.69
2008-01-23  126.44
2008-01-24  126.05
2008-01-25  126.40
2008-01-28  126.32
2008-01-29  126.52
2008-01-30  126.83
2008-01-31  127.03
2008-02-01  127.43
2008-02-04  127.48
2008-02-05  127.80
2008-02-06  127.72
2008-02-07  127.41
2008-02-08  127.61
2008-02-11  127.59
2008-02-12  127.58
2008-02-13  127.47
2008-02-14  127.24
2008-02-15  127.23
2008-02-18  127.30
2008-02-19  126.90
2008-02-20  126.78
2008-02-21  126.93
2008-02-22  126.74
2008-02-25  126.45
2008-02-26  126.59
2008-02-27  126.67
2008-02-28  127.06
2008-02-29  127.42
2008-03-03  127.40
2008-03-04  127.51
2008-03-05  126.97
2008-03-06  127.26
2008-03-07  127.34
2008-03-10  127.47
2008-03-11  126.68
2008-03-12  126.96
2008-03-13  126.65
2008-03-14  127.09
2008-03-17  127.35
2008-03-18  126.71
2008-03-19  127.05
2008-03-20  127.11
2008-03-21       .
2008-03-24  126.44
2008-03-25  126.37
2008-03-26  126.48
2008-03-27  126.35
2008-03-28  126.39
2008-03-31  126.10
2008-04-01  125.67
2008-04-02  125.79
2008-04-03  125.62
2008-04-04  126.01
2008-04-07  125.78
2008-04-08  126.23
2008-04-09  126.72
2008-04-10  126.38
2008-04-11  126.56
2008-04-14  126.72
2008-04-15  127.06
2008-04-16  126.77
2008-04-17  126.84
2008-04-18  126.82
2008-04-21  126.98
2008-04-22  126.90
2008-04-23  127.10
2008-04-24  126.85
2008-04-25  127.12
2008-04-28  127.40
2008-04-29  127.56
2008-04-30  127.86
2008-05-01  127.72
2008-05-02  127.75
2008-05-05  127.88
2008-05-06  128.00
2008-05-07  128.24
2008-05-08  128.58
2008-05-09  128.80
2008-05-12  128.84
2008-05-13  128.62
2008-05-14  128.66
2008-05-15  128.71
2008-05-16  128.93
2008-05-19  129.07
2008-05-20  129.35
2008-05-21  129.26
2008-05-22  129.05
2008-05-23  129.30
2008-05-26  129.39
2008-05-27  129.01
2008-05-28  129.42
2008-05-29  129.34
2008-05-30  129.39
2008-05-31  129.40
2008-06-02  129.73
2008-06-03  129.98
2008-06-04  130.01
2008-06-05  129.96
2008-06-06  130.19
2008-06-09  129.67
2008-06-10  129.21
2008-06-11  129.24
2008-06-12  128.87
2008-06-13  128.57
2008-06-16  128.33
2008-06-17  128.58
2008-06-18  128.87
2008-06-19  128.53
2008-06-20  128.90
2008-06-23  128.72
2008-06-24  128.68
2008-06-25  128.55
2008-06-26  128.83
2008-06-27  128.74
2008-06-30  128.83
2008-07-01  128.65
2008-07-02  128.71
2008-07-03  128.60
2008-07-04  128.61
2008-07-07  128.42
2008-07-08  128.27
2008-07-09  128.20
2008-07-10  128.12
2008-07-11  127.83
2008-07-14  128.32
2008-07-15  128.03
2008-07-16  127.84
2008-07-17  127.74
2008-07-18  127.61
2008-07-21  127.71
2008-07-22  127.42
2008-07-23  127.27
2008-07-24  127.72
2008-07-25  127.37
2008-07-28  127.63
2008-07-29  127.57
2008-07-30  127.71
2008-07-31  127.42
2008-08-01  127.49
2008-08-04  127.49
2008-08-05  127.34
2008-08-06  127.26
2008-08-07  127.71
2008-08-08  127.20
2008-08-11  127.14
2008-08-12  127.30
2008-08-13  127.15
2008-08-14  127.34
2008-08-15  127.36
2008-08-18  127.54
2008-08-19  127.53
2008-08-20  127.73
2008-08-21  127.57
2008-08-22  127.14
2008-08-25  127.40
2008-08-26  127.42
2008-08-27  127.49
2008-08-28  127.46
2008-08-29  127.41
2008-08-31  127.44
2008-09-01  127.50
2008-09-02  127.71
2008-09-03  127.72
2008-09-04  127.78
2008-09-05  127.46
2008-09-08  127.44
2008-09-09  127.85
2008-09-10  127.55
2008-09-11  127.52
2008-09-12  126.41
2008-09-15  126.67
2008-09-16  124.91
2008-09-17  124.07
2008-09-18  123.00
2008-09-19  121.33
2008-09-22  120.69
2008-09-23  119.59
2008-09-24  118.95
2008-09-25  117.65
2008-09-26  117.39
2008-09-29  117.57
2008-09-30  115.67
2008-10-01  114.94
2008-10-02  115.01
2008-10-03  114.69
2008-10-06  114.61
2008-10-07  113.85
2008-10-08  112.22
2008-10-09  111.01
2008-10-10  109.02
2008-10-13  109.47
2008-10-14  106.54
2008-10-15  104.26
2008-10-16  102.96
2008-10-17  102.57
2008-10-20  102.27
2008-10-21   99.41
2008-10-22   98.57
2008-10-23   97.86
2008-10-24   96.56
2008-10-27   94.87
2008-10-28   93.93
2008-10-29   92.24
2008-10-30   91.82
2008-10-31   93.69
2008-11-03   94.25
2008-11-04   92.90
2008-11-05   94.59
2008-11-06   94.26
2008-11-07   94.92
2008-11-10   95.41
2008-11-11   95.39
2008-11-12   96.51
2008-11-13   96.33
2008-11-14   96.30
2008-11-17   96.68
2008-11-18   96.74
2008-11-19   96.81
2008-11-20   97.23
2008-11-21   96.59
2008-11-24   96.04
2008-11-25   96.70
2008-11-26   97.09
2008-11-27   97.17
2008-11-28   97.73
2008-11-30   97.79
2008-12-01   98.09
2008-12-02   98.19
2008-12-03   98.59
2008-12-04   99.08
2008-12-05   98.88
2008-12-08   99.18
2008-12-09   99.56
2008-12-10   99.69
2008-12-11  100.17
2008-12-12  100.58
2008-12-15  100.29
2008-12-16  100.50
2008-12-17  100.75
2008-12-18  100.96
2008-12-19  100.94
2008-12-22  100.93
2008-12-23  100.96
2008-12-24   99.53
2008-12-25       .
2008-12-26   99.63
2008-12-29  100.57
2008-12-30  100.43
2008-12-31  100.21
2009-01-01       .
2009-01-02  100.00
2009-01-05  100.01
2009-01-06  100.48
2009-01-07  101.14
2009-01-08  101.52
2009-01-09  101.67
2009-01-12  102.06
2009-01-13  102.44
2009-01-14  102.58
2009-01-15  102.91
2009-01-16  102.88
2009-01-19  102.96
2009-01-20  102.98
2009-01-21  102.26
2009-01-22  102.54
2009-01-23  102.60
2009-01-26  102.71
2009-01-27  102.91
2009-01-28  102.59
2009-01-29  103.12
2009-01-30  103.27
2009-01-31  103.30
2009-02-02  103.59
2009-02-03  103.23
2009-02-04  103.23
2009-02-05  103.45
2009-02-06  103.14
2009-02-09  102.82
2009-02-10  102.88
2009-02-11  102.42
2009-02-12  100.49
2009-02-13  100.17
2009-02-16  100.04
2009-02-17   99.14
2009-02-18   98.29
2009-02-19   98.07
2009-02-20   94.31
2009-02-23   94.46
2009-02-24   93.89
2009-02-25   91.89
2009-02-26   91.87
2009-02-27   92.79
2009-02-28   92.88
2009-03-02   93.46
2009-03-03   93.06
2009-03-04   93.63
2009-03-05   94.69
2009-03-06   94.78
2009-03-09   94.58
2009-03-10   94.67
2009-03-11   95.03
2009-03-12   95.53
2009-03-13   96.81
2009-03-16   97.03
2009-03-17   97.10
2009-03-18   97.83
2009-03-19   97.74
2009-03-20   97.77
2009-03-23   98.03
2009-03-24   98.42
2009-03-25   99.25
2009-03-26   99.34
2009-03-27   99.73
2009-03-30  100.28
2009-03-31   99.94
2009-04-01   99.93
2009-04-02  100.03
2009-04-03   99.92
2009-04-06  100.87
2009-04-07  101.59
2009-04-08  101.91
2009-04-09  102.33
2009-04-10       .
2009-04-13  102.55
2009-04-14  103.60
2009-04-15  103.89
2009-04-16  103.89
2009-04-17  104.52
2009-04-20  105.00
2009-04-21  105.09
2009-04-22  105.23
2009-04-23  105.59
2009-04-24  105.73
2009-04-27  105.22
2009-04-28  105.42
2009-04-29  106.57
2009-04-30  107.08
2009-05-01  107.21
2009-05-04  107.49
2009-05-05  108.15
2009-05-06  108.56
2009-05-07  109.02
2009-05-08  109.32
2009-05-11  110.06
2009-05-12  110.29
2009-05-13  110.58
2009-05-14  110.98
2009-05-15  111.31
2009-05-18  111.57
2009-05-19  111.71
2009-05-20  113.48
2009-05-21  113.36
2009-05-22  113.44
2009-05-25  113.52
2009-05-26  113.88
2009-05-27  114.22
2009-05-28  114.11
2009-05-29  115.56
2009-05-31  115.59
2009-06-01  115.58
2009-06-02  115.71
2009-06-03  116.16
2009-06-04  116.54
2009-06-05  116.89
2009-06-08  117.01
2009-06-09  117.35
2009-06-10  117.85
2009-06-11  118.24
2009-06-12  118.44
2009-06-15  118.79
2009-06-16  119.11
2009-06-17  119.22
2009-06-18  119.02
2009-06-19  119.08
2009-06-22  119.50
2009-06-23  119.71
2009-06-24  119.74
2009-06-25  119.92
2009-06-26  120.21
2009-06-29  120.42
2009-06-30  120.47
2009-07-01  120.58
2009-07-02  120.97
2009-07-03  121.02
2009-07-06  121.09
2009-07-07  121.05
2009-07-08  121.33
2009-07-09  121.02
2009-07-10  121.25
2009-07-13  121.44
2009-07-14  121.63
2009-07-15  121.40
2009-07-16  121.62
2009-07-17  121.82
2009-07-20  122.15
2009-07-21  122.61
2009-07-22  122.83
2009-07-23  122.58
2009-07-24  122.67
2009-07-27  123.09
2009-07-28  123.30
2009-07-29  123.21
2009-07-30  123.80
2009-07-31  124.17
2009-08-03  124.07
2009-08-04  124.65
2009-08-05  124.77
2009-08-06  124.92
2009-08-07  124.93
2009-08-10  125.47
2009-08-11  125.70
2009-08-12  125.85
2009-08-13  126.15
2009-08-14  126.47
2009-08-17  126.60
2009-08-18  126.61
2009-08-19  126.90
2009-08-20  126.91
2009-08-21  126.81
2009-08-24  127.03
2009-08-25  127.28
2009-08-26  127.19
2009-08-27  127.22
2009-08-28  127.23
2009-08-31  127.70
2009-09-01  127.96
2009-09-02  128.16
2009-09-03  128.24
2009-09-04  127.99
2009-09-07  128.06
2009-09-08  128.12
2009-09-09  128.24
2009-09-10  128.69
2009-09-11  128.79
2009-09-14  130.42
2009-09-15  130.61
2009-09-16  131.70
2009-09-17  131.97
2009-09-18  132.27
2009-09-21  132.17
2009-09-22  132.21
2009-09-23  132.51
2009-09-24  132.62
2009-09-25  132.48
2009-09-28  132.59
2009-09-29  133.55
2009-09-30  133.82
2009-10-01  134.26
2009-10-02  134.27
2009-10-05  134.06
2009-10-06  134.12
2009-10-07  134.40
2009-10-08  134.31
2009-10-09  134.28
2009-10-12  134.36
2009-10-13  134.83
2009-10-14  134.69
2009-10-15  134.64
2009-10-16  134.94
2009-10-19  135.13
2009-10-20  135.60
2009-10-21  135.46
2009-10-22  135.47
2009-10-23  135.35
2009-10-26  135.31
2009-10-27  135.51
2009-10-28  135.34
2009-10-29  135.30
2009-10-30  135.68
2009-10-31  135.70
2009-11-02  135.64
2009-11-03  135.61
2009-11-04  135.35
2009-11-05  135.49
2009-11-06  135.44
2009-11-09  135.62
2009-11-10  135.81
2009-11-11  135.84
2009-11-12  136.05
2009-11-13  136.22
2009-11-16  136.57
2009-11-17  136.58
2009-11-18  136.53
2009-11-19  136.90
2009-11-20  136.87
2009-11-23  136.86
2009-11-24  136.84
2009-11-25  136.91
2009-11-26  136.92
2009-11-27  137.09
2009-11-30  136.10
2009-12-01  135.91
2009-12-02  136.02
2009-12-03  135.98
2009-12-04  135.84
2009-12-07  136.27
2009-12-08  137.34
2009-12-09  137.32
2009-12-10  137.25
2009-12-11  137.01
2009-12-14  137.27
2009-12-15  137.31
2009-12-16  137.35
2009-12-17  137.72
2009-12-18  138.09
2009-12-21  137.91
2009-12-22  137.83
2009-12-23  137.93
2009-12-24  137.99
2009-12-25       .
2009-12-28  138.23
2009-12-29  138.35
2009-12-30  138.67
2009-12-31  138.65
2010-01-01       .
2010-01-04  138.89
2010-01-05  139.56
2010-01-06  140.34
2010-01-07  140.50
2010-01-08  140.85
2010-01-11  141.01
2010-01-12  141.49
2010-01-13  141.63
2010-01-14  141.87
2010-01-15  142.04
2010-01-18  142.17
2010-01-19  142.20
2010-01-20  142.38
2010-01-21  142.51
2010-01-22  142.42
2010-01-25  142.26
2010-01-26  142.58
2010-01-27  142.42
2010-01-28  142.50
2010-01-29  142.73
2010-01-31  142.76
2010-02-01  142.57
2010-02-02  142.49
2010-02-03  142.52
2010-02-04  142.78
2010-02-05  142.87
2010-02-08  142.36
2010-02-09  142.24
2010-02-10  142.11
2010-02-11  142.08
2010-02-12  142.26
2010-02-15  142.34
2010-02-16  142.49
2010-02-17  142.32
2010-02-18  142.43
2010-02-19  142.41
2010-02-22  142.61
2010-02-23  143.05
2010-02-24  143.16
2010-02-25  143.34
2010-02-26  143.53
2010-02-28  143.63
2010-03-01  143.56
2010-03-02  143.70
2010-03-03  143.78
2010-03-04  143.84
2010-03-05  143.80
2010-03-08  144.00
2010-03-09  144.76
2010-03-10  145.34
2010-03-11  145.41
2010-03-12  145.56
2010-03-15  145.87
2010-03-16  146.18
2010-03-17  146.30
2010-03-18  146.54
2010-03-19  146.55
2010-03-22  146.93
2010-03-23  146.98
2010-03-24  146.84
2010-03-25  146.89
2010-03-26  147.05
2010-03-29  147.33
2010-03-30  147.41
2010-03-31  147.50
2010-04-01  147.49
2010-04-02       .
2010-04-05  147.22
2010-04-06  147.47
2010-04-07  147.89
2010-04-08  147.80
2010-04-09  147.96
2010-04-12  148.05
2010-04-13  148.42
2010-04-14  148.49
2010-04-15  148.94
2010-04-16  149.21
2010-04-19  149.18
2010-04-20  149.16
2010-04-21  149.50
2010-04-22  149.35
2010-04-23  149.50
2010-04-26  149.53
2010-04-27  149.97
2010-04-28  149.58
2010-04-29  149.59
2010-04-30  149.87
2010-05-03  149.65
2010-05-04  149.89
2010-05-05  149.75
2010-05-06  149.47
2010-05-07  148.18
2010-05-10  148.22
2010-05-11  148.52
2010-05-12  148.66
2010-05-13  148.89
2010-05-14  149.36
2010-05-17  149.26
2010-05-18  149.47
2010-05-19  148.79
2010-05-20  148.51
2010-05-21  147.94
2010-05-24  147.77
2010-05-25  146.81
2010-05-26  146.17
2010-05-27  146.13
2010-05-28  146.84
2010-05-31  146.90
2010-06-01  146.92
2010-06-02  147.05
2010-06-03  147.24
2010-06-04  147.61
2010-06-07  147.61
2010-06-08  147.68
2010-06-09  147.74
2010-06-10  147.34
2010-06-11  147.76
2010-06-14  147.79
2010-06-15  147.91
2010-06-16  148.26
2010-06-17  148.54
2010-06-18  148.76
2010-06-21  149.03
2010-06-22  149.45
2010-06-23  149.65
2010-06-24  149.54
2010-06-25  149.49
2010-06-28  149.61
2010-06-29  149.80
2010-06-30  149.46
2010-07-01  149.51
2010-07-02  149.38
2010-07-05  149.46
2010-07-06  149.78
2010-07-07  149.64
2010-07-08  149.85
2010-07-09  149.88
2010-07-12  150.20
2010-07-13  150.10
2010-07-14  150.57
2010-07-15  150.94
2010-07-16  151.05
2010-07-19  151.05
2010-07-20  151.08
2010-07-21  151.29
2010-07-22  151.30
2010-07-23  151.27
2010-07-26  151.46
2010-07-27  151.44
2010-07-28  152.11
2010-07-29  152.31
2010-07-30  152.76
2010-07-31  152.78
2010-08-02  152.57
2010-08-03  153.04
2010-08-04  152.96
2010-08-05  153.29
2010-08-06  153.64
2010-08-09  153.83
2010-08-10  154.08
2010-08-11  154.37
2010-08-12  154.13
2010-08-13  154.34
2010-08-16  154.80
2010-08-17  154.62
2010-08-18  154.81
2010-08-19  155.24
2010-08-20  155.08
2010-08-23  155.41
2010-08-24  155.76
2010-08-25  155.34
2010-08-26  155.34
2010-08-27  154.79
2010-08-30  155.47
2010-08-31  155.60
2010-09-01  155.29
2010-09-02  155.52
2010-09-03  155.58
2010-09-06  155.68
2010-09-07  156.23
2010-09-08  156.08
2010-09-09  155.79
2010-09-10  155.84
2010-09-13  156.40
2010-09-14  156.71
2010-09-15  156.62
2010-09-16  156.63
2010-09-17  156.75
2010-09-20  156.99
2010-09-21  157.25
2010-09-22  157.16
2010-09-23  157.09
2010-09-24  157.11
2010-09-27  157.40
2010-09-28  157.54
2010-09-29  157.45
2010-09-30  157.54
2010-10-01  157.74
2010-10-04  157.94
2010-10-05  158.08
2010-10-06  158.43
2010-10-07  158.62
2010-10-08  158.96
2010-10-11  159.04
2010-10-12  158.96
2010-10-13  159.32
2010-10-14  159.36
2010-10-15  159.20
2010-10-18  159.49
2010-10-19  159.31
2010-10-20  159.27
2010-10-21  159.00
2010-10-22  158.98
2010-10-25  159.12
2010-10-26  158.95
2010-10-27  158.80
2010-10-28  159.19
2010-10-29  159.16
2010-10-31  159.19
2010-11-01  159.16
2010-11-02  159.41
2010-11-03  159.45
2010-11-04  159.94
2010-11-05  159.80
2010-11-08  159.78
2010-11-09  159.45
2010-11-10  159.30
2010-11-11  159.33
2010-11-12  158.65
2010-11-15  158.02
2010-11-16  158.11
2010-11-17  157.45
2010-11-18  157.54
2010-11-19  157.77
2010-11-22  158.06
2010-11-23  157.98
2010-11-24  157.48
2010-11-25  157.52
2010-11-26  157.61
2010-11-29  157.69
2010-11-30  157.27
2010-12-01  156.68
2010-12-02  156.70
2010-12-03  156.95
2010-12-06  157.64
2010-12-07  156.68
2010-12-08  156.41
2010-12-09  156.90
2010-12-10  156.93
2010-12-13  157.26
2010-12-14  156.72
2010-12-15  156.58
2010-12-16  156.91
2010-12-17  157.33
2010-12-20  157.17
2010-12-21  157.20
2010-12-22  157.23
2010-12-23  157.16
2010-12-24  157.20
2010-12-27  157.47
2010-12-28  157.21
2010-12-29  157.81
2010-12-30  157.66
2010-12-31  157.83
2011-01-03  158.08
2011-01-04  158.28
2011-01-05  158.15
2011-01-06  158.37
2011-01-07  158.39
2011-01-10  158.28
2011-01-11  158.24
2011-01-12  158.55
2011-01-13  158.73
2011-01-14  158.47
2011-01-17  158.51
2011-01-18  158.68
2011-01-19  158.69
2011-01-20  158.44
2011-01-21  158.57
2011-01-24  158.61
2011-01-25  158.62
2011-01-26  158.48
2011-01-27  158.59
2011-01-28  158.54
2011-01-31  158.04
2011-02-01  158.01
2011-02-02  157.97
2011-02-03  157.88
2011-02-04  157.78
2011-02-07  157.97
2011-02-08  157.67
2011-02-09  158.09
2011-02-10  157.80
2011-02-11  157.88
2011-02-14  157.94
2011-02-15  157.94
2011-02-16  157.92
2011-02-17  158.08
2011-02-18  158.23
2011-02-21  158.32
2011-02-22  158.70
2011-02-23  158.11
2011-02-24  158.34
2011-02-25  158.50
2011-02-28  158.68
2011-03-01  158.80
2011-03-02  158.72
2011-03-03  158.45
2011-03-04  159.08
2011-03-07  159.10
2011-03-08  159.02
2011-03-09  159.41
2011-03-10  159.74
2011-03-11  159.67
2011-03-14  159.68
2011-03-15  159.44
2011-03-16  159.59
2011-03-17  159.56
2011-03-18  159.56
2011-03-21  159.58
2011-03-22  159.70
2011-03-23  159.66
2011-03-24  159.81
2011-03-25  159.79
2011-03-28  159.87
2011-03-29  159.77
2011-03-30  160.10
2011-03-31  160.20
2011-04-01  160.28
2011-04-04  160.57
2011-04-05  160.55
2011-04-06  160.59
2011-04-07  160.84
2011-04-08  160.92
2011-04-11  161.02
2011-04-12  161.12
2011-04-13  161.33
2011-04-14  161.15
2011-04-15  161.37
2011-04-18  161.50
2011-04-19  161.44
2011-04-20  161.35
2011-04-21  161.29
2011-04-22       .
2011-04-25  161.61
2011-04-26  161.71
2011-04-27  161.70
2011-04-28  161.87
2011-04-29  162.05
2011-04-30  162.08
2011-05-02  162.14
2011-05-03  162.28
2011-05-04  162.40
2011-05-05  162.54
2011-05-06  162.65
2011-05-09  162.73
2011-05-10  162.53
2011-05-11  162.84
2011-05-12  162.38
2011-05-13  162.22
2011-05-16  162.47
2011-05-17  162.65
2011-05-18  162.56
2011-05-19  162.64
2011-05-20  162.58
2011-05-23  162.44
2011-05-24  162.34
2011-05-25  162.33
2011-05-26  162.27
2011-05-27  162.16
2011-05-30  162.22
2011-05-31  162.28
2011-06-01  162.50
2011-06-02  162.39
2011-06-03  162.49
2011-06-06  162.54
2011-06-07  162.44
2011-06-08  162.37
2011-06-09  162.12
2011-06-10  162.17
2011-06-13  162.24
2011-06-14  161.89
2011-06-15  162.22
2011-06-16  162.04
2011-06-17  161.86
2011-06-20  161.62
2011-06-21  161.59
2011-06-22  161.50
2011-06-23  161.51
2011-06-24  161.34
2011-06-27  161.19
2011-06-28  161.13
2011-06-29  161.39
2011-06-30  161.74
2011-07-01  161.96
2011-07-04  162.04
2011-07-05  162.42
2011-07-06  162.50
2011-07-07  163.01
2011-07-08  163.18
2011-07-11  163.31
2011-07-12  163.00
2011-07-13  163.33
2011-07-14  163.13
2011-07-15  163.23
2011-07-18  163.29
2011-07-19  163.34
2011-07-20  163.28
2011-07-21  163.26
2011-07-22  163.66
2011-07-25  163.65
2011-07-26  163.86
2011-07-27  163.74
2011-07-28  164.05
2011-07-29  164.45
2011-07-31  164.47
2011-08-01  164.63
2011-08-02  164.99
2011-08-03  164.83
2011-08-04  164.89
2011-08-05  163.78
2011-08-08  162.84
2011-08-09  162.22
2011-08-10  162.28
2011-08-11  161.17
2011-08-12  161.18
2011-08-15  161.58
2011-08-16  162.23
2011-08-17  162.49
2011-08-18  162.17
2011-08-19  162.23
2011-08-22  162.25
2011-08-23  161.82
2011-08-24  161.19
2011-08-25  161.06
2011-08-26  160.72
2011-08-29  160.92
2011-08-30  161.22
2011-08-31  161.39
2011-09-01  161.41
2011-09-02  161.28
2011-09-05  161.35
2011-09-06  160.71
2011-09-07  160.96
2011-09-08  161.36
2011-09-09  161.44
2011-09-12  160.62
2011-09-13  160.48
2011-09-14  160.32
2011-09-15  160.00
2011-09-16  159.90
2011-09-19  159.80
2011-09-20  159.70
2011-09-21  159.29
2011-09-22  157.79
2011-09-23  156.94
2011-09-26  156.07
2011-09-27  155.38
2011-09-28  155.53
2011-09-29  155.04
2011-09-30  154.68
2011-10-03  154.35
2011-10-04  152.96
2011-10-05  152.85
2011-10-06  153.00
2011-10-07  153.38
2011-10-10  153.52
2011-10-11  154.36
2011-10-12  155.21
2011-10-13  155.89
2011-10-14  156.45
2011-10-17  156.97
2011-10-18  157.17
2011-10-19  157.56
2011-10-20  157.49
2011-10-21  157.51
2011-10-24  157.75
2011-10-25  158.30
2011-10-26  158.45
2011-10-27  159.53
2011-10-28  159.80
2011-10-31  160.07
2011-11-01  159.41
2011-11-02  159.58
2011-11-03  159.47
2011-11-04  159.55
2011-11-07  159.63
2011-11-08  159.71
2011-11-09  159.62
2011-11-10  159.46
2011-11-11  159.49
2011-11-14  159.30
2011-11-15  159.06
2011-11-16  158.99
2011-11-17  158.97
2011-11-18  158.52
2011-11-21  158.19
2011-11-22  157.68
2011-11-23  157.31
2011-11-24  157.34
2011-11-25  156.77
2011-11-28  157.13
2011-11-29  156.91
2011-11-30  156.79
2011-12-01  157.16
2011-12-02  157.30
2011-12-05  157.35
2011-12-06  157.26
2011-12-07  157.20
2011-12-08  157.38
2011-12-09  157.06
2011-12-12  157.15
2011-12-13  157.12
2011-12-14  156.92
2011-12-15  156.99
2011-12-16  157.02
2011-12-19  156.91
2011-12-20  156.48
2011-12-21  156.61
2011-12-22  156.70
2011-12-23  156.44
2011-12-26       .
2011-12-27  156.44
2011-12-28  156.72
2011-12-29  156.82
2011-12-30  156.88
2011-12-31  156.90
2012-01-02       .
2012-01-03  157.03
2012-01-04  156.92
2012-01-05  156.88
2012-01-06  157.05
2012-01-09  157.27
2012-01-10  157.39
2012-01-11  157.42
2012-01-12  157.43
2012-01-13  157.46
2012-01-16  157.54
2012-01-17  157.54
2012-01-18  157.69
2012-01-19  157.88
2012-01-20  157.95
2012-01-23  158.17
2012-01-24  158.49
2012-01-25  158.85
2012-01-26  159.39
2012-01-27  159.61
2012-01-30  159.64
2012-01-31  159.95
2012-02-01  160.23
2012-02-02  160.47
2012-02-03  160.58
2012-02-06  160.92
2012-02-07  160.80
2012-02-08  160.89
2012-02-09  161.01
2012-02-10  161.19
2012-02-13  161.25
2012-02-14  161.53
2012-02-15  161.68
2012-02-16  161.61
2012-02-17  162.06
2012-02-20  162.24
2012-02-21  162.39
2012-02-22  162.82
2012-02-23  163.03
2012-02-24  163.10
2012-02-27  163.34
2012-02-28  163.51
2012-02-29  163.92
2012-03-01  164.05
2012-03-02  164.32
2012-03-05  164.62
2012-03-06  164.63
2012-03-07  164.62
2012-03-08  164.86
2012-03-09  165.02
2012-03-12  165.09
2012-03-13  165.20
2012-03-14  164.98
2012-03-15  165.04
2012-03-16  165.06
2012-03-19  165.07
2012-03-20  165.04
2012-03-21  165.18
2012-03-22  165.08
2012-03-23  165.13
2012-03-26  165.30
2012-03-27  165.40
2012-03-28  165.50
2012-03-29  165.57
2012-03-30  165.41
2012-03-31  165.42
2012-04-02  165.45
2012-04-03  165.32
2012-04-04  165.39
2012-04-05  165.46
2012-04-06       .
2012-04-09  165.59
2012-04-10  165.62
2012-04-11  165.49
2012-04-12  165.45
2012-04-13  165.48
2012-04-16  165.58
2012-04-17  165.64
2012-04-18  165.67
2012-04-19  165.72
2012-04-20  165.72
2012-04-23  165.74
2012-04-24  165.73
2012-04-25  165.80
2012-04-26  165.85
2012-04-27  165.94
2012-04-30  166.08
2012-05-01  166.08
2012-05-02  166.40
2012-05-03  166.57
2012-05-04  166.70
2012-05-07  166.77
2012-05-08  166.76
2012-05-09  166.55
2012-05-10  166.67
2012-05-11  166.73
2012-05-14  166.43
2012-05-15  166.10
2012-05-16  165.77
2012-05-17  165.49
2012-05-18  165.15
2012-05-21  165.00
2012-05-22  165.07
2012-05-23  164.87
2012-05-24  164.78
2012-05-25  164.83
2012-05-28  164.91
2012-05-29  164.89
2012-05-30  164.74
2012-05-31  164.61
2012-06-01  164.70
2012-06-04  164.28
2012-06-05  164.41
2012-06-06  164.48
2012-06-07  164.90
2012-06-08  164.96
2012-06-11  165.21
2012-06-12  165.08
2012-06-13  165.36
2012-06-14  165.38
2012-06-15  165.72
2012-06-18  165.93
2012-06-19  166.14
2012-06-20  166.22
2012-06-21  166.32
2012-06-22  166.38
2012-06-25  166.62
2012-06-26  166.66
2012-06-27  166.74
2012-06-28  166.81
2012-06-29  167.13
2012-06-30  167.15
2012-07-02  167.38
2012-07-03  167.54
2012-07-04  167.55
2012-07-05  167.99
2012-07-06  168.10
2012-07-09  168.27
2012-07-10  168.65
2012-07-11  168.85
2012-07-12  168.95
2012-07-13  169.46
2012-07-16  169.58
2012-07-17  169.85
2012-07-18  170.05
2012-07-19  170.12
2012-07-20  170.26
2012-07-23  170.07
2012-07-24  169.95
2012-07-25  169.90
2012-07-26  170.00
2012-07-27  169.98
2012-07-30  170.41
2012-07-31  170.55
2012-08-01  170.52
2012-08-02  170.80
2012-08-03  170.95
2012-08-06  171.38
2012-08-07  171.51
2012-08-08  171.55
2012-08-09  171.67
2012-08-10  171.71
2012-08-13  171.84
2012-08-14  171.84
2012-08-15  171.65
2012-08-16  171.56
2012-08-17  171.66
2012-08-20  171.76
2012-08-21  171.93
2012-08-22  172.24
2012-08-23  172.36
2012-08-24  172.38
2012-08-27  172.52
2012-08-28  172.63
2012-08-29  172.65
2012-08-30  172.65
2012-08-31  172.88
2012-09-03  172.95
2012-09-04  172.97
2012-09-05  173.17
2012-09-06  173.24
2012-09-07  173.49
2012-09-10  173.64
2012-09-11  173.90
2012-09-12  174.10
2012-09-13  174.37
2012-09-14  174.56
2012-09-17  174.52
2012-09-18  174.57
2012-09-19  174.72
2012-09-20  174.79
2012-09-21  174.87
2012-09-24  174.91
2012-09-25  174.73
2012-09-26  174.42
2012-09-27  174.49
2012-09-28  174.78
2012-09-30  174.83
2012-10-01  174.90
2012-10-02  175.10
2012-10-03  175.32
2012-10-04  175.41
2012-10-05  175.54
2012-10-08  175.61
2012-10-09  175.89
2012-10-10  175.99
2012-10-11  176.18
2012-10-12  176.37
2012-10-15  176.63
2012-10-16  176.93
2012-10-17  177.14
2012-10-18  177.38
2012-10-19  177.39
2012-10-22  177.35
2012-10-23  177.21
2012-10-24  177.32
2012-10-25  177.27
2012-10-26  177.36
2012-10-29  177.43
2012-10-30       .
2012-10-31  177.49
2012-11-01  177.51
2012-11-02  177.53
2012-11-05  177.63
2012-11-06  177.58
2012-11-07  177.79
2012-11-08  177.81
2012-11-09  177.65
2012-11-12  177.73
2012-11-13  177.65
2012-11-14  177.61
2012-11-15  177.56
2012-11-16  177.41
2012-11-19  177.40
2012-11-20  177.38
2012-11-21  177.45
2012-11-22  177.48
2012-11-23  177.64
2012-11-26  177.80
2012-11-27  178.08
2012-11-28  178.18
2012-11-29  178.36
2012-11-30  178.50
2012-12-03  178.47
2012-12-04  178.47
2012-12-05  178.53
2012-12-06  178.51
2012-12-07  178.50
2012-12-10  178.57
2012-12-11  178.56
2012-12-12  178.63
2012-12-13  178.60
2012-12-14  178.63
2012-12-17  178.70
2012-12-18  178.70
2012-12-19  178.92
2012-12-20  178.94
2012-12-21  179.07
2012-12-24  179.08
2012-12-25       .
2012-12-26  179.08
2012-12-27  179.19
2012-12-28  179.27
2012-12-31  179.47
2013-01-01       .
2013-01-02  179.59
2013-01-03  179.85
2013-01-04  180.20
2013-01-07  180.52
2013-01-08  180.77
2013-01-09  180.92
2013-01-10  180.98
2013-01-11  181.02
2013-01-14  181.24
2013-01-15  181.39
2013-01-16  181.58
2013-01-17  181.66
2013-01-18  181.79
2013-01-21  181.87
2013-01-22  182.01
2013-01-23  182.21
2013-01-24  182.33
2013-01-25  182.25
2013-01-28  182.18
2013-01-29  182.06
2013-01-30  181.70
2013-01-31  181.33
2013-02-01  181.23
2013-02-04  181.13
2013-02-05  181.00
2013-02-06  180.87
2013-02-07  180.68
2013-02-08  180.71
2013-02-11  180.76
2013-02-12  180.68
2013-02-13  180.60
2013-02-14  180.70
2013-02-15  180.78
2013-02-18  180.85
2013-02-19  180.93
2013-02-20  181.05
2013-02-21  181.03
2013-02-22  181.13
2013-02-25  181.34
2013-02-26  181.27
2013-02-27  181.45
2013-02-28  181.86
2013-03-01  181.97
2013-03-04  182.06
2013-03-05  182.20
2013-03-06  182.23
2013-03-07  182.28
2013-03-08  182.17
2013-03-11  182.23
2013-03-12  182.29
2013-03-13  182.30
2013-03-14  182.26
2013-03-15  182.29
2013-03-18  182.17
2013-03-19  182.21
2013-03-20  182.14
2013-03-21  182.05
2013-03-22  181.95
2013-03-25  182.13
2013-03-26  182.09
2013-03-27  182.10
2013-03-28  182.02
2013-03-29       .
2013-03-31  182.07
2013-04-01  182.11
2013-04-02  182.21
2013-04-03  182.29
2013-04-04  182.61
2013-04-05  182.87
2013-04-08  182.96
2013-04-09  183.06
2013-04-10  183.04
2013-04-11  183.11
2013-04-12  183.28
2013-04-15  183.35
2013-04-16  183.29
2013-04-17  183.31
2013-04-18  183.32
2013-04-19  183.34
2013-04-22  183.47
2013-04-23  183.55
2013-04-24  183.75
2013-04-25  183.90
2013-04-26  183.90
2013-04-29  183.95
2013-04-30  184.23
2013-05-01  184.47
2013-05-02  184.68
2013-05-03  184.66
2013-05-06  184.73
2013-05-07  184.89
2013-05-08  184.99
2013-05-09  185.15
2013-05-10  184.96
2013-05-13  184.83
2013-05-14  184.78
2013-05-15  184.73
2013-05-16  184.84
2013-05-17  184.79
2013-05-20  184.69
2013-05-21  184.60
2013-05-22  184.41
2013-05-23  184.04
2013-05-24  183.91
2013-05-27  183.98
2013-05-28  183.63
2013-05-29  182.96
2013-05-30  182.70
2013-05-31  182.32
2013-06-03  181.62
2013-06-04  181.65
2013-06-05  180.90
2013-06-06  180.27
2013-06-07  179.83
2013-06-10  179.39
2013-06-11  178.28
2013-06-12  178.38
2013-06-13  178.59
2013-06-14  179.34
2013-06-17  179.86
2013-06-18  179.48
2013-06-19  179.06
2013-06-20  176.62
2013-06-21  175.51
2013-06-24  173.48
2013-06-25  173.99
2013-06-26  175.00
2013-06-27  176.16
2013-06-28  176.31
2013-06-30  176.36
2013-07-01  176.57
2013-07-02  177.00
2013-07-03  176.43
2013-07-04  176.45
2013-07-05  175.87
2013-07-08  175.75
2013-07-09  175.79
2013-07-10  175.55
2013-07-11  175.65
2013-07-12  175.92
2013-07-15  176.51
2013-07-16  177.06
2013-07-17  177.42
2013-07-18  177.97
2013-07-19  178.23
2013-07-22  178.53
2013-07-23  178.67
2013-07-24  178.16
2013-07-25  177.87
2013-07-26  177.93
2013-07-29  177.94
2013-07-30  177.76
2013-07-31  177.60
2013-08-01  177.32
2013-08-02  177.36
2013-08-05  177.51
2013-08-06  177.34
2013-08-07  177.39
2013-08-08  177.48
2013-08-09  177.55
2013-08-12  177.55
2013-08-13  177.45
2013-08-14  177.43
2013-08-15  177.11
2013-08-16  176.74
2013-08-19  176.28
2013-08-20  175.90
2013-08-21  175.52
2013-08-22  174.91
2013-08-23  175.23
2013-08-26  175.39
2013-08-27  175.44
2013-08-28  175.16
2013-08-29  175.18
2013-08-30       .
2013-09-02  175.14
2013-09-03  174.81
2013-09-04  174.39
2013-09-05  173.91
2013-09-06  173.93
2013-09-09  174.54
2013-09-10  174.71
2013-09-11  175.25
2013-09-12  175.79
2013-09-13  175.94
2013-09-16  176.50
2013-09-17  176.50
2013-09-18  177.01
2013-09-19  177.90
2013-09-20  177.98
2013-09-23  177.94
2013-09-24  178.07
2013-09-25  178.22
2013-09-26  178.18
2013-09-27  178.17
2013-09-30  177.99
2013-10-01  177.98
2013-10-02  178.28
2013-10-03  178.47
2013-10-04  178.50
2013-10-07  178.63
2013-10-08  178.64
2013-10-09  178.74
2013-10-10  178.87
2013-10-11  179.16
2013-10-14  179.23
2013-10-15  179.27
2013-10-16  179.68
2013-10-17  180.10
2013-10-18  180.56
2013-10-21  180.91
2013-10-22  181.28
2013-10-23  181.52
2013-10-24  181.56
2013-10-25  181.68
2013-10-28  181.80
2013-10-29  181.85
2013-10-30  182.02
2013-10-31  182.06
2013-11-01  181.76
2013-11-04  181.54
2013-11-05  181.24
2013-11-06  181.10
2013-11-07  181.29
2013-11-08  180.70
2013-11-11  180.78
2013-11-12  179.94
2013-11-13  180.01
2013-11-14  180.39
2013-11-15  180.64
2013-11-18  181.07
2013-11-19  181.17
2013-11-20  181.13
2013-11-21  181.03
2013-11-22  181.20
2013-11-25  181.29
2013-11-26  181.45
2013-11-27  181.46
2013-11-28  181.49
2013-11-29  181.45
2013-11-30  181.48
2013-12-02  181.33
2013-12-03  181.38
2013-12-04  181.16
2013-12-05  181.13
2013-12-06  181.07
2013-12-09  181.29
2013-12-10  181.71
2013-12-11  181.73
2013-12-12  181.68
2013-12-13  181.74
2013-12-16  181.87
2013-12-17  181.92
2013-12-18  181.85
2013-12-19  181.67
2013-12-20  181.61
2013-12-23  181.77
2013-12-24  181.73
2013-12-25       .
2013-12-26  181.76
2013-12-27  181.54
2013-12-30  181.68
2013-12-31  181.59
2014-01-01       .
2014-01-02  181.59
2014-01-03  181.66
2014-01-06  181.97
2014-01-07  182.24
2014-01-08  182.04
2014-01-09  182.07
2014-01-10  182.37
2014-01-13  182.57
2014-01-14  182.56
2014-01-15  182.66
2014-01-16  182.85
2014-01-17  182.96
2014-01-20  183.04
2014-01-21  183.06
2014-01-22  182.99
2014-01-23  183.04
2014-01-24  182.53
2014-01-27  182.40
2014-01-28  182.71
2014-01-29  182.75
2014-01-30  182.60
2014-01-31  182.27
2014-02-03  182.22
2014-02-04  182.36
2014-02-05  182.62
2014-02-06  182.74
2014-02-07  182.96
2014-02-10  183.07
2014-02-11  183.24
2014-02-12  183.43
2014-02-13  183.58
2014-02-14  183.81
2014-02-17  183.88
2014-02-18  184.37
2014-02-19  184.32
2014-02-20  184.40
2014-02-21  184.48
2014-02-24  184.75
2014-02-25  184.86
2014-02-26  185.00
2014-02-27  185.11
2014-02-28  185.41
2014-03-03  185.11
2014-03-04  185.28
2014-03-05  185.49
2014-03-06  185.53
2014-03-07  185.28
2014-03-10  185.16
2014-03-11  185.22
2014-03-12  184.75
2014-03-13  184.61
2014-03-14  184.32
2014-03-17  184.52
2014-03-18  184.90
2014-03-19  184.94
2014-03-20  184.85
2014-03-21  184.79
2014-03-24  184.86
2014-03-25  185.00
2014-03-26  185.52
2014-03-27  185.85
2014-03-28  186.11
2014-03-31  186.44
2014-04-01  186.74
2014-04-02  186.67
2014-04-03  186.54
2014-04-04  186.80
2014-04-07  186.92
2014-04-08  187.18
2014-04-09  187.42
2014-04-10  187.70
2014-04-11  187.72
2014-04-14  187.60
2014-04-15  187.57
2014-04-16  187.54
2014-04-17  187.50
2014-04-18       .
2014-04-21  187.61
2014-04-22  187.76
2014-04-23  187.82
2014-04-24  187.91
2014-04-25  187.83
2014-04-28  187.87
2014-04-29  187.90
2014-04-30  188.03
2014-05-01  188.20
2014-05-02  188.29
2014-05-05  188.44
2014-05-06  188.64
2014-05-07  188.89
2014-05-08  189.20
2014-05-09  189.17
2014-05-12  189.36
2014-05-13  189.70
2014-05-14  189.86
2014-05-15  190.07
2014-05-16  190.01
2014-05-19  190.13
2014-05-20  190.29
2014-05-21  190.42
2014-05-22  190.40
2014-05-23  190.59
2014-05-26  190.66
2014-05-27  190.79
2014-05-28  191.08
2014-05-29  191.34
2014-05-30  191.49
2014-05-31  191.51
2014-06-02  191.45
2014-06-03  191.33
2014-06-04  191.32
2014-06-05  191.37
2014-06-06  191.73
2014-06-09  191.97
2014-06-10  191.90
2014-06-11  191.82
2014-06-12  191.89
2014-06-13  191.72
2014-06-16  191.66
2014-06-17  191.49
2014-06-18  191.58
2014-06-19  191.77
2014-06-20  191.73
2014-06-23  191.78
2014-06-24  192.02
2014-06-25  192.05
2014-06-26  192.13
2014-06-27  192.12
2014-06-30  192.26
2014-07-01  192.16
2014-07-02  192.07
2014-07-03  192.06
2014-07-04  192.08
2014-07-07  192.28
2014-07-08  192.46
2014-07-09  192.60
2014-07-10  192.49
2014-07-11  192.49
2014-07-14  192.56
2014-07-15  192.59
2014-07-16  192.62
2014-07-17  192.56
2014-07-18  192.48
2014-07-21  192.47
2014-07-22  192.67
2014-07-23  192.91
2014-07-24  192.91
2014-07-25  192.89
2014-07-28  192.78
2014-07-29  192.82
2014-07-30  192.65
2014-07-31  192.63
2014-08-01  192.40
2014-08-04  192.31
2014-08-05  192.23
2014-08-06  191.53
2014-08-07  191.48
2014-08-08  191.25
2014-08-11  191.76
2014-08-12  191.94
2014-08-13  192.19
2014-08-14  192.36
2014-08-15  192.50
2014-08-18  192.65
2014-08-19  192.75
2014-08-20  192.74
2014-08-21  192.83
2014-08-22  192.94
2014-08-25  193.00
2014-08-26  193.20
2014-08-27  193.41
2014-08-28  193.50
2014-08-29  193.41
2014-08-31  193.43
2014-09-01  193.46
2014-09-02  193.40
2014-09-03  193.50
2014-09-04  193.68
2014-09-05  193.71
2014-09-08  193.76
2014-09-09  193.63
2014-09-10  193.40
2014-09-11  193.27
2014-09-12  193.10
2014-09-15  193.03
2014-09-16  193.03
2014-09-17  193.00
2014-09-18  193.07
2014-09-19  193.17
2014-09-22  193.30
2014-09-23  193.32
2014-09-24  193.35
2014-09-25  193.34
2014-09-26  193.09
2014-09-29  192.82
2014-09-30  192.70
2014-10-01  192.86
2014-10-02  192.83
2014-10-03  192.98
2014-10-06  193.26
2014-10-07  193.44
2014-10-08  193.46
2014-10-09  193.64
2014-10-10  193.54
2014-10-13  193.62
2014-10-14  193.85
2014-10-15  193.92
2014-10-16  193.70
2014-10-17  193.83
2014-10-20  193.96
2014-10-21  194.02
2014-10-22  194.08
2014-10-23  194.07
2014-10-24  194.12
2014-10-27  194.25
2014-10-28  194.36
2014-10-29  194.27
2014-10-30  194.36
2014-10-31  194.41
2014-11-03  194.49
2014-11-04  194.39
2014-11-05  194.45
2014-11-06  194.40
2014-11-07  194.41
2014-11-10  194.55
2014-11-11  194.58
2014-11-12  194.72
2014-11-13  194.83
2014-11-14  194.76
2014-11-17  194.67
2014-11-18  194.70
2014-11-19  194.57
2014-11-20  194.59
2014-11-21  194.62
2014-11-24  194.77
2014-11-25  194.91
2014-11-26  195.02
2014-11-27  195.05
2014-11-28  195.24
2014-11-30  195.29
2014-12-01  195.04
2014-12-02  194.86
2014-12-03  194.66
2014-12-04  194.38
2014-12-05  194.04
2014-12-08  193.73
2014-12-09  192.96
2014-12-10  192.57
2014-12-11  192.17
2014-12-12  191.56
2014-12-15  190.74
2014-12-16  189.50
2014-12-17  189.53
2014-12-18  190.46
2014-12-19  191.13
2014-12-22  191.48
2014-12-23  191.58
2014-12-24  191.66
2014-12-25       .
2014-12-26  191.68
2014-12-29  191.79
2014-12-30  191.88
2014-12-31  191.96
2015-01-01       .
2015-01-02  192.06
2015-01-05  192.14
2015-01-06  191.84
2015-01-07  192.08
2015-01-08  192.29
2015-01-09  192.24
2015-01-12  192.41
2015-01-13  192.48
2015-01-14  192.63
2015-01-15  192.95
2015-01-16       .
2015-01-19  192.94
2015-01-20  193.04
2015-01-21  193.04
2015-01-22  193.12
2015-01-23  193.62
2015-01-26  193.78
2015-01-27  193.74
2015-01-28  194.07
2015-01-29  193.79
2015-01-30  193.91
2015-01-31  193.93
2015-02-02  193.95
2015-02-03  194.08
2015-02-04  194.20
2015-02-05  194.36
2015-02-06  194.19
2015-02-09  194.09
2015-02-10  193.87
2015-02-11  193.71
2015-02-12  194.04
2015-02-13  194.35
2015-02-16  194.43
2015-02-17  194.35
2015-02-18  194.83
2015-02-19  194.64
2015-02-20  194.70
2015-02-23  194.91
2015-02-24  195.20
2015-02-25  195.19
2015-02-26  195.33
2015-02-27  195.43
2015-02-28  195.51
2015-03-02  195.28
2015-03-03  195.31
2015-03-04  195.33
2015-03-05  195.40
2015-03-06  195.28
2015-03-09  195.15
2015-03-10  195.02
2015-03-11  194.98
2015-03-12  195.13
2015-03-13  194.90
2015-03-16  194.77
2015-03-17  194.66
2015-03-18  195.08
2015-03-19  195.15
2015-03-20  195.49
2015-03-23  195.88
2015-03-24  196.22
2015-03-25  196.23
2015-03-26  196.02
2015-03-27  196.16
2015-03-30  196.17
2015-03-31  196.40
2015-04-01  196.62
2015-04-02  196.90
2015-04-03       .
2015-04-06  197.06
2015-04-07  197.40
2015-04-08  197.80
2015-04-09  197.96
2015-04-10  198.01
2015-04-13  198.21
2015-04-14  198.32
2015-04-15  198.42
2015-04-16  198.58
2015-04-17  198.63
2015-04-20  198.54
2015-04-21  198.65
2015-04-22  198.70
2015-04-23  198.85
2015-04-24  199.00
2015-04-27  199.25
2015-04-28  199.30
2015-04-29  199.31
2015-04-30  199.24
2015-05-01  198.90
2015-05-04  199.02
2015-05-05  198.95
2015-05-06  198.88
2015-05-07  198.90
2015-05-08  199.10
2015-05-11  199.14
2015-05-12  198.97
2015-05-13  199.08
2015-05-14  199.33
2015-05-15  199.60
2015-05-18  199.73
2015-05-19  199.75
2015-05-20  199.76
2015-05-21  199.89
2015-05-22  199.88
2015-05-25       .
2015-05-26  200.06
2015-05-27  200.07
2015-05-28  200.04
2015-05-29  200.06
2015-05-31  200.09
2015-06-01  199.82
2015-06-02  199.75
2015-06-03  199.50
2015-06-04  199.25
2015-06-05  199.00
2015-06-08  198.78
2015-06-09  198.61
2015-06-10  198.34
2015-06-11  198.40
2015-06-12  198.44
2015-06-15  198.52
2015-06-16  198.54
2015-06-17  198.79
2015-06-18  198.90
2015-06-19  199.06
2015-06-22  199.06
2015-06-23  199.10
2015-06-24  199.34
2015-06-25  199.28
2015-06-26  199.02
2015-06-29  198.95
2015-06-30  198.87
2015-07-01  198.97
2015-07-02  199.17
2015-07-03  199.20
2015-07-06  199.50
2015-07-07  199.47
2015-07-08  199.64
2015-07-09  199.43
2015-07-10  199.35
2015-07-13  199.55
2015-07-14  199.66
2015-07-15  199.79
2015-07-16  199.90
2015-07-17  199.89
2015-07-20  199.83
2015-07-21  199.87
2015-07-22  199.85
2015-07-23  199.72
2015-07-24  199.62
2015-07-27  199.42
2015-07-28  199.40
2015-07-29  199.53
2015-07-30  199.56
2015-07-31  199.70
2015-08-03  199.85
2015-08-04  199.68
2015-08-05  199.58
2015-08-06  199.37
2015-08-07  199.25
2015-08-10  199.15
2015-08-11  199.29
2015-08-12  199.38
2015-08-13  199.17
2015-08-14  199.07
2015-08-17  199.15
2015-08-18  199.05
2015-08-19  198.97
2015-08-20  198.56
2015-08-21  198.35
2015-08-24  197.46
2015-08-25  197.22
2015-08-26  197.10
2015-08-27  197.50
2015-08-28  197.64
2015-08-31  197.50
2015-09-01  197.45
2015-09-02  197.34
2015-09-03  197.39
2015-09-04  197.46
2015-09-07  197.54
2015-09-08  197.36
2015-09-09  197.36
2015-09-10  197.02
2015-09-11  196.95
2015-09-14  196.89
2015-09-15  196.96
2015-09-16  197.03
2015-09-17  197.24
2015-09-18  197.70
2015-09-21  197.76
2015-09-22  197.47
2015-09-23  197.38
2015-09-24  196.83
2015-09-25  196.89
2015-09-28  196.67
2015-09-29  196.51
2015-09-30  196.50
2015-10-01  196.72
2015-10-02  196.89
2015-10-05  197.41
2015-10-06  197.90
2015-10-07  198.15
2015-10-08  198.26
2015-10-09  198.56
2015-10-12  198.64
2015-10-13  198.83
2015-10-14  198.86
2015-10-15  199.12
2015-10-16  199.57
2015-10-19  199.64
2015-10-20  199.69
2015-10-21  199.65
2015-10-22  199.86
2015-10-23  200.03
2015-10-26  200.25
2015-10-27  200.32
2015-10-28  200.35
2015-10-29  200.27
2015-10-30  200.37
2015-10-31  200.39
2015-11-02  200.60
2015-11-03  200.80
2015-11-04  200.88
2015-11-05  200.86
2015-11-06  200.62
2015-11-09  200.29
2015-11-10  200.20
2015-11-11  200.23
2015-11-12  200.20
2015-11-13  200.14
2015-11-16  200.12
2015-11-17  200.28
2015-11-18  200.37
2015-11-19  200.51
2015-11-20  200.57
2015-11-23  200.58
2015-11-24  200.65
2015-11-25  199.97
2015-11-26  200.00
2015-11-27  199.93
2015-11-30  199.71
2015-12-01  199.40
2015-12-02  199.09
2015-12-03  198.88
2015-12-04  199.09
2015-12-07  198.98
2015-12-08  198.64
2015-12-09  198.76
2015-12-10  198.60
2015-12-11  198.51
2015-12-14  198.34
2015-12-15  198.36
2015-12-16  198.30
2015-12-17  198.61
2015-12-18  198.84
2015-12-21  198.77
2015-12-22  198.91
2015-12-23  198.93
2015-12-24  198.86
2015-12-25       .
2015-12-28  198.94
2015-12-29  199.04
2015-12-30  199.00
2015-12-31  199.02
2016-01-01       .
2016-01-04  199.23
2016-01-05  199.28
2016-01-06  199.49
2016-01-07  199.40
2016-01-08  199.37
2016-01-11  199.56
2016-01-12  199.52
2016-01-13  199.49
2016-01-14  199.41
2016-01-15  199.18
2016-01-18  199.26
2016-01-19  199.16
2016-01-20  199.05
2016-01-21  198.74
2016-01-22  198.91
2016-01-25  199.02
2016-01-26  199.08
2016-01-27  199.23
2016-01-28  199.43
2016-01-29  199.76
2016-01-31  199.78
2016-02-01  199.77
2016-02-02  199.83
2016-02-03  199.77
2016-02-04  200.00
2016-02-05  200.10
2016-02-08  200.24
2016-02-09  200.14
2016-02-10  200.09
2016-02-11  199.80
2016-02-12  199.63
2016-02-15  199.71
2016-02-16  199.72
2016-02-17  199.89
2016-02-18  200.06
2016-02-19  200.18
2016-02-22  200.34
2016-02-23  200.64
2016-02-24  200.63
2016-02-25  200.89
2016-02-26  201.01
2016-02-29  201.30
2016-03-01  201.59
2016-03-02  201.87
2016-03-03  202.08
2016-03-04  202.53
2016-03-07  202.43
2016-03-08  202.54
2016-03-09  202.66
2016-03-10  202.91
2016-03-11  202.96
2016-03-14  203.14
2016-03-15  203.10
2016-03-16  203.06
2016-03-17  203.59
2016-03-18  203.90
2016-03-21  204.11
2016-03-22  204.24
2016-03-23  204.23
2016-03-24  204.28
2016-03-25       .
2016-03-28  204.28
2016-03-29  204.50
2016-03-30  204.88
2016-03-31  205.24
2016-04-01  205.34
2016-04-04  205.45
2016-04-05  205.38
2016-04-06  205.44
2016-04-07  205.37
2016-04-08  205.39
2016-04-11  205.58
2016-04-12  205.82
2016-04-13  206.14
2016-04-14  206.43
2016-04-15  206.45
2016-04-18  206.57
2016-04-19  206.65
2016-04-20  206.79
2016-04-21  206.82
2016-04-22  206.67
2016-04-25  206.62
2016-04-26  206.58
2016-04-27  206.69
2016-04-28  207.00
2016-04-29  207.05
2016-04-30  207.07
2016-05-02  207.12
2016-05-03  207.20
2016-05-04  207.19
2016-05-05  207.10
2016-05-06  207.24
2016-05-09  207.30
2016-05-10  207.54
2016-05-11  207.82
2016-05-12  207.96
2016-05-13  208.09
2016-05-16  208.10
2016-05-17  208.22
2016-05-18  208.00
2016-05-19  207.65
2016-05-20  207.73
2016-05-23  207.68
2016-05-24  207.74
2016-05-25  207.65
2016-05-26  207.73
2016-05-27  207.80
2016-05-30  207.86
2016-05-31  207.74
2016-06-01  207.80
2016-06-02  207.85
2016-06-03  208.17
2016-06-06  208.49
2016-06-07  208.68
2016-06-08  208.99
2016-06-09  209.15
2016-06-10  209.11
2016-06-13  209.14
2016-06-14  209.04
2016-06-15  208.98
2016-06-16  209.19
2016-06-17  209.19
2016-06-20  209.37
2016-06-21  209.42
2016-06-22  209.57
2016-06-23  209.68
2016-06-24  209.52
2016-06-27  209.69
2016-06-28  209.94
2016-06-29  210.42
2016-06-30  210.66
2016-07-01  211.11
2016-07-04  211.19
2016-07-05  211.48
2016-07-06  211.68
2016-07-07  211.73
2016-07-08  211.97
2016-07-11  212.26
2016-07-12  212.22
2016-07-13  212.47
2016-07-14  212.53
2016-07-15  212.42
2016-07-18  212.01
2016-07-19  211.64
2016-07-20  211.16
2016-07-21  210.91
2016-07-22  211.28
2016-07-25  211.60
2016-07-26  211.59
2016-07-27  211.62
2016-07-28  211.90
2016-07-29  211.83
2016-07-31  211.86
2016-08-01  211.94
2016-08-02  211.87
2016-08-03  211.65
2016-08-04  211.76
2016-08-05  211.88
2016-08-08  212.11
2016-08-09  212.44
2016-08-10  212.82
2016-08-11  212.85
2016-08-12  213.06
2016-08-15  213.31
2016-08-16  213.46
2016-08-17  213.45
2016-08-18  213.50
2016-08-19  213.57
2016-08-22  213.45
2016-08-23  213.58
2016-08-24  213.69
2016-08-25  213.64
2016-08-26  213.71
2016-08-29  213.76
2016-08-30  213.89
2016-08-31  213.84
2016-09-01  213.67
2016-09-02  213.75
2016-09-05  213.83
2016-09-06     214
2016-09-07  214.23
2016-09-08  214.25
2016-09-09  213.99
2016-09-12  213.76
2016-09-13  213.71
2016-09-14  213.49
2016-09-15  213.37
2016-09-16  213.44
2016-09-19  213.54
2016-09-20  213.56
2016-09-21  213.67
2016-09-22  214.15
2016-09-23  214.21
2016-09-26  213.95
2016-09-27     214
2016-09-28  214.07
2016-09-29  214.03
2016-09-30  214.06
2016-10-03  213.99
2016-10-04  214.04
2016-10-05  213.94
2016-10-06  213.94
2016-10-07  213.96
2016-10-10  214.04
2016-10-11  213.92
2016-10-12  213.85
2016-10-13  213.88
2016-10-14  213.89
2016-10-17  213.84
2016-10-18  213.97
2016-10-19  214.12
2016-10-20  214.21
2016-10-21  214.22
2016-10-24  214.26
2016-10-25  214.30
2016-10-26  214.22
2016-10-27  214.17
2016-10-28  214.06
2016-10-31  214.08
2016-11-01  214.05
2016-11-02  214.09
2016-11-03  214.03
2016-11-04  213.88
2016-11-07  213.90
2016-11-08  213.88
2016-11-09  213.32
2016-11-10  212.26
2016-11-11  212.29
2016-11-14  210.32
2016-11-15  210.73
2016-11-16  210.62
2016-11-17  210.81
2016-11-18  210.37
2016-11-21  210.39
2016-11-22  210.64
2016-11-23  210.56
2016-11-24  210.59
2016-11-25  210.36
2016-11-28  210.57
2016-11-29  210.74
2016-11-30  210.76
2016-12-01  210.42
2016-12-02  210.18
2016-12-05  210.32
2016-12-06  210.53
2016-12-07  210.83
2016-12-08     211
2016-12-09     211
2016-12-12  210.87
2016-12-13  211.16
2016-12-14  211.30
2016-12-15  210.68
2016-12-16  210.75
2016-12-19  210.93
2016-12-20  211.07
2016-12-21  211.22
2016-12-22  211.34
2016-12-23  211.35
2016-12-26       .
2016-12-27  211.48
2016-12-28  211.52
2016-12-29  211.66
2016-12-30  211.83
2016-12-31  211.85
2017-01-02       .
2017-01-03  212.01
2017-01-04  212.17
2017-01-05  212.56
2017-01-06  212.67
2017-01-09  212.55
2017-01-10  212.68
2017-01-11  212.40
2017-01-12  212.69
2017-01-13  212.74
2017-01-16  212.82
2017-01-17  213.24
2017-01-18  213.27
2017-01-19  213.10
2017-01-20  213.09
2017-01-23  213.33
2017-01-24  213.53
2017-01-25  213.40
2017-01-26  213.41
2017-01-27  213.60
2017-01-30  213.92
2017-01-31  214.07
2017-02-01  214.10
2017-02-02  214.42
2017-02-03  214.55
2017-02-06  214.88
2017-02-07     215
2017-02-08  215.20
2017-02-09  215.29
2017-02-10  215.31
2017-02-13  215.48
2017-02-14  215.64
2017-02-15  215.53
2017-02-16  215.67
2017-02-17  215.72
2017-02-20  215.80
2017-02-21  215.94
2017-02-22  216.05
2017-02-23  216.26
2017-02-24  216.35
2017-02-27  216.55
2017-02-28  216.60
2017-03-01  216.24
2017-03-02  216.16
2017-03-03  216.10
2017-03-06  216.24
2017-03-07  216.21
2017-03-08  215.94
2017-03-09  215.61
2017-03-10  215.55
2017-03-13  215.67
2017-03-14  215.55
2017-03-15  215.72
2017-03-16  216.13
2017-03-17  216.33
2017-03-20  216.50
2017-03-21  216.71
2017-03-22  216.82
2017-03-23  216.92
2017-03-24  216.97
2017-03-27  217.19
2017-03-28  217.27
2017-03-29  217.26
2017-03-30  217.35
2017-03-31  217.37
2017-04-03  217.58
2017-04-04  217.76
2017-04-05  217.86
2017-04-06  218.01
2017-04-07  218.03
2017-04-10  217.99
2017-04-11  218.08
2017-04-12  218.15
2017-04-13  218.28
2017-04-14       .
2017-04-17  218.44
2017-04-18  218.58
2017-04-19  218.67
2017-04-20  218.64
2017-04-21  218.71
2017-04-24  218.80
2017-04-25  218.85
2017-04-26  218.94
2017-04-27  219.11
2017-04-28  219.26
2017-04-30  219.32
2017-05-01  219.23
2017-05-02  219.36
2017-05-03  219.60
2017-05-04  219.50
2017-05-05  219.40
2017-05-08  219.50
2017-05-09  219.41
2017-05-10  219.50
2017-05-11  219.50
2017-05-12  219.55
2017-05-15  219.72
2017-05-16  219.70
2017-05-17  219.79
2017-05-18  219.49
2017-05-19  219.55
2017-05-22  219.60
2017-05-23  219.67
2017-05-24  219.72
2017-05-25  219.99
2017-05-26  220.12
2017-05-29  220.21
2017-05-30  220.29
2017-05-31  220.41
2017-06-01  220.45
2017-06-02  220.51
2017-06-05  220.56
2017-06-06  220.60
2017-06-07  220.51
2017-06-08  220.38
2017-06-09  220.21
2017-06-12  220.26
2017-06-13  220.31
2017-06-14  220.56
2017-06-15  220.59
2017-06-16  220.64
2017-06-19  220.79
2017-06-20  220.78
2017-06-21  220.72
2017-06-22  220.66
2017-06-23  220.69
2017-06-26  220.79
2017-06-27  220.77
2017-06-28  220.69
2017-06-29  220.66
2017-06-30  220.58
2017-07-03  220.52
2017-07-04  220.55
2017-07-05  220.45
2017-07-06  220.17
2017-07-07  220.04
2017-07-10  220.17
2017-07-11  220.27
2017-07-12  220.73
2017-07-13  220.87
2017-07-14     221
2017-07-17  221.20
2017-07-18  221.46
2017-07-19  221.61
2017-07-20  221.73
2017-07-21  221.94
2017-07-24  221.98
2017-07-25  221.86
2017-07-26  221.86
2017-07-27     222
2017-07-28  222.05
2017-07-31  222.20
2017-08-01  222.33
2017-08-02  222.48
2017-08-03  222.61
2017-08-04  222.68
2017-08-07  222.75
2017-08-08  222.86
2017-08-09  222.86
2017-08-10  222.75
2017-08-11  222.75
2017-08-14  222.84
2017-08-15  222.80
2017-08-16  222.82
2017-08-17  222.92
2017-08-18  222.94
2017-08-21  223.10
2017-08-22  223.13
2017-08-23  223.18
2017-08-24  223.27
2017-08-25  222.62
2017-08-28  222.73
2017-08-29  223.43
2017-08-30  222.95
2017-08-31     223
2017-09-01  222.97
2017-09-04  223.06
2017-09-05  223.18
2017-09-06  223.31
2017-09-07  223.46
2017-09-08  223.62
2017-09-11  223.58
2017-09-12  223.47
2017-09-13  223.48
2017-09-14  223.46
2017-09-15  223.47
2017-09-18  223.50
2017-09-19  223.49
2017-09-20  223.45
2017-09-21  223.23
2017-09-22  223.32
2017-09-25  223.38
2017-09-26  223.29
2017-09-27  223.10
2017-09-28  223.13
2017-09-29  223.29
2017-09-30  223.32
2017-10-02  223.32
2017-10-03  223.46
2017-10-04  223.63
2017-10-05  223.67
2017-10-06  223.64
2017-10-09  223.72
2017-10-10  223.60
2017-10-11  223.71
2017-10-12  223.90
2017-10-13  223.92
2017-10-16  224.00
2017-10-17  223.98
2017-10-18  224.08
2017-10-19  224.13
2017-10-20  224.10
2017-10-23  224.03
2017-10-24  223.74
2017-10-25  223.64
2017-10-26  223.44
2017-10-27  223.16
2017-10-30  223.65
2017-10-31  223.67
2017-11-01  223.59
2017-11-02  223.67
2017-11-03  223.53
2017-11-06  223.58
2017-11-07  223.48
2017-11-08  223.24
2017-11-09  223.27
2017-11-10  222.99
2017-11-13  222.96
2017-11-14  222.99
2017-11-15  223.04
2017-11-16  223.17
2017-11-17  223.27
2017-11-20  223.24
2017-11-21  223.12
2017-11-22  223.30
2017-11-23  223.33
2017-11-24  223.48
2017-11-27  223.72
2017-11-28  223.79
2017-11-29  223.72
2017-11-30  223.71
2017-12-01  223.67
2017-12-04  223.79
2017-12-05  223.89
2017-12-06  224.02
2017-12-07  223.93
2017-12-08  223.87
2017-12-11  223.99
2017-12-12  223.99
2017-12-13  224.04
2017-12-14  224.04
2017-12-15  224.10
2017-12-18  224.07
2017-12-19  224.08
2017-12-20  223.95
2017-12-21  223.92
2017-12-22  223.97
2017-12-25       .
2017-12-26  224.07
2017-12-27  224.14
2017-12-28  224.20
2017-12-29  224.31
2017-12-31  224.34
2018-01-01       .
2018-01-02  224.45
2018-01-03  224.56
2018-01-04  224.70
2018-01-05  224.81
2018-01-08  224.92
2018-01-09  224.83
2018-01-10  224.68
2018-01-11  224.75
2018-01-12  224.75
2018-01-15  224.84
2018-01-16  224.86
2018-01-17  224.77
2018-01-18  224.65
2018-01-19  224.55
2018-01-22  224.53
2018-01-23  224.63
2018-01-24  224.61
2018-01-25  224.68
2018-01-26  224.67
2018-01-29  224.52
2018-01-30  224.52
2018-01-31  224.55
2018-02-01  224.47
2018-02-02  224.21
2018-02-05  224.13
2018-02-06  224.17
2018-02-07  224.17
2018-02-08  223.84
2018-02-09  223.34
2018-02-12  223.30
2018-02-13  223.34
2018-02-14  223.01
2018-02-15  222.86
2018-02-16  223.13
2018-02-19  223.22
2018-02-20  223.12
2018-02-21  223.14
2018-02-22  223.07
2018-02-23  223.15
2018-02-26  223.36
2018-02-27  223.34
2018-02-28  223.35
2018-03-01  223.39
2018-03-02  223.39
2018-03-05  223.49
2018-03-06  223.56
2018-03-07  223.53
2018-03-08  223.51
2018-03-09  223.49
2018-03-12  223.53
2018-03-13  223.52
2018-03-14  223.56
2018-03-15  223.56
2018-03-16  223.48
2018-03-19  223.32
2018-03-20  223.15
2018-03-21  223.05
2018-03-22  223.14
2018-03-23  223.07
2018-03-26  222.99
2018-03-27  223.02
2018-03-28  223.06
2018-03-29  223.07
2018-03-30       .
2018-03-31  223.10
2018-04-02  223.13
2018-04-03  223.22
2018-04-04  223.30
2018-04-05  223.32
2018-04-06  223.39
2018-04-09  223.46
2018-04-10  223.43
2018-04-11  223.44
2018-04-12  223.48
2018-04-13  223.48
2018-04-16  223.43
2018-04-17  223.49
2018-04-18  223.45
2018-04-19  223.43
2018-04-20  223.25
2018-04-23  223.08
2018-04-24  223.07
2018-04-25  222.80
2018-04-26  222.82
2018-04-27  222.72
2018-04-30  222.66
2018-05-01  222.49
2018-05-02  222.03
2018-05-03  221.71
2018-05-04  221.34
2018-05-07  221.39
2018-05-08  221.04
2018-05-09  220.66
2018-05-10  220.96
2018-05-11  221.11
2018-05-14  221.08
2018-05-15  220.43
2018-05-16  220.27
2018-05-17  220.04
2018-05-18  220.03
2018-05-21  219.84
2018-05-22  219.88
2018-05-23  219.72
2018-05-24  220.22
2018-05-25  220.35
2018-05-28  220.44
2018-05-29  221.00
2018-05-30  221.04
2018-05-31  220.86
2018-06-01  220.55
2018-06-04  220.51
2018-06-05  220.54
2018-06-06  220.38
2018-06-07  220.20
2018-06-08  220.31
2018-06-11  220.18
2018-06-12  219.99
2018-06-13  219.64
2018-06-14  219.69
2018-06-15  219.60
2018-06-18  218.91
2018-06-19  218.29
2018-06-20  218.79
2018-06-21  219.14
2018-06-22  219.87
2018-06-25  219.99
2018-06-26  219.89
2018-06-27  220.02
2018-06-28  220.07
2018-06-29  220.33
2018-06-30  220.36
2018-07-02  220.34
2018-07-03  220.40
2018-07-04  220.43
2018-07-05  220.61
2018-07-06  220.86
2018-07-09  221.23
2018-07-10  220.99
2018-07-11  220.85
2018-07-12  220.39
2018-07-13  220.44
2018-07-16  220.62
2018-07-17  220.63
2018-07-18  220.81
2018-07-19  220.91
2018-07-20  221.16
2018-07-23  221.33
2018-07-24  221.07
2018-07-25  221.24
2018-07-26  221.44
2018-07-27  221.45
2018-07-30  221.44
2018-07-31  221.39
2018-08-01  221.18
2018-08-02  220.35
2018-08-03  220.49
2018-08-06  220.42
2018-08-07  219.87
2018-08-08  219.24
2018-08-09  218.78
2018-08-10  217.53
2018-08-13  213.93
2018-08-14  213.55
2018-08-15  213.91
2018-08-16  215.27
2018-08-17  215.35
2018-08-20  215.45
2018-08-21  215.69
2018-08-22  216.22
2018-08-23  216.24
2018-08-24  216.12
2018-08-27  216.24
2018-08-28  216.24
2018-08-29  215.80
2018-08-30  215.26
2018-08-31  215.01
2018-09-03  215.10
2018-09-04  214.66
2018-09-05  214.77
2018-09-06  215.30
2018-09-07  215.70
2018-09-10  215.84
2018-09-11  215.85
2018-09-12  215.96
2018-09-13  216.79
2018-09-14  217.72
2018-09-17  217.78
2018-09-18  217.72
2018-09-19  218.01
2018-09-20  218.75
2018-09-21  218.98
2018-09-24  219.50
2018-09-25  219.81
2018-09-26  220.00
2018-09-27  220.30
2018-09-28  220.46
2018-09-30  220.52
2018-10-01  220.61
2018-10-02  220.64
2018-10-03  220.39
2018-10-04  219.88
2018-10-05  219.61
2018-10-08  219.70
2018-10-09  219.62
2018-10-10  219.68
2018-10-11  219.75
2018-10-12  220.04
2018-10-15  220.23
2018-10-16  220.40
2018-10-17  220.63
2018-10-18  220.66
2018-10-19  220.75
2018-10-22  220.87
2018-10-23  220.84
2018-10-24  220.90
2018-10-25  220.93
2018-10-26  221.17
2018-10-29  221.39
2018-10-30  221.29
2018-10-31  221.25
2018-11-01  221.24
2018-11-02  221.45
2018-11-05  221.83
2018-11-06  221.95
2018-11-07  222.24
2018-11-08  222.16
2018-11-09  221.96
2018-11-12  222.05
2018-11-13  222.09
2018-11-14  222.05
2018-11-15  221.89
2018-11-16  221.77
2018-11-19  221.84
2018-11-20  221.38
2018-11-21  221.11
2018-11-22  221.15
2018-11-23  221.15
2018-11-26  221.18
2018-11-27  220.91
2018-11-28  220.93
2018-11-29  221.30
2018-11-30  221.35
2018-12-03  221.81
2018-12-04  222.01
2018-12-05  222.04
2018-12-06  221.90
2018-12-07  222.05
2018-12-10  222.27
2018-12-11  222.39
2018-12-12  222.47
2018-12-13  222.66
2018-12-14  222.78
2018-12-17  223.13
2018-12-18  223.30
2018-12-19  223.47
2018-12-20  223.65
2018-12-21  223.65
2018-12-24  223.76
2018-12-25       .
2018-12-26  223.89
2018-12-27  223.93
2018-12-28  224.01
2018-12-31  224.17
2019-01-01       .
2019-01-02  224.44
2019-01-03  224.71
2019-01-04  224.90
2019-01-07  225.23
2019-01-08  225.09
2019-01-09  225.23
2019-01-10  225.30
2019-01-11  225.49
2019-01-14  225.45
2019-01-15  225.63
2019-01-16  225.91
2019-01-17  226.10
2019-01-18  226.37
2019-01-21  226.46
2019-01-22  226.65
2019-01-23  227.06
2019-01-24  227.53
2019-01-25  227.64
2019-01-28  227.81
2019-01-29  227.93
2019-01-30  228.03
2019-01-31  228.64
2019-02-01  228.85
2019-02-04  228.95
2019-02-05  229.50
2019-02-06  229.75
2019-02-07  229.77
2019-02-08  229.89
2019-02-11  229.88
2019-02-12  229.97
2019-02-13  230.05
2019-02-14  230.04
2019-02-15  230.26
2019-02-18  230.36
2019-02-19  230.54
2019-02-20  230.69
2019-02-21  230.71
2019-02-22  230.81
2019-02-25  230.92
2019-02-26  231.08
2019-02-27  231.22
2019-02-28  231.37
2019-03-01  231.28
2019-03-04  231.38
2019-03-05  231.48
2019-03-06  231.60
2019-03-07  231.54
2019-03-08  231.45
2019-03-11  231.50
2019-03-12  231.70
2019-03-13  231.77
2019-03-14  231.93
2019-03-15  232.09
2019-03-18  232.36
2019-03-19  232.55
2019-03-20  232.61
2019-03-21  232.89
2019-03-22  232.67
2019-03-25  232.21
2019-03-26  232.24
2019-03-27  231.71
2019-03-28  231.68
2019-03-29  232.13
2019-03-31  232.16
2019-04-01  232.55
2019-04-02  232.86
2019-04-03  233.08
2019-04-04  233.45
2019-04-05  233.59
2019-04-08  233.66
2019-04-09  233.65
2019-04-10  233.81
2019-04-11  233.59
2019-04-12  233.36
2019-04-15  233.05
2019-04-16  232.94
2019-04-17  233.05
2019-04-18  233.20
2019-04-19       .
2019-04-22  233.27
2019-04-23  233.44
2019-04-24  233.66
2019-04-25  233.50
2019-04-26  233.60
2019-04-29  233.75
2019-04-30  233.99
2019-05-01  234.13
2019-05-02  234.16
2019-05-03  234.22
2019-05-06  234.32
2019-05-07  234.32
2019-05-08  234.20
2019-05-09  234.07
2019-05-10  234.10
2019-05-13  234.05
2019-05-14  234.15
2019-05-15  234.19
2019-05-16  234.33
2019-05-17  234.38
2019-05-20  234.46
2019-05-21  234.51
2019-05-22  234.57
2019-05-23  234.51
2019-05-24  234.60
2019-05-27  234.69
2019-05-28  234.82
2019-05-29  234.92
2019-05-30  235.10
2019-05-31  235.40
2019-06-03  235.79
2019-06-04  235.83
2019-06-05  236.24
2019-06-06  236.39
2019-06-07  236.48
2019-06-10  236.72
2019-06-11  236.88
2019-06-12  237.12
2019-06-13  237.26
2019-06-14  237.38
2019-06-17  237.40
2019-06-18  237.77
2019-06-19  237.84
2019-06-20  238.68
2019-06-21  238.57
2019-06-24  239.01
2019-06-25  239.24
2019-06-26  239.52
2019-06-27  239.84
2019-06-28  240.07
2019-06-30  240.14
2019-07-01  240.52
2019-07-02  240.75
2019-07-03  240.92
2019-07-04  240.95
2019-07-05  240.91
2019-07-08  240.75
2019-07-09  240.65
2019-07-10  240.59
2019-07-11  240.71
2019-07-12  240.58
2019-07-15  240.71
2019-07-16  240.73
2019-07-17  240.79
2019-07-18  240.91
2019-07-19  241.01
2019-07-22  241.10
2019-07-23  241.20
2019-07-24  241.39
2019-07-25  241.65
2019-07-26  241.67
2019-07-29  241.97
2019-07-30  242.00
2019-07-31  242.21
2019-08-01  242.18
2019-08-02  242.49
2019-08-05  242.75
2019-08-06  242.68
2019-08-07  243.10
2019-08-08  243.10
2019-08-09  243.27
2019-08-12  243.19
2019-08-13  243.16
2019-08-14  243.17
2019-08-15  243.33
2019-08-16  243.50
2019-08-19  243.41
2019-08-20  243.57
2019-08-21  243.59
2019-08-22  243.59
2019-08-23  243.55
2019-08-26  243.93
2019-08-27  243.92
2019-08-28  244.00
2019-08-29  243.95
2019-08-30  243.99
2019-08-31  244.02
2019-09-02  244.08
2019-09-03  244.36
2019-09-04  244.68
2019-09-05  244.61
2019-09-06  244.60
2019-09-09  244.57
2019-09-10  244.47
2019-09-11  244.27
2019-09-12  244.48
2019-09-13  244.18
2019-09-16  244.25
2019-09-17  244.36
2019-09-18  244.57
2019-09-19  244.67
2019-09-20  244.77
2019-09-23  245.16
2019-09-24  245.37
2019-09-25  245.39
2019-09-26  245.52
2019-09-27  245.69
2019-09-30  245.84
2019-10-01  245.84
2019-10-02  246.08
2019-10-03  246.45
2019-10-04  246.75
2019-10-07  246.85
2019-10-08  246.62
2019-10-09  246.55
2019-10-10  246.12
2019-10-11  245.95
2019-10-14  246.04
2019-10-15  245.85
2019-10-16  245.60
2019-10-17  245.61
2019-10-18  246.06
2019-10-21  246.07
2019-10-22  246.29
2019-10-23  246.72
2019-10-24  246.88
2019-10-25  247.07
2019-10-28  247.10
2019-10-29  247.28
2019-10-30  247.22
2019-10-31  247.43
2019-11-01  247.62
2019-11-04  247.55
2019-11-05  247.38
2019-11-06  247.49
2019-11-07  247.48
2019-11-08  247.37
2019-11-11  247.47
2019-11-12  247.46
2019-11-13  247.60
2019-11-14  247.74
2019-11-15  247.79
2019-11-18  247.82
2019-11-19  247.90
2019-11-20  248.11
2019-11-21  248.02
2019-11-22  248.04
2019-11-25  248.15
2019-11-26  248.37
2019-11-27  248.28
2019-11-28       .
2019-11-29  248.35
2019-11-30  248.38
2019-12-02  248.29
2019-12-03  248.50
2019-12-04  248.76
2019-12-05  248.65
2019-12-06  248.70
2019-12-09  248.74
2019-12-10  248.84
2019-12-11  248.88
2019-12-12  249.01
2019-12-13  249.11
2019-12-16  249.22
2019-12-17  249.35
2019-12-18  249.52
2019-12-19  249.52
2019-12-20  249.53
2019-12-23  249.69
2019-12-24  249.72
2019-12-25       .
2019-12-26  249.82
2019-12-27  249.93
2019-12-30  249.98
2019-12-31  250.05
2020-01-01       .
2020-01-02  250.24
2020-01-03  250.60
2020-01-06  250.78
2020-01-07  250.99
2020-01-08  251.13
2020-01-09  251.30
2020-01-10  251.56
2020-01-13  251.90
2020-01-14  252.13
2020-01-15  252.42
2020-01-16  252.55
2020-01-17  252.56
2020-01-20  252.66
2020-01-21  252.89
2020-01-22  253.05
2020-01-23  253.28
2020-01-24  253.41
2020-01-27  253.65
2020-01-28  253.79
2020-01-29  253.96
2020-01-30  254.08
2020-01-31  254.14
2020-02-03  254.34
2020-02-04  254.20
2020-02-05  254.26
2020-02-06  254.30
2020-02-07  254.46
2020-02-10  254.45
2020-02-11  254.49
2020-02-12  254.54
2020-02-13  254.65
2020-02-14  254.76
2020-02-17  254.86
2020-02-18  255.08
2020-02-19  255.10
2020-02-20  255.16
2020-02-21  255.30
2020-02-24  255.42
2020-02-25  255.41
2020-02-26  255.16
2020-02-27  254.60
2020-02-28  253.83
2020-02-29  253.89
2020-03-02  254.26
2020-03-03  255.03
2020-03-04  255.83
2020-03-05  255.87
2020-03-06  256.03
2020-03-09  253.70
2020-03-10  252.81
2020-03-11  251.61
2020-03-12  248.03
2020-03-13  246.85
2020-03-16  244.95
2020-03-17  242.48
2020-03-18  237.71
2020-03-19  234.64
2020-03-20  234.39
2020-03-23  231.96
2020-03-24  231.67
2020-03-25  232.34
2020-03-26  233.96
2020-03-27  234.84
2020-03-30  234.72
2020-03-31  234.58
2020-04-01  234.10
2020-04-02  233.99
2020-04-03  233.35
2020-04-06  232.67
2020-04-07  232.70
2020-04-08  232.96
2020-04-09  233.87
2020-04-10       .
2020-04-13  234.51
2020-04-14  235.91
2020-04-15  236.82
2020-04-16  237.23
2020-04-17  237.83
2020-04-20  238.48
2020-04-21  238.35
2020-04-22  238.22
2020-04-23  238.58
2020-04-24  238.54
2020-04-27  238.69
2020-04-28  238.94
2020-04-29  239.38
2020-04-30  240.24
2020-05-01  240.17
2020-05-04  240.30
2020-05-05  240.78
2020-05-06  240.99
2020-05-07  241.03
2020-05-08  241.47
2020-05-11  241.63
2020-05-12  242.16
2020-05-13  242.37
2020-05-14  242.47
2020-05-15  242.67
2020-05-18  242.99
2020-05-19  243.54
2020-05-20  244.17
2020-05-21  245.06
2020-05-22  245.42
2020-05-25  245.51
2020-05-26  246.13
2020-05-27  246.74
2020-05-28  246.95
2020-05-29  247.32
2020-05-31  247.35
2020-06-01  247.43
2020-06-02  247.94
2020-06-03  248.68
2020-06-04  249.00
2020-06-05  249.52
2020-06-08  250.65
2020-06-09  251.17
2020-06-10  251.33
2020-06-11  251.35
2020-06-12  251.12
2020-06-15  250.82
2020-06-16  251.22
2020-06-17  251.44
2020-06-18  251.58
2020-06-19  251.71
2020-06-22  251.95
2020-06-23  252.00
2020-06-24  252.09
2020-06-25  252.00
2020-06-26  252.01
2020-06-29  251.96
2020-06-30  251.91
2020-07-01  251.94
2020-07-02  252.00
2020-07-03  252.04
2020-07-06  252.42
2020-07-07  252.64
2020-07-08  252.79
2020-07-09  252.91
2020-07-10  252.91
2020-07-13  252.94
2020-07-14  253.02
2020-07-15  253.19
2020-07-16  253.45
2020-07-17  253.50
2020-07-20  253.75
2020-07-21  254.17
2020-07-22  254.48
2020-07-23  254.76
2020-07-24  254.76
2020-07-27  254.99
2020-07-28  255.04
2020-07-29  255.11
2020-07-30  255.28
2020-07-31  255.31
2020-08-03  255.58
2020-08-04  255.77
2020-08-05  255.74
2020-08-06  255.62
2020-08-07  255.68
2020-08-10  256.00
2020-08-11  256.33
2020-08-12  256.53
2020-08-13  256.72
2020-08-14  256.74
2020-08-17  256.95
2020-08-18  256.95
2020-08-19  257.17
2020-08-20  257.21
2020-08-21  257.29
2020-08-24  257.47
2020-08-25  257.56
2020-08-26  257.56
2020-08-27  257.58
2020-08-28  257.67
2020-08-31  257.91
2020-09-01  258.10
2020-09-02  258.47
2020-09-03  258.65
2020-09-04  258.59
2020-09-07  258.69
2020-09-08  258.68
2020-09-09  258.72
2020-09-10  258.85
2020-09-11  258.91
2020-09-14  259.02
2020-09-15  259.05
2020-09-16  259.01
2020-09-17  259.04
2020-09-18  259.04
2020-09-21  258.74
2020-09-22  258.63
2020-09-23  258.47
2020-09-24  258.14
2020-09-25  258.06
2020-09-28  257.95
2020-09-29  258.05
2020-09-30  258.11
2020-10-01  258.14
2020-10-02  258.21
2020-10-05  258.24
2020-10-06  258.63
2020-10-07  258.76
2020-10-08  258.97
2020-10-09  259.16
2020-10-12  259.26
2020-10-13  259.66
2020-10-14  259.75
2020-10-15  259.66
2020-10-16  259.67
2020-10-19  259.71
2020-10-20  259.73
2020-10-21  259.78
2020-10-22  259.77
2020-10-23  259.77
2020-10-26  259.77
2020-10-27  259.79
2020-10-28  259.64
2020-10-29  259.40
2020-10-30  259.15
2020-10-31  259.18
2020-11-02  259.10
2020-11-03  259.19
2020-11-04  259.74
2020-11-05  260.22
2020-11-06  260.18
2020-11-09  260.59
2020-11-10  260.84
2020-11-11  260.88
2020-11-12  261.90
2020-11-13  262.16
2020-11-16  262.42
2020-11-17  262.50
2020-11-18  262.65
2020-11-19  262.98
2020-11-20  263.24
2020-11-23  263.34
2020-11-24  263.36
2020-11-25  263.52
2020-11-26  263.55
2020-11-27  263.76
2020-11-30  264.07
2020-12-01  264.26
2020-12-02  264.36
2020-12-03  264.65
2020-12-04  264.80
2020-12-07  265.18
2020-12-08  265.45
2020-12-09  265.48
2020-12-10  265.61
2020-12-11  265.76
2020-12-14  265.96
2020-12-15  266.00
2020-12-16  266.23
2020-12-17  266.30
2020-12-18  266.45
2020-12-21  266.47
2020-12-22  266.54
2020-12-23  266.44
2020-12-24  266.51
2020-12-25       .
2020-12-28  266.65
2020-12-29  266.76
2020-12-30  266.95
2020-12-31  267.00
2021-01-01       .
2021-01-04  267.45
2021-01-05  267.53
2021-01-06  267.23
2021-01-07  267.12
2021-01-08  267.04
2021-01-11  266.93
2021-01-12  266.77
2021-01-13  266.95
2021-01-14  266.93
2021-01-15  267.02
2021-01-18  267.12
2021-01-19  267.22
2021-01-20  267.36
2021-01-21  267.52
2021-01-22  267.62
2021-01-25  267.91
2021-01-26  268.13
2021-01-27  268.18
2021-01-28  268.20
2021-01-29  268.21
2021-01-31  268.24
2021-02-01  268.38
2021-02-02  268.50
2021-02-03  268.72
2021-02-04  268.85
2021-02-05  268.94
2021-02-08  269.14
2021-02-09  269.25
2021-02-10  269.44
2021-02-11  269.53
2021-02-12  269.45
2021-02-15  269.54
2021-02-16  269.45
2021-02-17  269.36
2021-02-18  269.59
2021-02-19  269.59
2021-02-22  269.29
2021-02-23  269.30
2021-02-24  269.37
2021-02-25  268.89
2021-02-26  268.53
2021-02-28  268.66
2021-03-01  268.76
2021-03-02  268.82
2021-03-03  268.75
2021-03-04  268.60
2021-03-05  268.20
2021-03-08  267.67
2021-03-09  267.40
2021-03-10  267.39
2021-03-11  267.77
2021-03-12  267.47
2021-03-15  267.58
2021-03-16  267.75
2021-03-17  267.68
2021-03-18  267.67
2021-03-19  267.71
2021-03-22  266.30
2021-03-23  266.51
2021-03-24  266.70
2021-03-25  266.78
2021-03-26  266.71
2021-03-29  266.65
2021-03-30  266.31
2021-03-31  266.38
2021-04-01  266.48
2021-04-02       .
2021-04-05  266.46
2021-04-06  266.67
2021-04-07  266.77
2021-04-08  266.46
2021-04-09  266.57
2021-04-12  266.41
2021-04-13  265.73
2021-04-14  265.35
2021-04-15  265.27
2021-04-16  265.80
2021-04-19  266.70
2021-04-20  266.77
2021-04-21  266.23
2021-04-22  266.32
2021-04-23  266.33
2021-04-26  266.30
2021-04-27  265.75
2021-04-28  265.79
2021-04-29  265.93
2021-04-30  266.12
2021-05-03  266.22
2021-05-04  266.28
2021-05-05  266.34
2021-05-06  266.52
2021-05-07  266.67
2021-05-10  266.91
2021-05-11  266.92
2021-05-12  266.70
2021-05-13  266.52
2021-05-14  266.57
2021-05-17  266.70
2021-05-18  266.73
2021-05-19  266.56
2021-05-20  266.56
2021-05-21  266.62
2021-05-24  266.81
2021-05-25  267.05
2021-05-26  267.23
2021-05-27  267.23
2021-05-28  267.19
2021-05-31  267.25
2021-06-01  267.32
2021-06-02  267.37
2021-06-03  267.35
2021-06-04  267.44
2021-06-07  267.76
2021-06-08  268.06
2021-06-09  268.40
2021-06-10  268.36
2021-06-11  268.57
2021-06-14  268.55
2021-06-15  268.52
2021-06-16  268.48
2021-06-17  268.39
2021-06-18  268.51
2021-06-21  268.43
2021-06-22  268.38
2021-06-23  268.49
2021-06-24  268.47
2021-06-25  268.49
2021-06-28  268.63
2021-06-29  268.72
2021-06-30  268.85
2021-07-01  268.74
2021-07-02  268.83
2021-07-05  268.93
2021-07-06  269.10
2021-07-07  269.22
2021-07-08  269.30
2021-07-09  269.05
2021-07-12  269.03
2021-07-13  268.91
2021-07-14  268.98
2021-07-15  269.25
2021-07-16  269.44
2021-07-19  269.77
2021-07-20  269.86
2021-07-21  269.80
2021-07-22  269.79
2021-07-23  269.75
2021-07-26  269.79
2021-07-27  269.66
2021-07-28  269.52
2021-07-29  269.54
2021-07-30  269.51
2021-07-31  269.53
2021-08-02  269.70
2021-08-03  269.90
2021-08-04  270.06
2021-08-05  270.13
2021-08-06  270.00
2021-08-09  269.95
2021-08-10  269.93
2021-08-11  269.96
2021-08-12  270.20
2021-08-13  270.35
2021-08-16  270.60
2021-08-17  270.84
2021-08-18  270.95
2021-08-19  271.55
2021-08-20  271.57
2021-08-23  271.70
2021-08-24  271.75
2021-08-25  271.72
2021-08-26  271.86
2021-08-27  271.99
2021-08-30  272.20
2021-08-31  272.41
2021-09-01  272.44
2021-09-02  272.51
2021-09-03  272.50
2021-09-06  272.59
2021-09-07  272.56
2021-09-08  272.64
2021-09-09  272.81
2021-09-10  272.66
2021-09-13  272.78
2021-09-14  272.84
2021-09-15  272.91
2021-09-16  272.73
2021-09-17  272.51
2021-09-20  272.28
2021-09-21  272.29
2021-09-22  272.34
2021-09-23  271.98
2021-09-24  271.50
2021-09-27  271.37
2021-09-28  270.97
2021-09-29  270.96
2021-09-30  271.15
2021-10-01  271.25
2021-10-04  271.44
2021-10-05  271.28
2021-10-06  271.09
2021-10-07  271.10
2021-10-08  270.86
2021-10-11  270.95
2021-10-12  270.47
2021-10-13  270.61
2021-10-14  270.71
2021-10-15  270.65
2021-10-18  270.53
2021-10-19  270.68
2021-10-20  270.65
2021-10-21  270.40
2021-10-22  270.10
2021-10-25  270.13
2021-10-26  270.37
2021-10-27  270.66
2021-10-28  270.56
2021-10-29  270.56
2021-10-31  270.59
2021-11-01  270.54
2021-11-02  270.73
2021-11-03  270.80
2021-11-04  270.96
2021-11-05  271.18
2021-11-08  271.01
2021-11-09  271.08
2021-11-10  270.80
2021-11-11  270.83
2021-11-12  270.53
2021-11-15  270.66
2021-11-16  270.54
2021-11-17  270.63
2021-11-18  270.70
2021-11-19  270.64
2021-11-22  270.54
2021-11-23  269.71
2021-11-24  269.55
2021-11-25  269.58
2021-11-26  269.87
2021-11-29  269.54
2021-11-30  269.78
2021-12-01  269.61
2021-12-02  269.60
2021-12-03  269.72
2021-12-06  269.75
2021-12-07  269.67
2021-12-08  269.72
2021-12-09  269.77
2021-12-10  270.03
2021-12-13  270.34
2021-12-14  270.35
2021-12-15  270.24
2021-12-16  270.35
2021-12-17  270.13
2021-12-20  269.61
2021-12-21  269.48
2021-12-22  269.63
2021-12-23  269.71
2021-12-24       .
2021-12-27  269.84
2021-12-28  269.93
2021-12-29  269.92
2021-12-30  269.92
2021-12-31  270.01
2022-01-03  269.95
2022-01-04  269.84
2022-01-05  269.89
2022-01-06  269.34
2022-01-07  269.28
2022-01-10  269.03
2022-01-11  269.19
2022-01-12  269.26
2022-01-13  269.22
2022-01-14  268.95
2022-01-17  269.04
2022-01-18  268.07
2022-01-19  267.99
2022-01-20  268.01
2022-01-21  268.27
2022-01-24  268.26
2022-01-25  267.93
2022-01-26  267.70
2022-01-27  267.17
2022-01-28  266.88
2022-01-31  267.01
2022-02-01  266.90
2022-02-02  267.09
2022-02-03  267.30
2022-02-04  266.75
2022-02-07  266.39
2022-02-08  265.81
2022-02-09  265.93
2022-02-10  265.54
2022-02-11  265.07
2022-02-14  264.82
2022-02-15  264.39
2022-02-16  264.18
2022-02-17  264.32
2022-02-18  264.32
2022-02-21  264.41
2022-02-22  264.08
2022-02-23  263.55
2022-02-24  262.94
2022-02-25  262.94
2022-02-28  262.87
2022-03-01  263.15
2022-03-02  262.23
2022-03-03  261.89
2022-03-04  261.68
2022-03-07  261.19
2022-03-08  259.99
2022-03-09  259.30
2022-03-10  259.11
2022-03-11  258.59
2022-03-14  258.03
2022-03-15  257.57
2022-03-16  257.45
2022-03-17  257.80
2022-03-18  258.09
2022-03-21  257.79
2022-03-22  257.25
2022-03-23  257.51
2022-03-24  257.70
2022-03-25  257.35
2022-03-28  256.80
2022-03-29  257.22
2022-03-30  257.86
2022-03-31  257.91
2022-04-01  257.63
2022-04-04  257.72
2022-04-05  257.36
2022-04-06  256.98
2022-04-07  257.06
2022-04-08  256.67
2022-04-11  256.29
2022-04-12  256.29
2022-04-13  256.62
2022-04-14  256.53
2022-04-15       .
2022-04-18  256.28
2022-04-19  255.96
2022-04-20  255.93
2022-04-21  255.63
2022-04-22  255.29
2022-04-25  255.50
2022-04-26  255.54
2022-04-27  255.46
2022-04-28  255.10
2022-04-29  254.83
2022-04-30  254.86
2022-05-02  254.34
2022-05-03  254.05
2022-05-04  254.10
2022-05-05  253.85
2022-05-06  253.35
2022-05-09  253.06
2022-05-10  253.20
2022-05-11  253.30
2022-05-12  253.39
2022-05-13  252.95
2022-05-16  253.03
2022-05-17  252.66
2022-05-18  252.52
2022-05-19  252.57
2022-05-20  252.73
2022-05-23  252.67
2022-05-24  252.96
2022-05-25  253.34
2022-05-26  253.72
2022-05-27  253.83
2022-05-30  253.89
2022-05-31  253.79
2022-06-01  254.00
2022-06-02  253.98
2022-06-03  253.97
2022-06-06  253.79
2022-06-07  253.96
2022-06-08  253.82
2022-06-09  253.65
2022-06-10  252.73
2022-06-13  250.52
2022-06-14  249.76
2022-06-15  249.71
2022-06-16  249.76
2022-06-17  250.23
2022-06-20  250.32
2022-06-21  250.13
2022-06-22  250.51
2022-06-23  251.16
2022-06-24  251.12
2022-06-27  251.13
2022-06-28  250.91
2022-06-29  250.77
2022-06-30  250.92
2022-07-01  251.25
2022-07-04  251.33
2022-07-05  251.26
2022-07-06  250.96
2022-07-07  250.10
2022-07-08  250.03
2022-07-11  249.91
2022-07-12  249.71
2022-07-13  249.27
2022-07-14  248.60
2022-07-15  248.44
2022-07-18  248.31
2022-07-19  247.95
2022-07-20  248.00
2022-07-21  248.10
2022-07-22  248.99
2022-07-25  249.32
2022-07-26  249.59
2022-07-27  249.69
2022-07-28  250.38
2022-07-29  251.00
2022-07-31  251.03
2022-08-01  251.32
2022-08-02  251.43
2022-08-03  251.00
2022-08-04  251.50
2022-08-05  251.40
2022-08-08  251.57
2022-08-09  250.59
2022-08-10  250.72
2022-08-11  251.30
2022-08-12  251.50
2022-08-15  251.77
2022-08-16  251.94
2022-08-17  251.52
2022-08-18  251.44
2022-08-19  251.07
2022-08-22  250.63
2022-08-23  250.49
2022-08-24  250.67
2022-08-25  250.81
2022-08-26  250.94
2022-08-29  250.53
2022-08-30  250.66
2022-08-31  250.46
2022-09-01  250.02
2022-09-02  250.15
2022-09-05  250.24
2022-09-06  249.78
2022-09-07  249.83
2022-09-08  250.00
2022-09-09  249.90
2022-09-12  249.95
2022-09-13  249.69
2022-09-14  249.18
2022-09-15  249.05
2022-09-16  248.70
2022-09-19  248.64
2022-09-20  248.18
2022-09-21  248.15
2022-09-22  247.44
2022-09-23  246.84
2022-09-26  245.72
2022-09-27  244.98
2022-09-28  244.65
2022-09-29  244.25
2022-09-30  244.32
2022-10-03  244.40
2022-10-04  245.24
2022-10-05  244.64
2022-10-06  244.46
2022-10-07  243.91
2022-10-10  244.00
2022-10-11  243.32
2022-10-12  243.27
2022-10-13  242.52
2022-10-14  242.20
2022-10-17  242.03
2022-10-18  241.86
2022-10-19  241.31
2022-10-20  240.47
2022-10-21  240.03
2022-10-24  240.06
2022-10-25  240.27
2022-10-26  240.54
2022-10-27  240.80
2022-10-28  240.87
2022-10-31  240.40
2022-11-01  240.53
2022-11-02  240.44
2022-11-03  239.46
2022-11-04  239.26
2022-11-07  239.58
2022-11-08  239.91
2022-11-09  240.31
2022-11-10  241.19
2022-11-11  241.22
2022-11-14  243.03
2022-11-15  244.07
2022-11-16  244.86
2022-11-17  244.70
2022-11-18  244.68
2022-11-21  244.59
2022-11-22  244.97
2022-11-23  245.44
2022-11-24  245.47
2022-11-25  246.06
2022-11-28  246.47
2022-11-29  246.82
2022-11-30  247.13
2022-12-01  248.46
2022-12-02  248.97
2022-12-05  249.06
2022-12-06  249.20
2022-12-07  249.77
2022-12-08  249.97
2022-12-09  250.04
2022-12-12  250.04
2022-12-13  250.48
2022-12-14  251.03
2022-12-15  250.93
2022-12-16  251.07
2022-12-19  250.93
2022-12-20  250.48
2022-12-21  250.53
2022-12-22  250.87
2022-12-23  250.66
2022-12-26       .
2022-12-27  250.46
2022-12-28  250.40
2022-12-29  250.43
2022-12-30  250.38
2022-12-31  250.41
2023-01-02       .
2023-01-03  250.86
2023-01-04  251.47
2023-01-05  251.31
2023-01-06  251.70
2023-01-09  252.55
2023-01-10  252.55
2023-01-11  252.78
2023-01-12  253.32
2023-01-13  253.51
2023-01-16  253.60
2023-01-17  253.62
2023-01-18  254.38
2023-01-19  254.78
2023-01-20  254.53
2023-01-23  254.51
2023-01-24  254.76
2023-01-25  255.03
2023-01-26  255.13
2023-01-27  255.00
2023-01-30  254.99
2023-01-31  255.27
2023-02-01  255.54
2023-02-02  256.28
2023-02-03  256.10
2023-02-06  255.32
2023-02-07  255.14
2023-02-08  255.35
2023-02-09  255.23
2023-02-10  254.69
2023-02-13  254.63
2023-02-14  254.53
2023-02-15  254.13
2023-02-16  254.06
2023-02-17  253.65
2023-02-20  253.74
2023-02-21  252.98
2023-02-22  252.83
2023-02-23  252.90
2023-02-24  252.80
2023-02-27  252.86
2023-02-28  252.89
2023-03-01  252.59
2023-03-02  252.24
2023-03-03  252.53
2023-03-06  252.80
2023-03-07  252.78
2023-03-08  252.34
2023-03-09  252.51
2023-03-10  253.21
2023-03-13  254.02
2023-03-14  253.70
2023-03-15  253.67
2023-03-16  253.82
2023-03-17  253.74
2023-03-20  253.25
2023-03-21  252.84
2023-03-22  252.94
2023-03-23  253.60
2023-03-24  253.76
2023-03-27  253.13
2023-03-28  252.84
2023-03-29  253.01
2023-03-30  253.45
2023-03-31  253.76
2023-04-03  254.29
2023-04-04  254.94
2023-04-05  255.46
2023-04-06  255.78
2023-04-07       .
2023-04-10  255.30
2023-04-11  255.35
2023-04-12  255.45
2023-04-13  255.70
2023-04-14  255.62
2023-04-17  255.63
2023-04-18  255.48
2023-04-19  255.24
2023-04-20  255.54
2023-04-21  255.65
2023-04-24  255.92
2023-04-25  256.41
2023-04-26  256.51
2023-04-27  256.28
2023-04-28  256.60
2023-04-30  256.66
2023-05-01  256.27
2023-05-02  256.51
2023-05-03  257.01
2023-05-04  257.33
2023-05-05  257.33
2023-05-08  257.07
2023-05-09  256.90
2023-05-10  257.18
2023-05-11  257.80
2023-05-12  257.78
2023-05-15  257.29
2023-05-16  257.11
2023-05-17  256.71
2023-05-18  256.21
2023-05-19  256.04
2023-05-22  256.08
2023-05-23  255.88
2023-05-24  255.79
2023-05-25  255.53
2023-05-26  255.26
2023-05-29  255.35
2023-05-30  255.95
2023-05-31  256.42
2023-06-01  256.67
2023-06-02  256.74
2023-06-05  256.66
2023-06-06  256.92
2023-06-07  256.71
2023-06-08  256.85
2023-06-09  256.97
2023-06-12  257.13
2023-06-13  257.27
2023-06-14  257.41
2023-06-15  257.55
2023-06-16  257.65
2023-06-19  257.74
2023-06-20  257.85
2023-06-21  257.90
2023-06-22  257.75
2023-06-23  257.82
2023-06-26  258.03
2023-06-27  257.81
2023-06-28  257.82
2023-06-29  257.57
2023-06-30  257.29
2023-07-03  257.27
2023-07-04  257.31
2023-07-05  257.21
2023-07-06  256.62
2023-07-07  256.48
2023-07-10  256.57
2023-07-11  257.03
2023-07-12  257.57
2023-07-13  258.37
2023-07-14  258.51
2023-07-17  258.52
2023-07-18  258.77
2023-07-19  258.94
2023-07-20  258.63
2023-07-21  258.68
2023-07-24  258.74
2023-07-25  258.60
2023-07-26  258.78
2023-07-27  258.81
2023-07-28  258.98
2023-07-31  259.23
2023-08-01  259.14
2023-08-02  258.96
2023-08-03  258.63
2023-08-04  259.00
2023-08-07  259.21
2023-08-08  259.57
2023-08-09  259.66
2023-08-10  259.57
2023-08-11  259.28
2023-08-14  259.04
2023-08-15  258.64
2023-08-16  258.45
2023-08-17  258.04
2023-08-18  257.91
2023-08-21  257.39
2023-08-22  257.52
2023-08-23  258.01
2023-08-24  258.15
2023-08-25  257.87
2023-08-28  258.01
2023-08-29  258.31
2023-08-30  258.55
2023-08-31  258.81
2023-09-01  258.77
2023-09-04  258.87
2023-09-05  258.82
2023-09-06  258.67
2023-09-07  258.68
2023-09-08  258.80
2023-09-11  258.70
2023-09-12  258.71
2023-09-13  258.69
2023-09-14  258.87
2023-09-15  258.72
2023-09-18  258.83
2023-09-19  258.77
2023-09-20  258.80
2023-09-21  258.44
2023-09-22  258.55
2023-09-25  258.45
2023-09-26  258.30
2023-09-27  258.19
2023-09-28  257.96
2023-09-29  258.23
2023-09-30  258.26
2023-10-02  257.80
2023-10-03  257.29
2023-10-04  257.14
2023-10-05  257.40
2023-10-06  257.24
2023-10-09  257.33
2023-10-10  257.81
2023-10-11  258.10
2023-10-12  257.81
2023-10-13  257.89
2023-10-16  257.62
2023-10-17  257.30
2023-10-18  256.94
2023-10-19  256.44
2023-10-20  256.73
2023-10-23  257.02
2023-10-24  257.36
2023-10-25  257.15
2023-10-26  257.16
2023-10-27  257.39
2023-10-30  257.46
2023-10-31  257.49
2023-11-01  257.69
2023-11-02  258.45
2023-11-03  258.98
2023-11-06  259.27
2023-11-07  259.39
2023-11-08  259.62
2023-11-09  259.37
2023-11-10  259.25
2023-11-13  259.27
2023-11-14  260.15
2023-11-15  260.62
2023-11-16  261.15
2023-11-17  261.49
2023-11-20  261.47
2023-11-21  261.81
2023-11-22  261.98
2023-11-23  262.01
2023-11-24  261.77
2023-11-27  262.18
2023-11-28  262.60
2023-11-29  263.44
2023-11-30  263.58
2023-12-01  263.87
2023-12-04  264.08
2023-12-05  264.52
2023-12-06  264.91
2023-12-07  264.99
2023-12-08  264.81
2023-12-11  264.66
2023-12-12  264.96
2023-12-13  265.50
2023-12-14  267.30
2023-12-15  267.56
2023-12-18  267.67
2023-12-19  267.86
2023-12-20  268.20
2023-12-21  268.35
2023-12-22  268.38
2023-12-25       .
2023-12-26  268.58
2023-12-27  268.84
2023-12-28  268.95
2023-12-29  269.01
2023-12-31  269.04
2024-01-01       .
2024-01-02  268.87
2024-01-03  268.70
2024-01-04  268.53
2024-01-05  268.20
2024-01-08  268.24
2024-01-09  268.23
2024-01-10  268.40
2024-01-11  268.73
2024-01-12  269.10
2024-01-15  269.19
2024-01-16  269.04
2024-01-17  268.72
2024-01-18  268.68
2024-01-19  268.60
2024-01-22  268.76
2024-01-23  268.74
2024-01-24  268.80
2024-01-25  268.99
2024-01-26  269.22
2024-01-29  269.48
2024-01-30  269.79
2024-01-31  270.26
2024-02-01  270.83
2024-02-02  270.48
2024-02-05  269.82
2024-02-06  270.11
2024-02-07  270.36
2024-02-08  270.27
2024-02-09  270.25
2024-02-12  270.38
2024-02-13  269.96
2024-02-14  269.88
2024-02-15  270.23
2024-02-16  270.02
2024-02-19  270.12
2024-02-20  270.32
2024-02-21  270.40
2024-02-22  270.43
2024-02-23  270.60
2024-02-26  270.80
2024-02-27  270.73
2024-02-28  270.86
2024-02-29  271.11
2024-03-01  271.24
2024-03-04  271.34
2024-03-05  271.46
2024-03-06  271.72
2024-03-07  271.95
2024-03-08  272.17
2024-03-11  272.32
2024-03-12  272.18
2024-03-13  272.08
2024-03-14  271.79
2024-03-15  271.63
2024-03-18  271.61
2024-03-19  271.84
2024-03-20  272.11
2024-03-21  272.42
2024-03-22  272.70
2024-03-25  272.70
2024-03-26  272.82
2024-03-27  273.05
2024-03-28  273.01
2024-03-29       .
2024-03-31  273.08
2024-04-01  272.54
2024-04-02  272.55
2024-04-03  272.64
2024-04-04  272.88
2024-04-05  272.53
2024-04-08  272.47
2024-04-09  272.83
2024-04-10  271.85
2024-04-11  271.63
2024-04-12  271.86
2024-04-15  271.51
2024-04-16  271.05
2024-04-17  271.39
2024-04-18  271.16
2024-04-19  271.23
2024-04-22  271.33
2024-04-23  271.56
2024-04-24  271.36
2024-04-25  271.09
2024-04-26  271.20
2024-04-29  271.59
2024-04-30  271.41
2024-05-01  271.57
2024-05-02  271.98
2024-05-03  272.65
2024-05-06  272.94
2024-05-07  273.32
2024-05-08  273.20
2024-05-09  273.30
2024-05-10  273.16
2024-05-13  273.33
2024-05-14  273.54
2024-05-15  274.18
2024-05-16  274.22
2024-05-17  274.12
2024-05-20  274.16
2024-05-21  274.33
2024-05-22  274.26
2024-05-23  274.02
2024-05-24  274.10
2024-05-27  274.20
2024-05-28  274.05
2024-05-29  273.75
2024-05-30  274.02
2024-05-31  274.39
2024-06-03  275.08
2024-06-04  275.43
2024-06-05  275.68
2024-06-06  275.78