Title:               ICE BofA BB Emerging Markets Corporate Plus Index Total Return Index Value
Series ID:           BAMLEM3BRRBBCRPITRIV
Source:              Ice Data Indices, LLC
Release:             ICE BofA Indices (Not a Press Release)
Seasonal Adjustment: Not Seasonally Adjusted
Frequency:           Daily
Units:               Index
Date Range:          1998-12-31 to 2023-06-08
Last Updated:        2023-06-09 8:41 AM CDT
Notes:               The ICE BofA BB Emerging Markets Corporate Plus Index is a subset of
                     the ICE BofA Emerging Markets Corporate Plus Index, which includes
                     only securities rated BB1 through BB3. The same inclusion rules apply
                     for this series as those that apply for ICE BofA Emerging Markets
                     Corporate Plus Index
                     (https://fred.stlouisfed.org/series/BAMLEMCBPITRIV?cid=32413). When
                     the last calendar day of the month takes place on the weekend, weekend
                     observations will occur as a result of month ending accrued interest
                     adjustments.
                     
                     The index data referenced herein is the property of ICE Data Indices,
                     LLC, its affiliates, ("ICE") and/or its Third Party Suppliers and has
                     been licensed for use by the Federal Reserve Bank of St. Louis. ICE,
                     its affiliates and Third Party Suppliers accept no liability in
                     connection with its use.
                     
                     Copyright, 2017, ICE Benchmark Administration. Reprinted with
                     permission.

DATE         VALUE
1998-12-31  100.00
1999-01-01       .
1999-01-04  100.14
1999-01-05  100.29
1999-01-06  100.66
1999-01-07  100.85
1999-01-08  100.79
1999-01-11  100.71
1999-01-12  100.75
1999-01-13   97.33
1999-01-14   96.42
1999-01-15   96.48
1999-01-18   96.53
1999-01-19   97.48
1999-01-20   98.47
1999-01-21   98.74
1999-01-22   98.81
1999-01-25   98.51
1999-01-26   98.70
1999-01-27   98.80
1999-01-28   98.90
1999-01-29   99.24
1999-01-31   99.15
1999-02-01   99.99
1999-02-02  100.23
1999-02-03  100.45
1999-02-04  100.68
1999-02-05  100.60
1999-02-08  100.43
1999-02-09  100.46
1999-02-10  100.76
1999-02-11  100.80
1999-02-12  100.77
1999-02-15  100.80
1999-02-16  100.97
1999-02-17  101.19
1999-02-18  101.42
1999-02-19  101.52
1999-02-22  101.53
1999-02-23  101.53
1999-02-24  101.33
1999-02-25  101.19
1999-02-26  100.64
1999-02-28  100.63
1999-03-01  101.18
1999-03-02  101.13
1999-03-03  101.15
1999-03-04  101.19
1999-03-05  101.33
1999-03-08  101.46
1999-03-09  101.72
1999-03-10  101.81
1999-03-11  102.09
1999-03-12  102.24
1999-03-15  102.70
1999-03-16  103.01
1999-03-17  103.23
1999-03-18  103.25
1999-03-19  103.92
1999-03-22  104.18
1999-03-23  104.29
1999-03-24  104.34
1999-03-25  104.47
1999-03-26  104.75
1999-03-29  104.84
1999-03-30  105.16
1999-03-31  105.38
1999-04-01  105.47
1999-04-02  105.51
1999-04-05  105.75
1999-04-06  105.91
1999-04-07  106.15
1999-04-08  106.67
1999-04-09  106.83
1999-04-12  106.97
1999-04-13  107.22
1999-04-14  107.43
1999-04-15  107.57
1999-04-16  107.57
1999-04-19  107.79
1999-04-20  107.97
1999-04-21  107.97
1999-04-22  107.90
1999-04-23  108.05
1999-04-26  108.31
1999-04-27  108.35
1999-04-28  108.51
1999-04-29  108.68
1999-04-30  108.57
1999-05-03  108.90
1999-05-04  108.91
1999-05-05  108.96
1999-05-06  108.78
1999-05-07  108.74
1999-05-10  108.72
1999-05-11  108.78
1999-05-12  108.81
1999-05-13  108.72
1999-05-14  108.45
1999-05-17  107.96
1999-05-18  107.63
1999-05-19  107.38
1999-05-20  106.92
1999-05-21  106.16
1999-05-24  105.71
1999-05-25  105.50
1999-05-26  105.81
1999-05-27  106.01
1999-05-28  105.65
1999-05-31  105.68
1999-06-01  105.42
1999-06-02  105.25
1999-06-03  105.22
1999-06-04  105.25
1999-06-07  105.61
1999-06-08  105.61
1999-06-09  105.72
1999-06-10  105.37
1999-06-11  105.30
1999-06-14  105.23
1999-06-15  105.37
1999-06-16  105.65
1999-06-17  105.92
1999-06-18  105.94
1999-06-21  106.22
1999-06-22  106.31
1999-06-23  106.45
1999-06-24  106.40
1999-06-25  106.13
1999-06-28  106.03
1999-06-29  106.10
1999-06-30  106.37
1999-07-01  106.55
1999-07-02  106.60
1999-07-05  106.63
1999-07-06  106.62
1999-07-07  106.67
1999-07-08  106.77
1999-07-09  106.83
1999-07-12  106.96
1999-07-13  106.67
1999-07-14  106.27
1999-07-15  106.38
1999-07-16  106.56
1999-07-19  106.90
1999-07-20  106.72
1999-07-21  106.82
1999-07-22  106.76
1999-07-23  106.65
1999-07-26  106.52
1999-07-27  106.50
1999-07-28  106.59
1999-07-29  106.57
1999-07-30  106.47
1999-07-31  106.50
1999-08-02  106.49
1999-08-03  106.37
1999-08-04  106.42
1999-08-05  106.29
1999-08-06  106.18
1999-08-09  105.98
1999-08-10  105.96
1999-08-11  106.07
1999-08-12  106.14
1999-08-13  106.31
1999-08-16  106.41
1999-08-17  106.64
1999-08-18  106.76
1999-08-19  106.68
1999-08-20  106.79
1999-08-23  106.80
1999-08-24  106.83
1999-08-25  107.03
1999-08-26  107.14
1999-08-27  107.34
1999-08-30  107.33
1999-08-31  107.38
1999-09-01  107.52
1999-09-02  107.57
1999-09-03  107.69
1999-09-06  107.72
1999-09-07  107.67
1999-09-08  107.79
1999-09-09  107.74
1999-09-10  108.04
1999-09-13  108.17
1999-09-14  108.28
1999-09-15  108.41
1999-09-16  108.42
1999-09-17  108.16
1999-09-20  108.69
1999-09-21  108.80
1999-09-22  108.90
1999-09-23  109.03
1999-09-24  109.12
1999-09-27  109.08
1999-09-28  109.11
1999-09-29  109.19
1999-09-30  109.32
1999-10-01  109.23
1999-10-04  109.34
1999-10-05  109.27
1999-10-06  109.27
1999-10-07  109.35
1999-10-08  109.71
1999-10-11  109.74
1999-10-12  109.74
1999-10-13  109.73
1999-10-14  109.56
1999-10-15  109.61
1999-10-18  109.43
1999-10-19  109.46
1999-10-20  109.51
1999-10-21  109.73
1999-10-22  109.77
1999-10-25  109.86
1999-10-26  110.00
1999-10-27  110.13
1999-10-28  110.46
1999-10-29  110.66
1999-10-31  110.70
1999-11-01  110.69
1999-11-02  110.80
1999-11-03  110.67
1999-11-04  110.88
1999-11-05  111.25
1999-11-08  111.30
1999-11-09  111.48
1999-11-10  109.68
1999-11-11  109.72
1999-11-12  110.02
1999-11-15  110.25
1999-11-16  110.34
1999-11-17  110.26
1999-11-18  110.26
1999-11-19  110.47
1999-11-22  110.59
1999-11-23  110.63
1999-11-24  110.73
1999-11-25  110.43
1999-11-26  107.60
1999-11-29  107.57
1999-11-30  107.55
1999-12-01  105.96
1999-12-02  105.94
1999-12-03  106.11
1999-12-06  106.27
1999-12-07  106.43
1999-12-08  106.67
1999-12-09  106.72
1999-12-10  106.99
1999-12-13  107.07
1999-12-14  107.05
1999-12-15  107.11
1999-12-16  107.05
1999-12-17  107.10
1999-12-20  107.12
1999-12-21  107.22
1999-12-22  107.22
1999-12-23  107.30
1999-12-24  107.33
1999-12-27  107.32
1999-12-28  107.31
1999-12-29  107.40
1999-12-30  107.44
1999-12-31  107.22
2000-01-03  107.28
2000-01-04  107.14
2000-01-05  107.04
2000-01-06  107.13
2000-01-07  107.23
2000-01-10  107.24
2000-01-11  107.02
2000-01-12  106.85
2000-01-13  107.23
2000-01-14  107.36
2000-01-17  107.39
2000-01-18  107.38
2000-01-19  107.60
2000-01-20  107.56
2000-01-21  107.67
2000-01-24  107.79
2000-01-25  107.78
2000-01-26  108.05
2000-01-27  108.11
2000-01-28  107.99
2000-01-31  107.94
2000-02-01  107.88
2000-02-02  108.06
2000-02-03  108.91
2000-02-04  109.11
2000-02-07  109.29
2000-02-08  109.37
2000-02-09  109.70
2000-02-10  109.68
2000-02-11  109.86
2000-02-14  109.97
2000-02-15  110.00
2000-02-16  110.05
2000-02-17  110.05
2000-02-18  110.17
2000-02-21  110.20
2000-02-22  110.41
2000-02-23  110.52
2000-02-24  110.61
2000-02-25  110.76
2000-02-28  110.74
2000-02-29  110.76
2000-03-01  110.85
2000-03-02  110.96
2000-03-03  111.10
2000-03-06  111.44
2000-03-07  111.84
2000-03-08  111.80
2000-03-09  112.19
2000-03-10  112.13
2000-03-13  112.00
2000-03-14  112.01
2000-03-15  111.81
2000-03-16  111.94
2000-03-17  112.01
2000-03-20  112.09
2000-03-21  112.12
2000-03-22  112.23
2000-03-23  112.34
2000-03-24  112.18
2000-03-27  112.25
2000-03-28  112.34
2000-03-29  112.45
2000-03-30  112.20
2000-03-31  112.44
2000-04-03  112.33
2000-04-04  112.22
2000-04-05  112.19
2000-04-06  112.06
2000-04-07  112.07
2000-04-10  112.17
2000-04-11  112.11
2000-04-12  112.23
2000-04-13  112.33
2000-04-14  111.93
2000-04-17  111.70
2000-04-18  111.76
2000-04-19  111.86
2000-04-20  111.92
2000-04-21       .
2000-04-24  111.92
2000-04-25  111.83
2000-04-26  111.89
2000-04-27  111.62
2000-04-28  111.65
2000-04-30  111.69
2000-05-01  111.61
2000-05-02  111.62
2000-05-03  111.54
2000-05-04  111.42
2000-05-05  110.76
2000-05-08  110.39
2000-05-09  110.21
2000-05-10  109.97
2000-05-11  109.92
2000-05-12  109.78
2000-05-15  109.88
2000-05-16  109.83
2000-05-17  109.58
2000-05-18  109.52
2000-05-19  109.34
2000-05-22  109.41
2000-05-23  109.15
2000-05-24  109.03
2000-05-25  109.05
2000-05-26  109.11
2000-05-29  109.14
2000-05-30  109.11
2000-05-31  109.62
2000-06-01  109.79
2000-06-02  110.38
2000-06-05  110.69
2000-06-06  110.62
2000-06-07  110.49
2000-06-08  110.53
2000-06-09  110.58
2000-06-12  110.85
2000-06-13  110.86
2000-06-14  111.04
2000-06-15  111.07
2000-06-16  111.44
2000-06-19  111.62
2000-06-20  111.64
2000-06-21  111.70
2000-06-22  111.67
2000-06-23  111.54
2000-06-26  111.60
2000-06-27  111.49
2000-06-28  111.62
2000-06-29  111.89
2000-06-30  112.06
2000-07-03  112.50
2000-07-04  112.59
2000-07-05  112.65
2000-07-06  112.73
2000-07-07  112.82
2000-07-10  113.01
2000-07-11  113.00
2000-07-12  113.04
2000-07-13  113.18
2000-07-14  113.14
2000-07-17  112.94
2000-07-18  112.91
2000-07-19  112.99
2000-07-20  113.18
2000-07-21  113.29
2000-07-24  113.35
2000-07-25  113.43
2000-07-26  113.60
2000-07-27  113.65
2000-07-28  113.77
2000-07-31  113.99
2000-08-01  114.13
2000-08-02  114.25
2000-08-03  114.43
2000-08-04  114.40
2000-08-07  114.37
2000-08-08  114.46
2000-08-09  114.65
2000-08-10  114.91
2000-08-11  114.88
2000-08-14  114.99
2000-08-15  115.08
2000-08-16  115.12
2000-08-17  115.10
2000-08-18  115.14
2000-08-21  114.88
2000-08-22  114.96
2000-08-23  115.12
2000-08-24  115.20
2000-08-25  115.23
2000-08-28  115.23
2000-08-29  115.23
2000-08-30  115.37
2000-08-31  115.68
2000-09-01  115.71
2000-09-04  115.75
2000-09-05  115.91
2000-09-06  116.04
2000-09-07  115.98
2000-09-08  116.07
2000-09-11  115.92
2000-09-12  115.94
2000-09-13  115.75
2000-09-14  115.87
2000-09-15  115.85
2000-09-18  115.45
2000-09-19  115.44
2000-09-20  115.52
2000-09-21  115.45
2000-09-22  115.35
2000-09-25  115.55
2000-09-26  115.61
2000-09-27  115.85
2000-09-28  115.98
2000-09-29  116.06
2000-09-30  116.09
2000-10-02  116.17
2000-10-03  116.17
2000-10-04  116.34
2000-10-05  116.39
2000-10-06  116.47
2000-10-09  116.51
2000-10-10  116.50
2000-10-11  116.34
2000-10-12  116.29
2000-10-13  115.31
2000-10-16  115.12
2000-10-17  115.16
2000-10-18  115.06
2000-10-19  114.88
2000-10-20  114.83
2000-10-23  114.79
2000-10-24  114.47
2000-10-25  114.47
2000-10-26  114.24
2000-10-27  114.58
2000-10-30  114.33
2000-10-31  114.26
2000-11-01  114.06
2000-11-02  113.98
2000-11-03  114.13
2000-11-06  114.09
2000-11-07  113.91
2000-11-08  114.03
2000-11-09  113.70
2000-11-10  113.93
2000-11-13  113.96
2000-11-14  114.09
2000-11-15  114.24
2000-11-16  114.67
2000-11-17  114.61
2000-11-20  114.74
2000-11-21  114.84
2000-11-22  114.80
2000-11-23  114.83
2000-11-24  114.83
2000-11-27  114.87
2000-11-28  114.95
2000-11-29  115.07
2000-11-30  114.82
2000-12-01  115.04
2000-12-04  115.09
2000-12-05  115.20
2000-12-06  115.41
2000-12-07  115.53
2000-12-08  115.60
2000-12-11  115.67
2000-12-12  115.71
2000-12-13  115.86
2000-12-14  115.97
2000-12-15  116.00
2000-12-18  116.05
2000-12-19  116.21
2000-12-20  116.50
2000-12-21  116.59
2000-12-22  116.66
2000-12-25       .
2000-12-26  116.65
2000-12-27  116.74
2000-12-28  116.88
2000-12-29  117.20
2000-12-31  117.23
2001-01-01       .
2001-01-02  117.48
2001-01-03  117.44
2001-01-04  118.03
2001-01-05  118.23
2001-01-08  118.25
2001-01-09  118.34
2001-01-10  118.24
2001-01-11  118.38
2001-01-12  118.47
2001-01-15  118.50
2001-01-16  118.59
2001-01-17  118.80
2001-01-18  118.90
2001-01-19  118.89
2001-01-22  119.02
2001-01-23  119.00
2001-01-24  119.09
2001-01-25  119.37
2001-01-26  119.51
2001-01-29  119.70
2001-01-30  120.18
2001-01-31  120.66
2001-02-01  120.74
2001-02-02  120.87
2001-02-05  120.89
2001-02-06  120.99
2001-02-07  121.11
2001-02-08  121.18
2001-02-09  121.24
2001-02-12  121.28
2001-02-13  121.35
2001-02-14  121.42
2001-02-15  121.49
2001-02-16  121.56
2001-02-19  121.60
2001-02-20  121.60
2001-02-21  121.59
2001-02-22  121.61
2001-02-23  121.63
2001-02-26  121.74
2001-02-27  121.95
2001-02-28  122.05
2001-03-01  122.12
2001-03-02  122.08
2001-03-05  122.10
2001-03-06  122.12
2001-03-07  122.53
2001-03-08  122.54
2001-03-09  122.56
2001-03-12  122.62
2001-03-13  122.54
2001-03-14  122.67
2001-03-15  122.67
2001-03-16  122.51
2001-03-19  122.53
2001-03-20  122.38
2001-03-21  122.43
2001-03-22  122.34
2001-03-23  121.93
2001-03-26  122.21
2001-03-27  122.21
2001-03-28  122.19
2001-03-29  122.09
2001-03-30  122.13
2001-03-31  122.16
2001-04-02  122.05
2001-04-03  122.05
2001-04-04  122.18
2001-04-05  122.13
2001-04-06  122.35
2001-04-09  122.41
2001-04-10  122.57
2001-04-11  122.62
2001-04-12  122.17
2001-04-13       .
2001-04-16  122.01
2001-04-17  121.99
2001-04-18  122.24
2001-04-19  122.20
2001-04-20  122.24
2001-04-23  121.36
2001-04-24  121.30
2001-04-25  121.42
2001-04-26  121.55
2001-04-27  121.49
2001-04-30  121.92
2001-05-01  122.11
2001-05-02  122.49
2001-05-03  122.63
2001-05-04  122.56
2001-05-07  122.71
2001-05-08  122.72
2001-05-09  122.74
2001-05-10  122.70
2001-05-11  122.62
2001-05-14  122.74
2001-05-15  122.71
2001-05-16  122.83
2001-05-17  122.99
2001-05-18  123.18
2001-05-21  123.40
2001-05-22  123.71
2001-05-23  123.88
2001-05-24  124.30
2001-05-25  124.33
2001-05-28  124.35
2001-05-29  124.35
2001-05-30  124.46
2001-05-31  124.45
2001-06-01  124.50
2001-06-04  124.66
2001-06-05  124.86
2001-06-06  125.05
2001-06-07  125.49
2001-06-08  125.76
2001-06-11  125.93
2001-06-12  126.03
2001-06-13  126.11
2001-06-14  126.22
2001-06-15  126.12
2001-06-18  126.12
2001-06-19  126.07
2001-06-20  126.11
2001-06-21  126.16
2001-06-22  126.50
2001-06-25  126.60
2001-06-26  126.59
2001-06-27  126.78
2001-06-28  126.79
2001-06-29  126.99
2001-06-30  127.02
2001-07-02  127.17
2001-07-03  127.21
2001-07-04  127.24
2001-07-05  127.14
2001-07-06  127.20
2001-07-09  127.14
2001-07-10  127.13
2001-07-11  126.40
2001-07-12  126.28
2001-07-13  126.35
2001-07-16  126.34
2001-07-17  126.38
2001-07-18  126.62
2001-07-19  126.70
2001-07-20  126.76
2001-07-23  126.90
2001-07-24  126.92
2001-07-25  127.01
2001-07-26  127.09
2001-07-27  127.13
2001-07-30  127.20
2001-07-31  127.31
2001-08-01  127.58
2001-08-02  127.57
2001-08-03  127.62
2001-08-06  127.64
2001-08-07  127.68
2001-08-08  127.75
2001-08-09  127.89
2001-08-10  127.88
2001-08-13  128.21
2001-08-14  128.29
2001-08-15  128.40
2001-08-16  128.66
2001-08-17  128.80
2001-08-20  128.85
2001-08-21  128.94
2001-08-22  129.08
2001-08-23  129.17
2001-08-24  129.16
2001-08-27  129.12
2001-08-28  129.21
2001-08-29  129.37
2001-08-30  129.38
2001-08-31  129.48
2001-09-03  129.51
2001-09-04  129.50
2001-09-05  129.63
2001-09-06  129.63
2001-09-07  129.85
2001-09-10  129.82
2001-09-11       .
2001-09-12       .
2001-09-13       .
2001-09-14  128.42
2001-09-17  128.40
2001-09-18  128.33
2001-09-19  128.30
2001-09-20  128.31
2001-09-21  127.74
2001-09-24  127.78
2001-09-25  127.93
2001-09-26  128.09
2001-09-27  128.36
2001-09-28  127.29
2001-09-30  127.32
2001-10-01  127.47
2001-10-02  127.49
2001-10-03  127.64
2001-10-04  127.78
2001-10-05  127.80
2001-10-08  128.01
2001-10-09  127.97
2001-10-10  127.86
2001-10-11  127.86
2001-10-12  127.90
2001-10-15  128.02
2001-10-16  127.99
2001-10-17  128.65
2001-10-18  128.70
2001-10-19  128.73
2001-10-22  128.83
2001-10-23  128.84
2001-10-24  129.02
2001-10-25  129.11
2001-10-26  129.29
2001-10-29  129.37
2001-10-30  129.33
2001-10-31  129.37
2001-11-01  129.20
2001-11-02  129.25
2001-11-05  129.46
2001-11-06  129.55
2001-11-07  129.76
2001-11-08  129.85
2001-11-09  129.73
2001-11-12  129.75
2001-11-13  129.57
2001-11-14  129.57
2001-11-15  129.62
2001-11-16  129.71
2001-11-19  129.79
2001-11-20  129.90
2001-11-21  129.93
2001-11-22  129.96
2001-11-23  129.99
2001-11-26  130.16
2001-11-27  130.23
2001-11-28  130.28
2001-11-29  130.20
2001-11-30  130.18
2001-12-03  130.08
2001-12-04  130.18
2001-12-05  130.45
2001-12-06  130.55
2001-12-07  130.58
2001-12-10  130.62
2001-12-11  129.48
2001-12-12  129.60
2001-12-13  129.75
2001-12-14  129.72
2001-12-17  129.75
2001-12-18  129.33
2001-12-19  129.44
2001-12-20  129.67
2001-12-21  129.65
2001-12-24  129.39
2001-12-25       .
2001-12-26  129.46
2001-12-27  129.39
2001-12-28  129.35
2001-12-31  129.33
2002-01-01       .
2002-01-02  129.44
2002-01-03  129.48
2002-01-04  129.59
2002-01-07  129.76
2002-01-08  129.86
2002-01-09  129.97
2002-01-10  130.01
2002-01-11  130.10
2002-01-14  129.95
2002-01-15  130.04
2002-01-16  130.16
2002-01-17  130.20
2002-01-18  130.07
2002-01-21  130.11
2002-01-22  129.99
2002-01-23  130.06
2002-01-24  130.07
2002-01-25  130.13
2002-01-28  130.12
2002-01-29  130.14
2002-01-30  130.89
2002-01-31  130.79
2002-02-01  130.82
2002-02-04  130.88
2002-02-05  130.97
2002-02-06  131.16
2002-02-07  131.24
2002-02-08  131.23
2002-02-11  131.31
2002-02-12  131.33
2002-02-13  131.35
2002-02-14  131.42
2002-02-15  131.50
2002-02-18  131.54
2002-02-19  131.67
2002-02-20  131.73
2002-02-21  131.77
2002-02-22  131.75
2002-02-25  131.80
2002-02-26  131.83
2002-02-27  131.79
2002-02-28  131.97
2002-03-01  131.94
2002-03-04  131.94
2002-03-05  131.99
2002-03-06  132.30
2002-03-07  132.41
2002-03-08  133.62
2002-03-11  135.23
2002-03-12  135.34
2002-03-13  135.65
2002-03-14  135.62
2002-03-15  135.33
2002-03-18  135.88
2002-03-19  136.11
2002-03-20  136.11
2002-03-21  136.04
2002-03-22  135.98
2002-03-25  136.01
2002-03-26  135.98
2002-03-27  135.96
2002-03-28  136.23
2002-03-29       .
2002-03-31  136.25
2002-04-01  136.20
2002-04-02  136.18
2002-04-03  136.97
2002-04-04  136.99
2002-04-05  137.08
2002-04-08  137.14
2002-04-09  137.17
2002-04-10  137.28
2002-04-11  136.13
2002-04-12  136.21
2002-04-15  134.01
2002-04-16  136.32
2002-04-17  136.35
2002-04-18  136.41
2002-04-19  136.52
2002-04-22  136.67
2002-04-23  136.81
2002-04-24  136.98
2002-04-25  137.12
2002-04-26  137.31
2002-04-29  137.38
2002-04-30  137.58
2002-05-01  137.33
2002-05-02  137.47
2002-05-03  137.10
2002-05-06  137.10
2002-05-07  136.85
2002-05-08  136.56
2002-05-09  136.78
2002-05-10  137.06
2002-05-13  136.59
2002-05-14  136.17
2002-05-15  136.08
2002-05-16  136.51
2002-05-17  136.47
2002-05-20  136.63
2002-05-21  136.69
2002-05-22  136.77
2002-05-23  136.38
2002-05-24  136.38
2002-05-27  136.38
2002-05-28  136.32
2002-05-29  136.50
2002-05-30  135.67
2002-05-31  135.92
2002-06-03  136.26
2002-06-04  136.12
2002-06-05  135.57
2002-06-06  133.63
2002-06-07  134.31
2002-06-10  134.44
2002-06-11  134.14
2002-06-12  133.42
2002-06-13  133.57
2002-06-14  133.59
2002-06-17  133.48
2002-06-18  133.66
2002-06-19  133.60
2002-06-20  133.39
2002-06-21  131.17
2002-06-24  130.82
2002-06-25  131.62
2002-06-26  131.21
2002-06-27  131.18
2002-06-28  131.31
2002-06-30  131.38
2002-07-01  131.41
2002-07-02  131.49
2002-07-03  131.64
2002-07-04  131.78
2002-07-05  131.35
2002-07-08  130.76
2002-07-09  131.43
2002-07-10  131.45
2002-07-11  131.70
2002-07-12  131.67
2002-07-15  131.05
2002-07-16  131.41
2002-07-17  131.47
2002-07-18  131.59
2002-07-19  131.79
2002-07-22  131.86
2002-07-23  131.69
2002-07-24  131.06
2002-07-25  131.26
2002-07-26  130.82
2002-07-29  130.56
2002-07-30  129.24
2002-07-31  129.27
2002-08-01  129.11
2002-08-02  129.38
2002-08-05  129.55
2002-08-06  129.30
2002-08-07  129.50
2002-08-08  128.83
2002-08-09  128.59
2002-08-12  128.82
2002-08-13  128.95
2002-08-14  128.77
2002-08-15  128.83
2002-08-16  128.64
2002-08-19  128.64
2002-08-20  128.88
2002-08-21  128.93
2002-08-22  128.87
2002-08-23  129.17
2002-08-26  129.37
2002-08-27  129.46
2002-08-28  129.50
2002-08-29  129.68
2002-08-30  129.88
2002-08-31  129.91
2002-09-02  129.93
2002-09-03  130.28
2002-09-04  130.46
2002-09-05  130.55
2002-09-06  130.68
2002-09-09  130.71
2002-09-10  130.97
2002-09-11  130.96
2002-09-12  131.25
2002-09-13  131.20
2002-09-16  131.54
2002-09-17  131.82
2002-09-18  131.92
2002-09-19  131.76
2002-09-20  131.76
2002-09-23  131.97
2002-09-24  132.01
2002-09-25  132.12
2002-09-26  132.15
2002-09-27  132.37
2002-09-30  132.69
2002-10-01  132.60
2002-10-02  132.68
2002-10-03  132.70
2002-10-04  132.86
2002-10-07  132.93
2002-10-08  132.99
2002-10-09  133.04
2002-10-10  132.96
2002-10-11  132.88
2002-10-14  132.95
2002-10-15  132.78
2002-10-16  132.52
2002-10-17  132.44
2002-10-18  132.51
2002-10-21  132.61
2002-10-22  131.28
2002-10-23  131.34
2002-10-24  131.58
2002-10-25  131.90
2002-10-28  131.99
2002-10-29  132.19
2002-10-30  132.32
2002-10-31  132.60
2002-11-01  132.58
2002-11-04  132.71
2002-11-05  132.78
2002-11-06  132.58
2002-11-07  132.96
2002-11-08  132.89
2002-11-11  132.97
2002-11-12  133.51
2002-11-13  133.77
2002-11-14  133.66
2002-11-15  133.40
2002-11-18  133.56
2002-11-19  133.81
2002-11-20  133.90
2002-11-21  133.94
2002-11-22  133.99
2002-11-25  134.17
2002-11-26  134.55
2002-11-27  134.11
2002-11-28  134.15
2002-11-29  134.05
2002-11-30  134.09
2002-12-02  134.12
2002-12-03  134.03
2002-12-04  134.35
2002-12-05  134.52
2002-12-06  134.38
2002-12-09  134.70
2002-12-10  134.75
2002-12-11  134.87
2002-12-12  135.04
2002-12-13  134.78
2002-12-16  134.47
2002-12-17  134.60
2002-12-18  134.82
2002-12-19  135.20
2002-12-20  135.22
2002-12-23  135.35
2002-12-24  135.46
2002-12-25       .
2002-12-26  135.54
2002-12-27  135.65
2002-12-30  135.68
2002-12-31  135.50
2003-01-01       .
2003-01-02  135.00
2003-01-03  135.42
2003-01-06  135.40
2003-01-07  135.63
2003-01-08  135.97
2003-01-09  135.68
2003-01-10  136.00
2003-01-13  135.73
2003-01-14  135.90
2003-01-15  136.15
2003-01-16  136.26
2003-01-17  136.43
2003-01-20  136.50
2003-01-21  136.66
2003-01-22  136.96
2003-01-23  136.97
2003-01-24  137.37
2003-01-27  137.66
2003-01-28  137.71
2003-01-29  137.69
2003-01-30  137.92
2003-01-31  138.01
2003-02-03  138.09
2003-02-04  138.48
2003-02-05  138.38
2003-02-06  138.76
2003-02-07  138.82
2003-02-10  138.85
2003-02-11  139.13
2003-02-12  139.47
2003-02-13  139.46
2003-02-14  139.28
2003-02-17  139.35
2003-02-18  139.47
2003-02-19  139.80
2003-02-20  139.89
2003-02-21  139.78
2003-02-24  140.09
2003-02-25  140.19
2003-02-26  140.34
2003-02-27  140.41
2003-02-28  140.70
2003-03-03  140.83
2003-03-04  140.92
2003-03-05  141.12
2003-03-06  141.10
2003-03-07  141.24
2003-03-10  141.36
2003-03-11  141.36
2003-03-12  141.40
2003-03-13  141.04
2003-03-14  141.14
2003-03-17  140.84
2003-03-18  140.82
2003-03-19  140.45
2003-03-20  140.34
2003-03-21  140.18
2003-03-24  140.57
2003-03-25  140.56
2003-03-26  140.78
2003-03-27  140.83
2003-03-28  140.94
2003-03-31  141.22
2003-04-01  141.31
2003-04-02  141.60
2003-04-03  141.88
2003-04-04  142.01
2003-04-07  142.30
2003-04-08  142.67
2003-04-09  142.82
2003-04-10  142.85
2003-04-11  142.89
2003-04-14  142.96
2003-04-15  143.40
2003-04-16  143.72
2003-04-17  143.79
2003-04-18       .
2003-04-21  143.93
2003-04-22  144.10
2003-04-23  144.16
2003-04-24  144.51
2003-04-25  144.58
2003-04-28  144.63
2003-04-29  144.73
2003-04-30  145.50
2003-05-01  145.57
2003-05-02  145.61
2003-05-05  146.35
2003-05-06  146.54
2003-05-07  146.96
2003-05-08  147.08
2003-05-09  147.24
2003-05-12  147.47
2003-05-13  147.81
2003-05-14  148.13
2003-05-15  147.99
2003-05-16  148.23
2003-05-19  148.14
2003-05-20  148.57
2003-05-21  148.92
2003-05-22  149.15
2003-05-23  149.38
2003-05-26  149.45
2003-05-27  149.22
2003-05-28  149.51
2003-05-29  149.86
2003-05-30  150.03
2003-05-31  150.06
2003-06-02  149.91
2003-06-03  150.27
2003-06-04  150.45
2003-06-05  150.70
2003-06-06  151.15
2003-06-09  151.50
2003-06-10  151.97
2003-06-11  152.01
2003-06-12  152.42
2003-06-13  152.60
2003-06-16  152.60
2003-06-17  152.89
2003-06-18  152.76
2003-06-19  152.68
2003-06-20  152.32
2003-06-23  152.56
2003-06-24  152.69
2003-06-25  152.60
2003-06-26  152.35
2003-06-27  152.32
2003-06-30  152.36
2003-07-01  152.25
2003-07-02  152.42
2003-07-03  152.15
2003-07-04  152.18
2003-07-07  152.07
2003-07-08  152.10
2003-07-09  152.13
2003-07-10  152.20
2003-07-11  152.24
2003-07-14  152.16
2003-07-15  151.86
2003-07-16  151.81
2003-07-17  151.79
2003-07-18  151.76
2003-07-21  151.41
2003-07-22  151.74
2003-07-23  152.01
2003-07-24  151.94
2003-07-25  151.88
2003-07-28  151.58
2003-07-29  151.23
2003-07-30  151.37
2003-07-31  150.85
2003-08-01  150.75
2003-08-04  150.64
2003-08-05  150.36
2003-08-06  150.55
2003-08-07  150.54
2003-08-08  150.66
2003-08-11  150.61
2003-08-12  150.91
2003-08-13  150.31
2003-08-14  150.21
2003-08-15  150.37
2003-08-18  150.48
2003-08-19  150.84
2003-08-20  150.94
2003-08-21  150.85
2003-08-22  151.27
2003-08-25  151.18
2003-08-26  151.82
2003-08-27  151.40
2003-08-28  151.98
2003-08-29  151.87
2003-08-31  151.90
2003-09-01  151.93
2003-09-02  151.62
2003-09-03  152.01
2003-09-04  152.42
2003-09-05  153.12
2003-09-08  153.01
2003-09-09  153.35
2003-09-10  153.61
2003-09-11  153.48
2003-09-12  153.73
2003-09-15  153.93
2003-09-16  153.88
2003-09-17  154.09
2003-09-18  154.13
2003-09-19  154.34
2003-09-22  154.21
2003-09-23  154.29
2003-09-24  154.36
2003-09-25  154.22
2003-09-26  154.54
2003-09-29  154.44
2003-09-30  155.08
2003-10-01  155.10
2003-10-02  155.09
2003-10-03  154.65
2003-10-06  154.96
2003-10-07  154.88
2003-10-08  155.27
2003-10-09  155.39
2003-10-10  155.77
2003-10-13  155.91
2003-10-14  155.62
2003-10-15  155.79
2003-10-16  155.63
2003-10-17  156.06
2003-10-20  156.17
2003-10-21  156.24
2003-10-22  156.33
2003-10-23  156.24
2003-10-24  156.47
2003-10-27  156.32
2003-10-28  156.39
2003-10-29  156.21
2003-10-30  156.20
2003-10-31  156.40
2003-11-03  156.32
2003-11-04  156.67
2003-11-05  156.60
2003-11-06  156.54
2003-11-07  156.53
2003-11-10  156.60
2003-11-11  156.67
2003-11-12  156.95
2003-11-13  157.52
2003-11-14  157.67
2003-11-17  157.89
2003-11-18  157.93
2003-11-19  157.85
2003-11-20  158.23
2003-11-21  158.35
2003-11-24  158.16
2003-11-25  158.58
2003-11-26  158.61
2003-11-27  158.63
2003-11-28  158.54
2003-11-30  158.60
2003-12-01  158.45
2003-12-02  158.80
2003-12-03  159.21
2003-12-04  159.37
2003-12-05  159.93
2003-12-08  159.84
2003-12-09  159.96
2003-12-10  160.15
2003-12-11  160.41
2003-12-12  160.23
2003-12-15  160.21
2003-12-16  160.57
2003-12-17  160.88
2003-12-18  161.07
2003-12-19  161.30
2003-12-22  161.33
2003-12-23  161.17
2003-12-24  161.46
2003-12-25       .
2003-12-26  161.62
2003-12-29  161.37
2003-12-30  161.47
2003-12-31  161.51
2004-01-01       .
2004-01-02  161.36
2004-01-05  161.72
2004-01-06  162.39
2004-01-07  162.63
2004-01-08  162.94
2004-01-09  163.84
2004-01-12  164.18
2004-01-13  164.40
2004-01-14  164.24
2004-01-15  164.32
2004-01-16  164.26
2004-01-19  164.36
2004-01-20  164.23
2004-01-21  164.18
2004-01-22  164.26
2004-01-23  164.16
2004-01-26  163.90
2004-01-27  163.98
2004-01-28  163.63
2004-01-29  162.71
2004-01-30  162.73
2004-01-31  162.75
2004-02-02  162.33
2004-02-03  162.57
2004-02-04  162.80
2004-02-05  162.56
2004-02-06  162.41
2004-02-09  162.52
2004-02-10  162.70
2004-02-11  162.78
2004-02-12  163.21
2004-02-13  163.46
2004-02-16  163.57
2004-02-17  163.58
2004-02-18  163.79
2004-02-19  163.81
2004-02-20  163.58
2004-02-23  163.83
2004-02-24  164.02
2004-02-25  164.14
2004-02-26  164.04
2004-02-27  164.29
2004-02-29  164.36
2004-03-01  164.50
2004-03-02  164.73
2004-03-03  164.46
2004-03-04  164.72
2004-03-05  165.44
2004-03-08  166.02
2004-03-09  166.47
2004-03-10  166.48
2004-03-11  166.31
2004-03-12  166.13
2004-03-15  166.17
2004-03-16  166.33
2004-03-17  166.62
2004-03-18  166.56
2004-03-19  166.67
2004-03-22  167.00
2004-03-23  166.98
2004-03-24  167.12
2004-03-25  167.07
2004-03-26  166.84
2004-03-29  166.77
2004-03-30  166.91
2004-03-31  167.30
2004-04-01  167.15
2004-04-02  166.12
2004-04-05  165.78
2004-04-06  166.01
2004-04-07  166.08
2004-04-08  166.01
2004-04-09       .
2004-04-12  166.14
2004-04-13  165.69
2004-04-14  165.14
2004-04-15  164.62
2004-04-16  164.91
2004-04-19  164.96
2004-04-20  164.71
2004-04-21  164.04
2004-04-22  163.51
2004-04-23  163.44
2004-04-26  163.65
2004-04-27  163.43
2004-04-28  162.37
2004-04-29  161.30
2004-04-30  161.48
2004-05-03  161.26
2004-05-04  161.15
2004-05-05  161.06
2004-05-06  160.00
2004-05-07  158.11
2004-05-10  157.67
2004-05-11  157.95
2004-05-12  157.58
2004-05-13  157.67
2004-05-14  158.01
2004-05-17  158.68
2004-05-18  159.01
2004-05-19  159.08
2004-05-20  159.37
2004-05-21  159.41
2004-05-24  159.77
2004-05-25  160.03
2004-05-26  160.30
2004-05-27  160.57
2004-05-28  160.42
2004-05-31  160.51
2004-06-01  160.14
2004-06-02  160.32
2004-06-03  160.40
2004-06-04  160.38
2004-06-07  160.79
2004-06-08  160.75
2004-06-09  160.62
2004-06-10  160.50
2004-06-11  160.54
2004-06-14  160.21
2004-06-15  160.95
2004-06-16  161.02
2004-06-17  161.60
2004-06-18  161.71
2004-06-21  161.96
2004-06-22  162.24
2004-06-23  162.41
2004-06-24  162.64
2004-06-25  162.46
2004-06-28  162.01
2004-06-29  162.36
2004-06-30  162.56
2004-07-01  162.71
2004-07-02  163.45
2004-07-05  163.54
2004-07-06  163.65
2004-07-07  163.37
2004-07-08  163.05
2004-07-09  163.01
2004-07-12  163.15
2004-07-13  163.42
2004-07-14  163.77
2004-07-15  164.14
2004-07-16  165.15
2004-07-19  165.71
2004-07-20  165.44
2004-07-21  164.87
2004-07-22  165.03
2004-07-23  165.32
2004-07-26  165.09
2004-07-27  164.52
2004-07-28  164.34
2004-07-29  164.88
2004-07-30  165.52
2004-07-31  165.53
2004-08-02  165.66
2004-08-03  165.59
2004-08-04  165.83
2004-08-05  166.29
2004-08-06  167.15
2004-08-09  167.24
2004-08-10  167.10
2004-08-11  167.16
2004-08-12  167.44
2004-08-13  167.82
2004-08-16  167.94
2004-08-17  168.54
2004-08-18  168.54
2004-08-19  168.86
2004-08-20  168.90
2004-08-23  169.11
2004-08-24  169.36
2004-08-25  169.51
2004-08-26  169.62
2004-08-27  169.70
2004-08-30  169.99
2004-08-31  170.45
2004-09-01  170.36
2004-09-02  170.26
2004-09-03  169.96
2004-09-06  170.02
2004-09-07  170.44
2004-09-08  170.73
2004-09-09  170.76
2004-09-10  170.66
2004-09-13  170.92
2004-09-14  171.36
2004-09-15  171.64
2004-09-16  172.24
2004-09-17  172.37
2004-09-20  172.72
2004-09-21  172.77
2004-09-22  172.99
2004-09-23  172.98
2004-09-24  172.34
2004-09-27  172.37
2004-09-28  172.24
2004-09-29  172.10
2004-09-30  172.04
2004-10-01  171.98
2004-10-04  172.27
2004-10-05  172.71
2004-10-06  172.90
2004-10-07  172.88
2004-10-08  173.58
2004-10-11  173.71
2004-10-12  173.90
2004-10-13  174.02
2004-10-14  174.19
2004-10-15  174.05
2004-10-18  174.20
2004-10-19  174.38
2004-10-20  174.45
2004-10-21  174.69
2004-10-22  174.91
2004-10-25  175.05
2004-10-26  174.98
2004-10-27  174.99
2004-10-28  174.79
2004-10-29  175.07
2004-10-31  175.12
2004-11-01  175.16
2004-11-02  175.22
2004-11-03  175.45
2004-11-04  175.97
2004-11-05  175.94
2004-11-08  175.93
2004-11-09  175.93
2004-11-10  175.77
2004-11-11  175.81
2004-11-12  176.47
2004-11-15  177.05
2004-11-16  177.11
2004-11-17  177.56
2004-11-18  178.38
2004-11-19  178.25
2004-11-22  178.31
2004-11-23  178.31
2004-11-24  178.41
2004-11-25  178.33
2004-11-26  178.16
2004-11-29  177.42
2004-11-30  177.31
2004-12-01  177.25
2004-12-02  177.44
2004-12-03  177.81
2004-12-06  178.37
2004-12-07  178.50
2004-12-08  178.67
2004-12-09  178.88
2004-12-10  178.52
2004-12-13  178.72
2004-12-14  178.90
2004-12-15  179.39
2004-12-16  179.28
2004-12-17  179.09
2004-12-20  179.17
2004-12-21  179.34
2004-12-22  179.44
2004-12-23  179.46
2004-12-24       .
2004-12-27  179.49
2004-12-28  179.54
2004-12-29  179.51
2004-12-30  179.80
2004-12-31  179.81
2005-01-03  179.88
2005-01-04  179.94
2005-01-05  179.60
2005-01-06  179.16
2005-01-07  179.31
2005-01-10  179.41
2005-01-11  179.31
2005-01-12  179.61
2005-01-13  180.01
2005-01-14  179.86
2005-01-17  179.97
2005-01-18  179.64
2005-01-19  179.67
2005-01-20  179.70
2005-01-21  180.01
2005-01-24  180.27
2005-01-25  180.40
2005-01-26  180.48
2005-01-27  180.60
2005-01-28  180.81
2005-01-31  181.04
2005-02-01  181.04
2005-02-02  181.25
2005-02-03  181.40
2005-02-04  181.83
2005-02-07  182.57
2005-02-08  182.82
2005-02-09  183.04
2005-02-10  182.81
2005-02-11  182.71
2005-02-14  182.91
2005-02-15  182.97
2005-02-16  182.77
2005-02-17  182.85
2005-02-18  182.79
2005-02-21  182.89
2005-02-22  182.74
2005-02-23  182.71
2005-02-24  182.83
2005-02-25  182.91
2005-02-28  183.00
2005-03-01  182.81
2005-03-02  182.83
2005-03-03  183.09
2005-03-04  183.54
2005-03-07  184.09
2005-03-08  184.04
2005-03-09  183.55
2005-03-10  183.15
2005-03-11  182.86
2005-03-14  182.32
2005-03-15  181.98
2005-03-16  181.52
2005-03-17  181.29
2005-03-18  181.17
2005-03-21  180.69
2005-03-22  180.34
2005-03-23  179.23
2005-03-24  179.05
2005-03-25       .
2005-03-28  178.84
2005-03-29  178.54
2005-03-30  178.64
2005-03-31  179.07
2005-04-01  179.38
2005-04-04  179.26
2005-04-05  179.37
2005-04-06  179.99
2005-04-07  180.26
2005-04-08  180.37
2005-04-11  180.71
2005-04-12  180.87
2005-04-13  181.29
2005-04-14  181.06
2005-04-15  180.53
2005-04-18  180.31
2005-04-19  180.33
2005-04-20  180.50
2005-04-21  180.78
2005-04-22  180.99
2005-04-25  181.17
2005-04-26  181.25
2005-04-27  181.21
2005-04-28  181.49
2005-04-29  181.21
2005-04-30  181.25
2005-05-02  181.34
2005-05-03  181.67
2005-05-04  182.24
2005-05-05  182.98
2005-05-06  182.66
2005-05-09  182.94
2005-05-10  182.92
2005-05-11  182.45
2005-05-12  182.67
2005-05-13  182.86
2005-05-16  182.80
2005-05-17  182.49
2005-05-18  182.78
2005-05-19  182.96
2005-05-20  183.07
2005-05-23  183.42
2005-05-24  183.77
2005-05-25  183.92
2005-05-26  183.99
2005-05-27  184.19
2005-05-30  184.31
2005-05-31  184.71
2005-06-01  185.33
2005-06-02  185.83
2005-06-03  185.97
2005-06-06  185.47
2005-06-07  185.68
2005-06-08  185.56
2005-06-09  185.28
2005-06-10  185.10
2005-06-13  185.11
2005-06-14  185.16
2005-06-15  185.19
2005-06-16  185.41
2005-06-17  185.74
2005-06-20  185.93
2005-06-21  186.22
2005-06-22  186.92
2005-06-23  187.26
2005-06-24  187.44
2005-06-27  187.55
2005-06-28  187.65
2005-06-29  187.66
2005-06-30  187.95
2005-07-01  187.82
2005-07-04  187.96
2005-07-05  187.60
2005-07-06  187.80
2005-07-07  187.68
2005-07-08  187.74
2005-07-11  187.96
2005-07-12  188.13
2005-07-13  188.36
2005-07-14  188.53
2005-07-15  188.66
2005-07-18  188.73
2005-07-19  188.63
2005-07-20  188.56
2005-07-21  188.41
2005-07-22  188.52
2005-07-25  188.53
2005-07-26  188.29
2005-07-27  188.29
2005-07-28  188.71
2005-07-29  188.77
2005-07-31  188.82
2005-08-01  188.47
2005-08-02  188.49
2005-08-03  188.96
2005-08-04  189.24
2005-08-05  189.02
2005-08-08  188.76
2005-08-09  188.62
2005-08-10  189.09
2005-08-11  189.20
2005-08-12  189.48
2005-08-15  189.60
2005-08-16  190.00
2005-08-17  189.96
2005-08-18  190.10
2005-08-19  190.02
2005-08-22  190.09
2005-08-23  190.28
2005-08-24  190.16
2005-08-25  190.19
2005-08-26  190.27
2005-08-29  190.34
2005-08-30  190.61
2005-08-31  191.23
2005-09-01  191.78
2005-09-02  192.04
2005-09-05  192.16
2005-09-06  191.99
2005-09-07  192.04
2005-09-08  192.40
2005-09-09  192.75
2005-09-12  192.75
2005-09-13  192.98
2005-09-14  193.08
2005-09-15  193.05
2005-09-16  192.87
2005-09-19  193.09
2005-09-20  193.06
2005-09-21  193.15
2005-09-22  193.17
2005-09-23  193.11
2005-09-26  192.96
2005-09-27  193.06
2005-09-28  193.18
2005-09-29  193.44
2005-09-30  193.40
2005-10-03  193.32
2005-10-04  193.46
2005-10-05  193.38
2005-10-06  192.23
2005-10-07  192.13
2005-10-10  192.21
2005-10-11  192.33
2005-10-12  191.67
2005-10-13  190.60
2005-10-14  190.04
2005-10-17  190.46
2005-10-18  191.06
2005-10-19  190.66
2005-10-20  190.84
2005-10-21  190.86
2005-10-24  191.11
2005-10-25  191.26
2005-10-26  190.81
2005-10-27  190.78
2005-10-28  190.99
2005-10-31  191.16
2005-11-01  191.22
2005-11-02  191.28
2005-11-03  191.13
2005-11-04  190.55
2005-11-07  190.69
2005-11-08  191.06
2005-11-09  190.88
2005-11-10  191.03
2005-11-11  191.11
2005-11-14  191.17
2005-11-15  191.39
2005-11-16  191.77
2005-11-17  192.14
2005-11-18  192.12
2005-11-21  192.40
2005-11-22  192.68
2005-11-23  192.83
2005-11-24  192.88
2005-11-25  193.10
2005-11-28  193.31
2005-11-29  193.25
2005-11-30  193.13
2005-12-01  193.09
2005-12-02  193.27
2005-12-05  193.18
2005-12-06  193.46
2005-12-07  193.70
2005-12-08  193.70
2005-12-09  193.59
2005-12-12  193.68
2005-12-13  193.74
2005-12-14  194.15
2005-12-15  194.18
2005-12-16  194.19
2005-12-19  194.32
2005-12-20  194.28
2005-12-21  194.38
2005-12-22  194.84
2005-12-23  195.00
2005-12-26       .
2005-12-27  195.21
2005-12-28  195.33
2005-12-29  195.24
2005-12-30  195.47
2005-12-31  195.48
2006-01-02       .
2006-01-03  195.64
2006-01-04  196.23
2006-01-05  196.43
2006-01-06  196.65
2006-01-09  196.85
2006-01-10  196.68
2006-01-11  196.70
2006-01-12  196.75
2006-01-13  196.74
2006-01-16  196.86
2006-01-17  197.01
2006-01-18  197.03
2006-01-19  197.17
2006-01-20  197.36
2006-01-23  197.43
2006-01-24  197.50
2006-01-25  197.47
2006-01-26  197.15
2006-01-27  197.26
2006-01-30  197.22
2006-01-31  197.06
2006-02-01  197.06
2006-02-02  197.17
2006-02-03  197.19
2006-02-06  197.46
2006-02-07  197.51
2006-02-08  197.31
2006-02-09  197.39
2006-02-10  197.86
2006-02-13  198.08
2006-02-14  198.11
2006-02-15  198.16
2006-02-16  198.24
2006-02-17  198.45
2006-02-20  198.58
2006-02-21  198.64
2006-02-22  198.71
2006-02-23  198.74
2006-02-24  198.91
2006-02-27  199.00
2006-02-28  199.33
2006-03-01  199.32
2006-03-02  199.23
2006-03-03  198.90
2006-03-06  198.79
2006-03-07  198.26
2006-03-08  197.93
2006-03-09  197.85
2006-03-10  197.73
2006-03-13  197.72
2006-03-14  197.98
2006-03-15  198.03
2006-03-16  198.55
2006-03-17  198.75
2006-03-20  198.97
2006-03-21  198.87
2006-03-22  198.84
2006-03-23  198.78
2006-03-24  198.84
2006-03-27  198.93
2006-03-28  198.53
2006-03-29  198.15
2006-03-30  198.11
2006-03-31  198.11
2006-04-03  198.17
2006-04-04  198.37
2006-04-05  198.45
2006-04-06  198.38
2006-04-07  198.15
2006-04-10  197.89
2006-04-11  197.88
2006-04-12  197.88
2006-04-13  197.78
2006-04-14       .
2006-04-17  197.79
2006-04-18  198.00
2006-04-19  198.11
2006-04-20  198.21
2006-04-21  198.21
2006-04-24  198.42
2006-04-25  198.32
2006-04-26  198.11
2006-04-27  198.26
2006-04-28  198.43
2006-04-30  198.52
2006-05-01  198.35
2006-05-02  198.31
2006-05-03  198.35
2006-05-04  198.37
2006-05-05  198.52
2006-05-08  198.68
2006-05-09  198.69
2006-05-10  198.84
2006-05-11  198.81
2006-05-12  198.56
2006-05-15  198.21
2006-05-16  198.34
2006-05-17  197.97
2006-05-18  198.07
2006-05-19  198.14
2006-05-22  197.80
2006-05-23  197.62
2006-05-24  197.20
2006-05-25  196.95
2006-05-26  197.05
2006-05-29  197.20
2006-05-30  197.12
2006-05-31  197.05
2006-06-01  196.99
2006-06-02  197.41
2006-06-05  197.62
2006-06-06  197.39
2006-06-07  197.32
2006-06-08  197.09
2006-06-09  197.00
2006-06-12  197.16
2006-06-13  196.79
2006-06-14  196.51
2006-06-15  196.38
2006-06-16  196.60
2006-06-19  196.71
2006-06-20  196.49
2006-06-21  196.18
2006-06-22  196.05
2006-06-23  195.19
2006-06-26  194.87
2006-06-27  194.91
2006-06-28  194.64
2006-06-29  194.91
2006-06-30  195.60
2006-07-03  195.84
2006-07-04  195.91
2006-07-05  195.78
2006-07-06  195.88
2006-07-07  196.29
2006-07-10  196.66
2006-07-11  197.04
2006-07-12  197.02
2006-07-13  197.02
2006-07-14  196.98
2006-07-17  197.05
2006-07-18  197.06
2006-07-19  197.43
2006-07-20  197.80
2006-07-21  198.13
2006-07-24  198.27
2006-07-25  198.40
2006-07-26  198.62
2006-07-27  198.89
2006-07-28  199.34
2006-07-31  199.66
2006-08-01  199.76
2006-08-02  199.86
2006-08-03  200.11
2006-08-04  200.46
2006-08-07  200.79
2006-08-08  200.90
2006-08-09  201.01
2006-08-10  201.11
2006-08-11  201.08
2006-08-14  201.14
2006-08-15  201.35
2006-08-16  201.68
2006-08-17  202.04
2006-08-18  202.30
2006-08-21  202.46
2006-08-22  202.61
2006-08-23  202.79
2006-08-24  202.63
2006-08-25  202.67
2006-08-28  202.83
2006-08-29  202.93
2006-08-30  203.19
2006-08-31  203.44
2006-09-01  203.56
2006-09-04  203.69
2006-09-05  203.89
2006-09-06  203.86
2006-09-07  203.79
2006-09-08  203.79
2006-09-11  203.84
2006-09-12  203.78
2006-09-13  203.84
2006-09-14  203.87
2006-09-15  203.85
2006-09-18  203.85
2006-09-19  204.03
2006-09-20  204.06
2006-09-21  204.03
2006-09-22  204.03
2006-09-25  204.25
2006-09-26  204.28
2006-09-27  204.47
2006-09-28  204.64
2006-09-29  204.72
2006-09-30  204.77
2006-10-02  204.85
2006-10-03  204.99
2006-10-04  205.19
2006-10-05  205.33
2006-10-06  205.33
2006-10-09  205.47
2006-10-10  205.24
2006-10-11  205.26
2006-10-12  205.31
2006-10-13  205.42
2006-10-16  205.56
2006-10-17  205.78
2006-10-18  205.90
2006-10-19  206.09
2006-10-20  206.23
2006-10-23  206.22
2006-10-24  206.21
2006-10-25  206.35
2006-10-26  206.75
2006-10-27  206.93
2006-10-30  207.13
2006-10-31  207.39
2006-11-01  207.62
2006-11-02  207.70
2006-11-03  207.71
2006-11-06  207.62
2006-11-07  207.89
2006-11-08  207.98
2006-11-09  208.10
2006-11-10  208.27
2006-11-13  208.35
2006-11-14  208.37
2006-11-15  208.57
2006-11-16  208.48
2006-11-17  208.46
2006-11-20  208.37
2006-11-21  208.35
2006-11-22  208.49
2006-11-23  208.53
2006-11-24  208.68
2006-11-27  208.87
2006-11-28  208.84
2006-11-29  209.17
2006-11-30  209.64
2006-12-01  209.90
2006-12-04  210.19
2006-12-05  210.43
2006-12-06  210.55
2006-12-07  210.68
2006-12-08  210.74
2006-12-11  210.95
2006-12-12  211.17
2006-12-13  211.14
2006-12-14  211.09
2006-12-15  211.27
2006-12-18  211.35
2006-12-19  211.48
2006-12-20  211.55
2006-12-21  211.66
2006-12-22  211.65
2006-12-25       .
2006-12-26  211.82
2006-12-27  211.72
2006-12-28  211.86
2006-12-29  211.87
2006-12-31  211.93
2007-01-01       .
2007-01-02  212.00
2007-01-03  212.22
2007-01-04  212.49
2007-01-05  212.42
2007-01-08  212.51
2007-01-09  212.49
2007-01-10  212.22
2007-01-11  212.24
2007-01-12  212.09
2007-01-15  212.22
2007-01-16  212.41
2007-01-17  212.60
2007-01-18  212.70
2007-01-19  212.78
2007-01-22  213.00
2007-01-23  213.04
2007-01-24  213.07
2007-01-25  213.00
2007-01-26  212.84
2007-01-29  212.89
2007-01-30  212.69
2007-01-31  212.83
2007-02-01  212.95
2007-02-02  213.12
2007-02-05  213.44
2007-02-06  213.61
2007-02-07  213.90
2007-02-08  213.94
2007-02-09  213.98
2007-02-12  213.89
2007-02-13  213.82
2007-02-14  214.18
2007-02-15  214.40
2007-02-16  214.56
2007-02-19  214.70
2007-02-20  214.76
2007-02-21  214.78
2007-02-22  214.79
2007-02-23  215.03
2007-02-26  215.24
2007-02-27  215.17
2007-02-28  214.81
2007-03-01  214.95
2007-03-02  214.91
2007-03-05  214.28
2007-03-06  214.43
2007-03-07  214.68
2007-03-08  214.82
2007-03-09  214.97
2007-03-12  215.18
2007-03-13  215.45
2007-03-14  215.32
2007-03-15  215.14
2007-03-16  214.98
2007-03-19  215.22
2007-03-20  215.38
2007-03-21  215.67
2007-03-22  216.05
2007-03-23  216.04
2007-03-26  216.34
2007-03-27  216.43
2007-03-28  216.37
2007-03-29  216.23
2007-03-30  216.32
2007-03-31  216.34
2007-04-02  216.41
2007-04-03  216.38
2007-04-04  216.53
2007-04-05  216.68
2007-04-06       .
2007-04-09  216.81
2007-04-10  216.74
2007-04-11  216.89
2007-04-12  216.94
2007-04-13  216.94
2007-04-16  217.12
2007-04-17  217.45
2007-04-18  217.75
2007-04-19  217.77
2007-04-20  217.96
2007-04-23  218.31
2007-04-24  218.48
2007-04-25  218.53
2007-04-26  218.53
2007-04-27  218.52
2007-04-30  218.75
2007-05-01  218.77
2007-05-02  218.66
2007-05-03  218.74
2007-05-04  218.29
2007-05-07  218.47
2007-05-08  218.84
2007-05-09  218.88
2007-05-10  218.69
2007-05-11  218.74
2007-05-14  218.52
2007-05-15  218.35
2007-05-16  218.81
2007-05-17  219.14
2007-05-18  219.09
2007-05-21  219.11
2007-05-22  219.36
2007-05-23  219.22
2007-05-24  218.97
2007-05-25  218.85
2007-05-28       .
2007-05-29  218.69
2007-05-30  218.48
2007-05-31  218.59
2007-06-01  218.68
2007-06-04  218.78
2007-06-05  218.53
2007-06-06  218.05
2007-06-07  217.39
2007-06-08  216.32
2007-06-11  216.66
2007-06-12  215.83
2007-06-13  215.79
2007-06-14  215.68
2007-06-15  216.20
2007-06-18  216.56
2007-06-19  217.06
2007-06-20  217.29
2007-06-21  216.76
2007-06-22  216.94
2007-06-25  216.89
2007-06-26  216.33
2007-06-27  216.06
2007-06-28  215.61
2007-06-29  215.81
2007-06-30  215.86
2007-07-02  216.16
2007-07-03  216.43
2007-07-04  216.45
2007-07-05  216.40
2007-07-06  216.31
2007-07-09  216.59
2007-07-10  216.44
2007-07-11  216.01
2007-07-12  216.23
2007-07-13  216.36
2007-07-16  216.62
2007-07-17  216.74
2007-07-18  216.66
2007-07-19  216.54
2007-07-20  216.55
2007-07-23  215.99
2007-07-24  215.14
2007-07-25  214.94
2007-07-26  213.69
2007-07-27  213.13
2007-07-30  212.70
2007-07-31  211.91
2007-08-01  211.69
2007-08-02  212.02
2007-08-03  212.09
2007-08-06  212.02
2007-08-07  211.94
2007-08-08  212.47
2007-08-09  212.25
2007-08-10  211.91
2007-08-13  212.05
2007-08-14  211.47
2007-08-15  210.44
2007-08-16  209.15
2007-08-17  208.77
2007-08-20  208.56
2007-08-21  208.09
2007-08-22  208.78
2007-08-23  209.16
2007-08-24  209.12
2007-08-27  209.75
2007-08-28  209.59
2007-08-29  209.49
2007-08-30  209.54
2007-08-31  209.69
2007-09-03  209.82
2007-09-04  209.70
2007-09-05  209.75
2007-09-06  210.32
2007-09-07  210.26
2007-09-10  210.33
2007-09-11  210.66
2007-09-12  210.91
2007-09-13  211.43
2007-09-14  211.67
2007-09-17  211.97
2007-09-18  212.25
2007-09-19  213.37
2007-09-20  213.53
2007-09-21  213.69
2007-09-24  214.14
2007-09-25  214.10
2007-09-26  214.29
2007-09-27  214.00
2007-09-28  213.91
2007-09-30  214.00
2007-10-01  213.74
2007-10-02  214.00
2007-10-03  213.62
2007-10-04  212.27
2007-10-05  212.59
2007-10-08  212.83
2007-10-09  213.93
2007-10-10  214.85
2007-10-11  215.24
2007-10-12  215.47
2007-10-15  215.70
2007-10-16  215.97
2007-10-17  215.98
2007-10-18  216.21
2007-10-19  216.16
2007-10-22  215.95
2007-10-23  216.08
2007-10-24  216.21
2007-10-25  215.80
2007-10-26  215.90
2007-10-29  216.60
2007-10-30  216.65
2007-10-31  216.74
2007-11-01  216.74
2007-11-02  216.66
2007-11-05  216.29
2007-11-06  215.75
2007-11-07  215.75
2007-11-08  214.73
2007-11-09  214.47
2007-11-12  214.41
2007-11-13  213.96
2007-11-14  213.66
2007-11-15  213.68
2007-11-16  213.45
2007-11-19  213.39
2007-11-20  212.53
2007-11-21  211.86
2007-11-22  211.93
2007-11-23  210.78
2007-11-26  210.45
2007-11-27  209.90
2007-11-28  210.51
2007-11-29  210.87
2007-11-30  211.30
2007-12-03  212.01
2007-12-04  212.43
2007-12-05  212.21
2007-12-06  212.37
2007-12-07  212.52
2007-12-10  212.96
2007-12-11  213.26
2007-12-12  213.17
2007-12-13  213.29
2007-12-14  213.12
2007-12-17  213.20
2007-12-18  212.97
2007-12-19  213.26
2007-12-20  213.64
2007-12-21  213.50
2007-12-24  213.98
2007-12-25       .
2007-12-26  214.04
2007-12-27  214.03
2007-12-28  214.09
2007-12-31  214.57
2008-01-01       .
2008-01-02  215.10
2008-01-03  215.33
2008-01-04  215.31
2008-01-07  215.42
2008-01-08  215.79
2008-01-09  215.73
2008-01-10  215.16
2008-01-11  215.15
2008-01-14  215.26
2008-01-15  215.31
2008-01-16  215.08
2008-01-17  214.76
2008-01-18  214.31
2008-01-21  214.36
2008-01-22  213.58
2008-01-23  213.92
2008-01-24  214.07
2008-01-25  214.72
2008-01-28  215.42
2008-01-29  215.92
2008-01-30  216.43
2008-01-31  216.49
2008-02-01  216.92
2008-02-04  217.46
2008-02-05  217.45
2008-02-06  217.29
2008-02-07  216.90
2008-02-08  216.17
2008-02-11  216.27
2008-02-12  216.40
2008-02-13  216.38
2008-02-14  216.38
2008-02-15  216.43
2008-02-18  216.53
2008-02-19  216.37
2008-02-20  216.34
2008-02-21  216.09
2008-02-22  216.31
2008-02-25  216.57
2008-02-26  217.10
2008-02-27  217.19
2008-02-28  217.39
2008-02-29  217.57
2008-03-03  217.51
2008-03-04  217.54
2008-03-05  217.28
2008-03-06  217.34
2008-03-07  217.12
2008-03-10  216.88
2008-03-11  216.71
2008-03-12  216.76
2008-03-13  216.34
2008-03-14  216.00
2008-03-17  215.24
2008-03-18  215.44
2008-03-19  215.46
2008-03-20  215.54
2008-03-21       .
2008-03-24  215.48
2008-03-25  215.32
2008-03-26  215.23
2008-03-27  214.95
2008-03-28  214.88
2008-03-31  214.69
2008-04-01  214.67
2008-04-02  214.79
2008-04-03  215.03
2008-04-04  215.44
2008-04-07  215.99
2008-04-08  216.35
2008-04-09  216.35
2008-04-10  216.63
2008-04-11  217.06
2008-04-14  217.00
2008-04-15  217.24
2008-04-16  217.48
2008-04-17  217.64
2008-04-18  217.89
2008-04-21  218.26
2008-04-22  218.39
2008-04-23  218.28
2008-04-24  218.55
2008-04-25  218.55
2008-04-28  218.64
2008-04-29  219.29
2008-04-30  219.44
2008-05-01  219.86
2008-05-02  219.97
2008-05-05  220.20
2008-05-06  220.44
2008-05-07  220.61
2008-05-08  220.58
2008-05-09  220.49
2008-05-12  220.76
2008-05-13  220.72
2008-05-14  220.71
2008-05-15  220.98
2008-05-16  221.19
2008-05-19  221.68
2008-05-20  221.87
2008-05-21  222.05
2008-05-22  221.83
2008-05-23  222.06
2008-05-26  222.24
2008-05-27  221.93
2008-05-28  222.63
2008-05-29  222.88
2008-05-30  223.17
2008-05-31  223.19
2008-06-02  223.50
2008-06-03  223.33
2008-06-04  223.33
2008-06-05  223.31
2008-06-06  223.54
2008-06-09  223.67
2008-06-10  223.36
2008-06-11  223.19
2008-06-12  222.91
2008-06-13  222.73
2008-06-16  222.49
2008-06-17  222.76
2008-06-18  223.09
2008-06-19  222.89
2008-06-20  223.01
2008-06-23  222.98
2008-06-24  222.65
2008-06-25  222.42
2008-06-26  222.40
2008-06-27  221.91
2008-06-30  221.92
2008-07-01  221.25
2008-07-02  221.23
2008-07-03  221.10
2008-07-04  221.12
2008-07-07  220.39
2008-07-08  220.05
2008-07-09  219.94
2008-07-10  219.94
2008-07-11  219.85
2008-07-14  220.29
2008-07-15  219.42
2008-07-16  219.01
2008-07-17  219.34
2008-07-18  219.49
2008-07-21  219.65
2008-07-22  219.35
2008-07-23  219.51
2008-07-24  219.78
2008-07-25  219.56
2008-07-28  219.42
2008-07-29  219.31
2008-07-30  219.34
2008-07-31  219.30
2008-08-01  219.31
2008-08-04  219.30
2008-08-05  218.93
2008-08-06  218.88
2008-08-07  219.12
2008-08-08  218.80
2008-08-11  218.67
2008-08-12  218.54
2008-08-13  218.38
2008-08-14  218.41
2008-08-15  218.50
2008-08-18  218.69
2008-08-19  218.83
2008-08-20  218.75
2008-08-21  218.73
2008-08-22  218.46
2008-08-25  218.78
2008-08-26  218.94
2008-08-27  218.75
2008-08-28  219.08
2008-08-29  219.17
2008-08-31  219.22
2008-09-01  219.30
2008-09-02  219.52
2008-09-03  219.16
2008-09-04  218.96
2008-09-05  218.36
2008-09-08  218.35
2008-09-09  218.23
2008-09-10  217.53
2008-09-11  216.72
2008-09-12  214.97
2008-09-15  214.67
2008-09-16  210.82
2008-09-17  208.26
2008-09-18  205.45
2008-09-19  203.14
2008-09-22  203.06
2008-09-23  202.03
2008-09-24  200.76
2008-09-25  198.86
2008-09-26  196.98
2008-09-29  196.18
2008-09-30  192.02
2008-10-01  190.11
2008-10-02  189.62
2008-10-03  188.99
2008-10-06  187.09
2008-10-07  184.20
2008-10-08  180.16
2008-10-09  176.57
2008-10-10  171.59
2008-10-13  171.09
2008-10-14  166.74
2008-10-15  164.24
2008-10-16  159.61
2008-10-17  158.40
2008-10-20  156.69
2008-10-21  152.88
2008-10-22  149.23
2008-10-23  145.44
2008-10-24  138.59
2008-10-27  135.25
2008-10-28  133.57
2008-10-29  133.93
2008-10-30  136.73
2008-10-31  140.48
2008-11-03  141.39
2008-11-04  143.52
2008-11-05  147.12
2008-11-06  146.87
2008-11-07  147.37
2008-11-10  147.56
2008-11-11  147.22
2008-11-12  145.39
2008-11-13  144.38
2008-11-14  143.60
2008-11-17  144.00
2008-11-18  143.51
2008-11-19  142.40
2008-11-20  142.09
2008-11-21  141.02
2008-11-24  141.53
2008-11-25  142.89
2008-11-26  143.58
2008-11-27  143.39
2008-11-28  144.58
2008-11-30  144.68
2008-12-01  144.79
2008-12-02  144.86
2008-12-03  145.33
2008-12-04  145.08
2008-12-05  145.49
2008-12-08  145.63
2008-12-09  146.21
2008-12-10  147.48
2008-12-11  148.81
2008-12-12  149.83
2008-12-15  149.85
2008-12-16  150.01
2008-12-17  150.95
2008-12-18  151.16
2008-12-19  151.72
2008-12-22  152.12
2008-12-23  152.78
2008-12-24  152.92
2008-12-25       .
2008-12-26  153.17
2008-12-29  153.33
2008-12-30  153.73
2008-12-31  153.65
2009-01-01       .
2009-01-02  153.69
2009-01-05  154.66
2009-01-06  155.18
2009-01-07  156.27
2009-01-08  157.43
2009-01-09  158.65
2009-01-12  159.74
2009-01-13  160.16
2009-01-14  161.45
2009-01-15  161.17
2009-01-16  161.97
2009-01-19  162.41
2009-01-20  162.71
2009-01-21  161.68
2009-01-22  162.49
2009-01-23  162.81
2009-01-26  162.37
2009-01-27  163.30
2009-01-28  164.25
2009-01-29  165.13
2009-01-30  165.30
2009-01-31  165.34
2009-02-02  165.32
2009-02-03  165.61
2009-02-04  165.67
2009-02-05  165.85
2009-02-06  165.65
2009-02-09  165.89
2009-02-10  165.89
2009-02-11  165.73
2009-02-12  164.50
2009-02-13  164.32
2009-02-16  164.29
2009-02-17  163.03
2009-02-18  161.72
2009-02-19  161.29
2009-02-20  158.47
2009-02-23  158.45
2009-02-24  157.99
2009-02-25  155.31
2009-02-26  155.70
2009-02-27  156.52
2009-02-28  156.67
2009-03-02  156.25
2009-03-03  155.74
2009-03-04  155.30
2009-03-05  155.88
2009-03-06  156.37
2009-03-09  156.04
2009-03-10  155.62
2009-03-11  155.70
2009-03-12  155.90
2009-03-13  156.71
2009-03-16  157.23
2009-03-17  157.13
2009-03-18  157.84
2009-03-19  158.14
2009-03-20  158.59
2009-03-23  159.92
2009-03-24  161.01
2009-03-25  162.92
2009-03-26  163.51
2009-03-27  164.17
2009-03-30  164.04
2009-03-31  164.88
2009-04-01  165.12
2009-04-02  165.67
2009-04-03  166.33
2009-04-06  168.16
2009-04-07  168.87
2009-04-08  169.56
2009-04-09  171.17
2009-04-10       .
2009-04-13  171.36
2009-04-14  172.49
2009-04-15  172.84
2009-04-16  174.79
2009-04-17  176.04
2009-04-20  176.72
2009-04-21  176.35
2009-04-22  176.81
2009-04-23  177.22
2009-04-24  178.17
2009-04-27  178.22
2009-04-28  178.39
2009-04-29  179.37
2009-04-30  180.14
2009-05-01  180.49
2009-05-04  180.86
2009-05-05  181.83
2009-05-06  183.04
2009-05-07  185.83
2009-05-08  186.98
2009-05-11  187.85
2009-05-12  188.07
2009-05-13  188.11
2009-05-14  188.95
2009-05-15  189.58
2009-05-18  189.84
2009-05-19  190.09
2009-05-20  191.28
2009-05-21  192.35
2009-05-22  193.97
2009-05-25  194.10
2009-05-26  194.40
2009-05-27  194.71
2009-05-28  195.02
2009-05-29  196.34
2009-05-31  196.39
2009-06-01  196.61
2009-06-02  197.46
2009-06-03  198.44
2009-06-04  198.98
2009-06-05  199.39
2009-06-08  199.86
2009-06-09  200.14
2009-06-10  200.74
2009-06-11  200.82
2009-06-12  200.86
2009-06-15  201.26
2009-06-16  201.24
2009-06-17  201.10
2009-06-18  200.77
2009-06-19  200.87
2009-06-22  201.09
2009-06-23  200.82
2009-06-24  200.55
2009-06-25  201.04
2009-06-26  201.02
2009-06-29  201.39
2009-06-30  201.69
2009-07-01  201.99
2009-07-02  203.57
2009-07-03  203.64
2009-07-06  203.83
2009-07-07  203.73
2009-07-08  203.83
2009-07-09  204.37
2009-07-10  204.74
2009-07-13  204.92
2009-07-14  205.05
2009-07-15  205.31
2009-07-16  205.69
2009-07-17  205.97
2009-07-20  206.76
2009-07-21  207.81
2009-07-22  208.04
2009-07-23  208.43
2009-07-24  208.93
2009-07-27  209.90
2009-07-28  210.35
2009-07-29  210.96
2009-07-30  211.43
2009-07-31  212.19
2009-08-03  212.80
2009-08-04  214.13
2009-08-05  214.76
2009-08-06  215.16
2009-08-07  215.49
2009-08-10  215.87
2009-08-11  216.51
2009-08-12  216.60
2009-08-13  216.42
2009-08-14  216.79
2009-08-17  216.83
2009-08-18  217.01
2009-08-19  217.23
2009-08-20  217.25
2009-08-21  217.53
2009-08-24  217.81
2009-08-25  219.27
2009-08-26  219.60
2009-08-27  220.14
2009-08-28  220.30
2009-08-31  220.94
2009-09-01  220.94
2009-09-02  221.05
2009-09-03  221.17
2009-09-04  221.44
2009-09-07  221.72
2009-09-08  222.01
2009-09-09  222.81
2009-09-10  223.32
2009-09-11  223.92
2009-09-14  224.98
2009-09-15  225.26
2009-09-16  226.23
2009-09-17  227.03
2009-09-18  227.57
2009-09-21  227.96
2009-09-22  228.18
2009-09-23  228.57
2009-09-24  228.67
2009-09-25  229.30
2009-09-28  229.36
2009-09-29  229.27
2009-09-30  229.30
2009-10-01  229.77
2009-10-02  229.94
2009-10-05  230.33
2009-10-06  231.06
2009-10-07  231.56
2009-10-08  232.03
2009-10-09  232.29
2009-10-12  232.41
2009-10-13  233.23
2009-10-14  233.35
2009-10-15  233.80
2009-10-16  233.97
2009-10-19  233.97
2009-10-20  233.85
2009-10-21  233.93
2009-10-22  233.28
2009-10-23  233.22
2009-10-26  233.26
2009-10-27  233.32
2009-10-28  232.85
2009-10-29  231.71
2009-10-30  231.93
2009-10-31  231.97
2009-11-02  231.71
2009-11-03  231.65
2009-11-04  231.48
2009-11-05  231.29
2009-11-06  231.25
2009-11-09  231.57
2009-11-10  233.05
2009-11-11  233.13
2009-11-12  233.16
2009-11-13  233.43
2009-11-16  233.85
2009-11-17  233.99
2009-11-18  234.15
2009-11-19  234.37
2009-11-20  234.44
2009-11-23  234.63
2009-11-24  234.56
2009-11-25  234.71
2009-11-26  234.75
2009-11-27  234.67
2009-11-30  233.66
2009-12-01  233.79
2009-12-02  234.53
2009-12-03  234.95
2009-12-04  234.99
2009-12-07  235.51
2009-12-08  235.75
2009-12-09  235.80
2009-12-10  235.77
2009-12-11  235.74
2009-12-14  236.13
2009-12-15  236.47
2009-12-16  236.74
2009-12-17  236.87
2009-12-18  236.84
2009-12-21  237.07
2009-12-22  237.10
2009-12-23  237.29
2009-12-24  237.37
2009-12-25       .
2009-12-28  237.63
2009-12-29  237.69
2009-12-30  237.82
2009-12-31  237.80
2010-01-01       .
2010-01-04  238.02
2010-01-05  238.83
2010-01-06  239.81
2010-01-07  240.07
2010-01-08  240.90
2010-01-11  241.29
2010-01-12  241.67
2010-01-13  241.61
2010-01-14  242.00
2010-01-15  242.15
2010-01-18  242.28
2010-01-19  242.46
2010-01-20  242.46
2010-01-21  242.28
2010-01-22  241.79
2010-01-25  241.55
2010-01-26  241.50
2010-01-27  241.72
2010-01-28  241.70
2010-01-29  241.82
2010-01-31  241.90
2010-02-01  241.97
2010-02-02  242.00
2010-02-03  242.04
2010-02-04  242.27
2010-02-05  241.99
2010-02-08  241.24
2010-02-09  240.66
2010-02-10  240.73
2010-02-11  240.80
2010-02-12  240.93
2010-02-15  240.84
2010-02-16  240.80
2010-02-17  240.94
2010-02-18  241.45
2010-02-19  241.59
2010-02-22  241.93
2010-02-23  242.62
2010-02-24  243.21
2010-02-25  243.53
2010-02-26  244.32
2010-02-28  244.53
2010-03-01  244.81
2010-03-02  245.56
2010-03-03  246.13
2010-03-04  246.44
2010-03-05  246.76
2010-03-08  247.53
2010-03-09  248.14
2010-03-10  248.73
2010-03-11  249.11
2010-03-12  249.43
2010-03-15  250.05
2010-03-16  250.38
2010-03-17  251.19
2010-03-18  251.45
2010-03-19  251.81
2010-03-22  251.71
2010-03-23  251.85
2010-03-24  251.82
2010-03-25  252.23
2010-03-26  252.52
2010-03-29  253.04
2010-03-30  253.12
2010-03-31  253.07
2010-04-01  253.16
2010-04-02       .
2010-04-05  253.09
2010-04-06  253.31
2010-04-07  253.75
2010-04-08  253.58
2010-04-09  253.89
2010-04-12  254.18
2010-04-13  254.57
2010-04-14  254.76
2010-04-15  255.44
2010-04-16  255.80
2010-04-19  255.76
2010-04-20  255.81
2010-04-21  256.19
2010-04-22  255.95
2010-04-23  255.83
2010-04-26  255.98
2010-04-27  256.10
2010-04-28  255.16
2010-04-29  254.94
2010-04-30  255.18
2010-05-03  254.62
2010-05-04  254.89
2010-05-05  253.42
2010-05-06  252.21
2010-05-07  248.59
2010-05-10  250.68
2010-05-11  250.40
2010-05-12  250.55
2010-05-13  251.03
2010-05-14  251.46
2010-05-17  250.68
2010-05-18  251.05
2010-05-19  250.03
2010-05-20  249.30
2010-05-21  247.73
2010-05-24  247.84
2010-05-25  244.98
2010-05-26  245.09
2010-05-27  245.97
2010-05-28  247.46
2010-05-31  247.52
2010-06-01  247.13
2010-06-02  247.32
2010-06-03  248.14
2010-06-04  247.75
2010-06-07  247.38
2010-06-08  247.18
2010-06-09  247.42
2010-06-10  247.42
2010-06-11  248.18
2010-06-14  248.72
2010-06-15  249.34
2010-06-16  249.87
2010-06-17  250.55
2010-06-18  251.34
2010-06-21  252.71
2010-06-22  252.97
2010-06-23  252.84
2010-06-24  252.55
2010-06-25  252.54
2010-06-28  252.85
2010-06-29  252.65
2010-06-30  252.38
2010-07-01  252.37
2010-07-02  252.39
2010-07-05  252.56
2010-07-06  253.02
2010-07-07  253.13
2010-07-08  254.44
2010-07-09  254.64
2010-07-12  255.39
2010-07-13  255.89
2010-07-14  256.82
2010-07-15  257.24
2010-07-16  257.43
2010-07-19  257.22
2010-07-20  257.18
2010-07-21  257.98
2010-07-22  258.46
2010-07-23  258.56
2010-07-26  259.22
2010-07-27  259.49
2010-07-28  260.67
2010-07-29  260.84
2010-07-30  261.17
2010-07-31  261.21
2010-08-02  261.26
2010-08-03  262.40
2010-08-04  262.65
2010-08-05  262.69
2010-08-06  263.21
2010-08-09  263.65
2010-08-10  263.87
2010-08-11  264.45
2010-08-12  264.43
2010-08-13  264.59
2010-08-16  265.12
2010-08-17  265.48
2010-08-18  266.24
2010-08-19  266.90
2010-08-20  266.96
2010-08-23  267.29
2010-08-24  267.28
2010-08-25  266.86
2010-08-26  266.63
2010-08-27  266.00
2010-08-30  266.31
2010-08-31  266.18
2010-09-01  266.18
2010-09-02  266.78
2010-09-03  267.38
2010-09-06  267.59
2010-09-07  267.88
2010-09-08  267.98
2010-09-09  267.48
2010-09-10  267.66
2010-09-13  268.29
2010-09-14  268.63
2010-09-15  268.73
2010-09-16  268.82
2010-09-17  268.85
2010-09-20  269.03
2010-09-21  269.56
2010-09-22  269.83
2010-09-23  269.82
2010-09-24  270.07
2010-09-27  270.48
2010-09-28  270.85
2010-09-29  271.42
2010-09-30  271.59
2010-10-01  271.96
2010-10-04  272.53
2010-10-05  272.81
2010-10-06  273.57
2010-10-07  274.07
2010-10-08  274.63
2010-10-11  274.84
2010-10-12  274.99
2010-10-13  275.38
2010-10-14  275.77
2010-10-15  275.99
2010-10-18  275.66
2010-10-19  275.19
2010-10-20  274.94
2010-10-21  274.91
2010-10-22  274.72
2010-10-25  275.07
2010-10-26  275.13
2010-10-27  275.29
2010-10-28  275.23
2010-10-29  275.45
2010-10-31  275.51
2010-11-01  275.68
2010-11-02  275.92
2010-11-03  276.09
2010-11-04  276.93
2010-11-05  277.13
2010-11-08  277.39
2010-11-09  277.38
2010-11-10  276.41
2010-11-11  276.49
2010-11-12  275.28
2010-11-15  274.15
2010-11-16  273.63
2010-11-17  272.67
2010-11-18  273.12
2010-11-19  273.64
2010-11-22  273.99
2010-11-23  273.74
2010-11-24  273.39
2010-11-25  273.46
2010-11-26  273.40
2010-11-29  272.89
2010-11-30  271.72
2010-12-01  271.78
2010-12-02  272.04
2010-12-03  272.89
2010-12-06  273.46
2010-12-07  273.49
2010-12-08  273.26
2010-12-09  273.53
2010-12-10  273.42
2010-12-13  273.63
2010-12-14  273.73
2010-12-15  273.95
2010-12-16  273.78
2010-12-17  273.88
2010-12-20  273.69
2010-12-21  273.68
2010-12-22  273.88
2010-12-23  274.04
2010-12-24  274.11
2010-12-27  274.32
2010-12-28  274.12
2010-12-29  274.55
2010-12-30  274.88
2010-12-31  275.38
2011-01-03  275.67
2011-01-04  276.17
2011-01-05  277.19
2011-01-06  277.18
2011-01-07  277.08
2011-01-10  277.02
2011-01-11  276.93
2011-01-12  277.02
2011-01-13  277.30
2011-01-14  277.40
2011-01-17  277.55
2011-01-18  277.51
2011-01-19  277.42
2011-01-20  277.01
2011-01-21  276.57
2011-01-24  276.74
2011-01-25  276.78
2011-01-26  276.82
2011-01-27  276.81
2011-01-28  276.30
2011-01-31  275.60
2011-02-01  275.81
2011-02-02  276.24
2011-02-03  276.21
2011-02-04  276.31
2011-02-07  276.70
2011-02-08  276.76
2011-02-09  276.81
2011-02-10  276.86
2011-02-11  276.91
2011-02-14  277.00
2011-02-15  277.09
2011-02-16  277.05
2011-02-17  277.22
2011-02-18  277.42
2011-02-21  277.61
2011-02-22  277.62
2011-02-23  277.22
2011-02-24  277.18
2011-02-25  277.26
2011-02-28  277.55
2011-03-01  277.76
2011-03-02  277.72
2011-03-03  278.01
2011-03-04  278.25
2011-03-07  278.40
2011-03-08  278.59
2011-03-09  278.72
2011-03-10  278.70
2011-03-11  278.51
2011-03-14  278.48
2011-03-15  277.93
2011-03-16  277.97
2011-03-17  278.27
2011-03-18  278.52
2011-03-21  278.67
2011-03-22  279.05
2011-03-23  279.54
2011-03-24  279.88
2011-03-25  280.22
2011-03-28  280.66
2011-03-29  280.67
2011-03-30  280.86
2011-03-31  281.30
2011-04-01  281.47
2011-04-04  282.22
2011-04-05  282.43
2011-04-06  282.96
2011-04-07  283.14
2011-04-08  283.44
2011-04-11  283.77
2011-04-12  283.40
2011-04-13  283.52
2011-04-14  283.63
2011-04-15  283.72
2011-04-18  283.76
2011-04-19  283.95
2011-04-20  284.26
2011-04-21  284.38
2011-04-22       .
2011-04-25  284.71
2011-04-26  284.78
2011-04-27  285.00
2011-04-28  285.37
2011-04-29  285.81
2011-04-30  285.87
2011-05-02  286.04
2011-05-03  286.11
2011-05-04  286.38
2011-05-05  286.33
2011-05-06  286.36
2011-05-09  286.33
2011-05-10  286.40
2011-05-11  286.72
2011-05-12  286.57
2011-05-13  286.59
2011-05-16  286.91
2011-05-17  287.25
2011-05-18  287.70
2011-05-19  287.92
2011-05-20  288.04
2011-05-23  288.01
2011-05-24  287.72
2011-05-25  287.64
2011-05-26  287.56
2011-05-27  287.33
2011-05-30  287.48
2011-05-31  287.84
2011-06-01  288.22
2011-06-02  288.09
2011-06-03  287.14
2011-06-06  287.45
2011-06-07  287.26
2011-06-08  287.18
2011-06-09  286.98
2011-06-10  286.68
2011-06-13  286.48
2011-06-14  286.61
2011-06-15  286.41
2011-06-16  285.93
2011-06-17  285.26
2011-06-20  285.05
2011-06-21  284.62
2011-06-22  284.70
2011-06-23  284.25
2011-06-24  284.08
2011-06-27  284.00
2011-06-28  284.14
2011-06-29  285.00
2011-06-30  285.79
2011-07-01  286.10
2011-07-04  286.33
2011-07-05  287.00
2011-07-06  287.13
2011-07-07  287.51
2011-07-08  287.71
2011-07-11  287.44
2011-07-12  286.53
2011-07-13  287.13
2011-07-14  287.17
2011-07-15  287.30
2011-07-18  287.29
2011-07-19  287.09
2011-07-20  287.39
2011-07-21  287.70
2011-07-22  288.47
2011-07-25  288.56
2011-07-26  288.98
2011-07-27  289.57
2011-07-28  289.85
2011-07-29  290.26
2011-07-31  290.32
2011-08-01  291.02
2011-08-02  291.32
2011-08-03  291.18
2011-08-04  290.81
2011-08-05  288.84
2011-08-08  286.33
2011-08-09  283.79
2011-08-10  284.41
2011-08-11  281.78
2011-08-12  281.36
2011-08-15  282.63
2011-08-16  283.17
2011-08-17  283.63
2011-08-18  282.88
2011-08-19  283.05
2011-08-22  282.53
2011-08-23  281.52
2011-08-24  280.39
2011-08-25  280.50
2011-08-26  279.95
2011-08-29  280.07
2011-08-30  280.43
2011-08-31  281.96
2011-09-01  282.80
2011-09-02  282.64
2011-09-05  282.79
2011-09-06  281.95
2011-09-07  282.57
2011-09-08  282.85
2011-09-09  282.73
2011-09-12  281.73
2011-09-13  281.17
2011-09-14  280.34
2011-09-15  279.69
2011-09-16  279.55
2011-09-19  278.39
2011-09-20  277.76
2011-09-21  276.66
2011-09-22  272.54
2011-09-23  268.64
2011-09-26  265.29
2011-09-27  264.72
2011-09-28  264.27
2011-09-29  262.97
2011-09-30  259.98
2011-10-03  256.78
2011-10-04  251.82
2011-10-05  251.64
2011-10-06  254.96
2011-10-07  257.43
2011-10-10  257.78
2011-10-11  262.05
2011-10-12  265.34
2011-10-13  268.41
2011-10-14  269.30
2011-10-17  271.00
2011-10-18  271.01
2011-10-19  271.63
2011-10-20  271.42
2011-10-21  271.65
2011-10-24  273.28
2011-10-25  274.58
2011-10-26  274.79
2011-10-27  277.87
2011-10-28  279.78
2011-10-31  279.68
2011-11-01  276.69
2011-11-02  277.07
2011-11-03  277.70
2011-11-04  278.32
2011-11-07  278.09
2011-11-08  278.58
2011-11-09  277.64
2011-11-10  277.26
2011-11-11  277.19
2011-11-14  277.81
2011-11-15  276.99
2011-11-16  276.74
2011-11-17  276.12
2011-11-18  276.02
2011-11-21  274.76
2011-11-22  273.83
2011-11-23  272.88
2011-11-24  272.78
2011-11-25  271.63
2011-11-28  272.24
2011-11-29  271.84
2011-11-30  272.39
2011-12-01  273.08
2011-12-02  273.72
2011-12-05  274.81
2011-12-06  274.80
2011-12-07  274.75
2011-12-08  275.18
2011-12-09  274.61
2011-12-12  274.51
2011-12-13  274.41
2011-12-14  273.96
2011-12-15  273.57
2011-12-16  273.77
2011-12-19  273.96
2011-12-20  274.19
2011-12-21  274.62
2011-12-22  274.60
2011-12-23  274.64
2011-12-26       .
2011-12-27  274.70
2011-12-28  274.88
2011-12-29  275.29
2011-12-30  275.37
2011-12-31  275.40
2012-01-02       .
2012-01-03  276.28
2012-01-04  276.60
2012-01-05  276.54
2012-01-06  276.58
2012-01-09  276.79
2012-01-10  277.10
2012-01-11  277.70
2012-01-12  278.31
2012-01-13  278.78
2012-01-16  278.95
2012-01-17  279.46
2012-01-18  279.82
2012-01-19  280.75
2012-01-20  281.18
2012-01-23  281.73
2012-01-24  281.87
2012-01-25  282.67
2012-01-26  284.13
2012-01-27  285.08
2012-01-30  285.14
2012-01-31  285.74
2012-02-01  286.26
2012-02-02  286.54
2012-02-03  287.30
2012-02-06  288.05
2012-02-07  288.29
2012-02-08  288.65
2012-02-09  289.47
2012-02-10  289.79
2012-02-13  290.02
2012-02-14  290.38
2012-02-15  290.32
2012-02-16  289.90
2012-02-17  290.30
2012-02-20  290.51
2012-02-21  291.37
2012-02-22  292.20
2012-02-23  292.50
2012-02-24  293.20
2012-02-27  293.42
2012-02-28  293.93
2012-02-29  295.11
2012-03-01  295.48
2012-03-02  296.04
2012-03-05  296.31
2012-03-06  295.97
2012-03-07  295.62
2012-03-08  296.50
2012-03-09  296.86
2012-03-12  297.21
2012-03-13  297.57
2012-03-14  297.65
2012-03-15  297.37
2012-03-16  297.20
2012-03-19  297.21
2012-03-20  296.82
2012-03-21  296.96
2012-03-22  296.55
2012-03-23  296.54
2012-03-26  296.82
2012-03-27  296.84
2012-03-28  296.95
2012-03-29  296.79
2012-03-30  296.79
2012-03-31  296.82
2012-04-02  296.79
2012-04-03  297.07
2012-04-04  296.85
2012-04-05  296.48
2012-04-06       .
2012-04-09  296.58
2012-04-10  296.03
2012-04-11  295.86
2012-04-12  296.16
2012-04-13  296.46
2012-04-16  296.59
2012-04-17  296.73
2012-04-18  296.85
2012-04-19  296.72
2012-04-20  296.88
2012-04-23  297.03
2012-04-24  297.14
2012-04-25  297.87
2012-04-26  298.41
2012-04-27  298.67
2012-04-30  299.06
2012-05-01  299.41
2012-05-02  300.13
2012-05-03  300.74
2012-05-04  300.57
2012-05-07  300.33
2012-05-08  300.23
2012-05-09  299.65
2012-05-10  299.69
2012-05-11  299.70
2012-05-14  298.49
2012-05-15  297.36
2012-05-16  296.02
2012-05-17  295.29
2012-05-18  293.65
2012-05-21  293.91
2012-05-22  295.00
2012-05-23  294.46
2012-05-24  294.23
2012-05-25  294.04
2012-05-28  294.23
2012-05-29  294.73
2012-05-30  294.01
2012-05-31  293.87
2012-06-01  293.31
2012-06-04  292.32
2012-06-05  292.62
2012-06-06  293.89
2012-06-07  295.20
2012-06-08  295.35
2012-06-11  296.43
2012-06-12  296.40
2012-06-13  297.02
2012-06-14  297.12
2012-06-15  297.94
2012-06-18  298.72
2012-06-19  299.30
2012-06-20  299.86
2012-06-21  299.55
2012-06-22  299.67
2012-06-25  299.92
2012-06-26  300.06
2012-06-27  300.20
2012-06-28  300.21
2012-06-29  301.26
2012-06-30  301.32
2012-07-02  301.82
2012-07-03  302.75
2012-07-04  302.91
2012-07-05  303.68
2012-07-06  303.93
2012-07-09  303.83
2012-07-10  304.45
2012-07-11  304.79
2012-07-12  305.14
2012-07-13  306.04
2012-07-16  306.81
2012-07-17  307.31
2012-07-18  307.46
2012-07-19  308.02
2012-07-20  308.03
2012-07-23  307.38
2012-07-24  307.00
2012-07-25  306.83
2012-07-26  307.21
2012-07-27  307.78
2012-07-30  308.90
2012-07-31  309.48
2012-08-01  309.68
2012-08-02  309.76
2012-08-03  310.29
2012-08-06  311.34
2012-08-07  311.79
2012-08-08  311.93
2012-08-09  311.82
2012-08-10  311.73
2012-08-13  311.89
2012-08-14  312.05
2012-08-15  311.84
2012-08-16  311.85
2012-08-17  312.02
2012-08-20  312.28
2012-08-21  312.64
2012-08-22  313.15
2012-08-23  313.45
2012-08-24  313.43
2012-08-27  313.68
2012-08-28  313.76
2012-08-29  313.81
2012-08-30  313.55
2012-08-31  313.33
2012-09-03  313.45
2012-09-04  314.01
2012-09-05  314.77
2012-09-06  315.47
2012-09-07  316.33
2012-09-10  316.97
2012-09-11  317.44
2012-09-12  318.21
2012-09-13  318.11
2012-09-14  319.25
2012-09-17  319.64
2012-09-18  319.64
2012-09-19  320.17
2012-09-20  320.18
2012-09-21  320.11
2012-09-24  320.01
2012-09-25  319.54
2012-09-26  318.81
2012-09-27  319.09
2012-09-28  319.91
2012-09-30  320.03
2012-10-01  320.33
2012-10-02  320.52
2012-10-03  321.16
2012-10-04  321.95
2012-10-05  322.53
2012-10-08  322.75
2012-10-09  323.31
2012-10-10  323.27
2012-10-11  323.85
2012-10-12  324.49
2012-10-15  324.80
2012-10-16  325.61
2012-10-17  326.59
2012-10-18  326.86
2012-10-19  326.87
2012-10-22  326.96
2012-10-23  326.43
2012-10-24  326.48
2012-10-25  326.65
2012-10-26  326.59
2012-10-29  326.68
2012-10-30       .
2012-10-31  326.74
2012-11-01  326.87
2012-11-02  326.80
2012-11-05  327.31
2012-11-06  327.57
2012-11-07  327.64
2012-11-08  327.34
2012-11-09  326.86
2012-11-12  327.01
2012-11-13  326.60
2012-11-14  326.54
2012-11-15  326.25
2012-11-16  325.86
2012-11-19  326.27
2012-11-20  326.70
2012-11-21  326.54
2012-11-22  326.49
2012-11-23  326.88
2012-11-26  327.62
2012-11-27  328.47
2012-11-28  328.57
2012-11-29  329.24
2012-11-30  329.57
2012-12-03  329.94
2012-12-04  330.07
2012-12-05  330.24
2012-12-06  330.19
2012-12-07  330.31
2012-12-10  330.45
2012-12-11  330.90
2012-12-12  331.12
2012-12-13  331.30
2012-12-14  331.62
2012-12-17  332.02
2012-12-18  332.20
2012-12-19  332.75
2012-12-20  333.12
2012-12-21  333.33
2012-12-24  333.60
2012-12-25       .
2012-12-26  333.67
2012-12-27  333.73
2012-12-28  334.09
2012-12-31  334.53
2013-01-01       .
2013-01-02  335.05
2013-01-03  336.05
2013-01-04  336.49
2013-01-07  337.39
2013-01-08  337.76
2013-01-09  337.86
2013-01-10  338.06
2013-01-11  337.81
2013-01-14  338.11
2013-01-15  338.32
2013-01-16  338.48
2013-01-17  338.71
2013-01-18  338.74
2013-01-21  338.92
2013-01-22  339.02
2013-01-23  339.26
2013-01-24  339.29
2013-01-25  339.15
2013-01-28  338.98
2013-01-29  338.54
2013-01-30  337.60
2013-01-31  336.81
2013-02-01  336.53
2013-02-04  335.68
2013-02-05  335.58
2013-02-06  335.37
2013-02-07  335.54
2013-02-08  335.82
2013-02-11  336.02
2013-02-12  336.11
2013-02-13  336.22
2013-02-14  336.45
2013-02-15  336.64
2013-02-18  336.84
2013-02-19  337.13
2013-02-20  337.49
2013-02-21  337.27
2013-02-22  337.37
2013-02-25  337.80
2013-02-26  337.71
2013-02-27  337.78
2013-02-28  338.61
2013-03-01  338.63
2013-03-04  338.82
2013-03-05  339.45
2013-03-06  339.76
2013-03-07  339.95
2013-03-08  339.83
2013-03-11  340.01
2013-03-12  340.12
2013-03-13  340.15
2013-03-14  340.04
2013-03-15  339.99
2013-03-18  339.56
2013-03-19  339.13
2013-03-20  338.77
2013-03-21  338.50
2013-03-22  338.39
2013-03-25  339.00
2013-03-26  339.06
2013-03-27  338.74
2013-03-28  338.38
2013-03-29       .
2013-03-31  338.50
2013-04-01  338.64
2013-04-02  338.98
2013-04-03  339.29
2013-04-04  339.69
2013-04-05  340.39
2013-04-08  341.08
2013-04-09  341.35
2013-04-10  341.65
2013-04-11  341.59
2013-04-12  341.46
2013-04-15  340.66
2013-04-16  340.33
2013-04-17  339.84
2013-04-18  339.72
2013-04-19  340.16
2013-04-22  340.32
2013-04-23  340.62
2013-04-24  340.98
2013-04-25  341.11
2013-04-26  340.94
2013-04-29  341.32
2013-04-30  341.97
2013-05-01  342.40
2013-05-02  343.02
2013-05-03  343.33
2013-05-06  343.63
2013-05-07  343.98
2013-05-08  344.23
2013-05-09  344.73
2013-05-10  344.53
2013-05-13  344.32
2013-05-14  344.23
2013-05-15  343.90
2013-05-16  343.81
2013-05-17  343.92
2013-05-20  343.71
2013-05-21  343.46
2013-05-22  343.31
2013-05-23  342.38
2013-05-24  341.89
2013-05-27  342.06
2013-05-28  341.23
2013-05-29  339.29
2013-05-30  338.89
2013-05-31  337.86
2013-06-03  337.00
2013-06-04  336.64
2013-06-05  335.26
2013-06-06  333.57
2013-06-07  333.21
2013-06-10  332.35
2013-06-11  329.84
2013-06-12  330.02
2013-06-13  329.92
2013-06-14  331.95
2013-06-17  332.70
2013-06-18  331.86
2013-06-19  331.53
2013-06-20  325.35
2013-06-21  323.66
2013-06-24  318.93
2013-06-25  319.21
2013-06-26  320.28
2013-06-27  321.82
2013-06-28  322.93
2013-06-30  323.05
2013-07-01  323.72
2013-07-02  324.81
2013-07-03  324.15
2013-07-04  324.23
2013-07-05  322.86
2013-07-08  322.24
2013-07-09  322.58
2013-07-10  322.45
2013-07-11  322.73
2013-07-12  323.42
2013-07-15  324.45
2013-07-16  325.70
2013-07-17  326.44
2013-07-18  327.54
2013-07-19  328.31
2013-07-22  329.13
2013-07-23  329.50
2013-07-24  328.87
2013-07-25  328.23
2013-07-26  327.84
2013-07-29  327.98
2013-07-30  327.90
2013-07-31  327.10
2013-08-01  326.92
2013-08-02  326.45
2013-08-05  326.90
2013-08-06  326.78
2013-08-07  326.58
2013-08-08  326.73
2013-08-09  327.09
2013-08-12  327.39
2013-08-13  327.26
2013-08-14  327.23
2013-08-15  326.57
2013-08-16  326.49
2013-08-19  325.35
2013-08-20  323.85
2013-08-21  322.61
2013-08-22  321.31
2013-08-23  322.11
2013-08-26  322.37
2013-08-27  322.09
2013-08-28  321.74
2013-08-29  321.77
2013-08-30       .
2013-09-02  321.84
2013-09-03  321.68
2013-09-04  321.19
2013-09-05  320.39
2013-09-06  320.68
2013-09-09  321.35
2013-09-10  321.87
2013-09-11  322.68
2013-09-12  323.60
2013-09-13  323.71
2013-09-16  325.15
2013-09-17  325.26
2013-09-18  326.24
2013-09-19  329.40
2013-09-20  329.60
2013-09-23  329.61
2013-09-24  329.31
2013-09-25  329.65
2013-09-26  329.74
2013-09-27  329.69
2013-09-30  329.29
2013-10-01  329.57
2013-10-02  329.97
2013-10-03  330.15
2013-10-04  330.57
2013-10-07  330.91
2013-10-08  331.22
2013-10-09  331.51
2013-10-10  331.80
2013-10-11  332.05
2013-10-14  332.24
2013-10-15  332.45
2013-10-16  333.39
2013-10-17  334.32
2013-10-18  335.59
2013-10-21  336.27
2013-10-22  336.87
2013-10-23  337.65
2013-10-24  337.69
2013-10-25  337.74
2013-10-28  338.02
2013-10-29  338.27
2013-10-30  338.59
2013-10-31  338.60
2013-11-01  338.17
2013-11-04  337.72
2013-11-05  337.23
2013-11-06  336.87
2013-11-07  337.16
2013-11-08  336.36
2013-11-11  336.55
2013-11-12  335.04
2013-11-13  334.54
2013-11-14  335.23
2013-11-15  335.78
2013-11-18  336.56
2013-11-19  336.82
2013-11-20  336.68
2013-11-21  336.28
2013-11-22  336.47
2013-11-25  336.66
2013-11-26  336.77
2013-11-27  336.58
2013-11-28  336.65
2013-11-29  336.48
2013-11-30  336.54
2013-12-02  336.11
2013-12-03  336.08
2013-12-04  335.56
2013-12-05  335.43
2013-12-06  335.74
2013-12-09  336.22
2013-12-10  336.81
2013-12-11  337.00
2013-12-12  336.76
2013-12-13  336.85
2013-12-16  337.02
2013-12-17  337.17
2013-12-18  337.13
2013-12-19  337.22
2013-12-20  337.16
2013-12-23  337.49
2013-12-24  337.57
2013-12-25       .
2013-12-26  337.68
2013-12-27  337.54
2013-12-30  337.71
2013-12-31  337.61
2014-01-01       .
2014-01-02  337.47
2014-01-03  337.58
2014-01-06  338.15
2014-01-07  338.69
2014-01-08  338.27
2014-01-09  338.27
2014-01-10  338.68
2014-01-13  339.06
2014-01-14  339.33
2014-01-15  339.74
2014-01-16  340.09
2014-01-17  340.36
2014-01-20  340.55
2014-01-21  340.62
2014-01-22  340.34
2014-01-23  340.10
2014-01-24  338.81
2014-01-27  338.19
2014-01-28  338.51
2014-01-29  338.44
2014-01-30  338.11
2014-01-31  337.33
2014-02-03  337.21
2014-02-04  337.68
2014-02-05  338.26
2014-02-06  338.62
2014-02-07  339.02
2014-02-10  339.44
2014-02-11  339.86
2014-02-12  340.51
2014-02-13  340.37
2014-02-14  340.84
2014-02-17  341.02
2014-02-18  341.86
2014-02-19  342.05
2014-02-20  342.00
2014-02-21  342.20
2014-02-24  342.96
2014-02-25  343.21
2014-02-26  343.22
2014-02-27  343.56
2014-02-28  344.35
2014-03-03  342.90
2014-03-04  343.38
2014-03-05  343.81
2014-03-06  343.75
2014-03-07  342.97
2014-03-10  342.34
2014-03-11  342.35
2014-03-12  340.69
2014-03-13  339.95
2014-03-14  339.15
2014-03-17  339.92
2014-03-18  340.77
2014-03-19  341.64
2014-03-20  340.90
2014-03-21  340.90
2014-03-24  340.92
2014-03-25  341.78
2014-03-26  343.07
2014-03-27  344.05
2014-03-28  344.82
2014-03-31  345.52
2014-04-01  346.73
2014-04-02  346.74
2014-04-03  346.68
2014-04-04  347.16
2014-04-07  347.28
2014-04-08  347.66
2014-04-09  347.83
2014-04-10  348.23
2014-04-11  348.18
2014-04-14  347.84
2014-04-15  347.44
2014-04-16  347.60
2014-04-17  347.87
2014-04-18       .
2014-04-21  348.16
2014-04-22  348.70
2014-04-23  348.57
2014-04-24  348.36
2014-04-25  347.68
2014-04-28  347.43
2014-04-29  348.15
2014-04-30  348.30
2014-05-01  348.56
2014-05-02  348.92
2014-05-05  349.21
2014-05-06  349.66
2014-05-07  350.30
2014-05-08  351.25
2014-05-09  351.41
2014-05-12  352.02
2014-05-13  352.75
2014-05-14  353.04
2014-05-15  353.79
2014-05-16  353.65
2014-05-19  353.92
2014-05-20  354.24
2014-05-21  354.46
2014-05-22  354.40
2014-05-23  354.94
2014-05-26  355.13
2014-05-27  355.38
2014-05-28  356.23
2014-05-29  357.05
2014-05-30  357.32
2014-05-31  357.36
2014-06-02  357.50
2014-06-03  357.47
2014-06-04  357.61
2014-06-05  357.74
2014-06-06  358.66
2014-06-09  359.69
2014-06-10  359.87
2014-06-11  359.66
2014-06-12  359.75
2014-06-13  359.40
2014-06-16  359.09
2014-06-17  358.82
2014-06-18  359.00
2014-06-19  359.62
2014-06-20  359.53
2014-06-23  359.74
2014-06-24  360.33
2014-06-25  360.43
2014-06-26  360.78
2014-06-27  360.86
2014-06-30  361.01
2014-07-01  361.08
2014-07-02  361.23
2014-07-03  361.50
2014-07-04  361.56
2014-07-07  362.20
2014-07-08  362.45
2014-07-09  362.57
2014-07-10  362.39
2014-07-11  362.35
2014-07-14  362.58
2014-07-15  362.55
2014-07-16  362.51
2014-07-17  361.71
2014-07-18  361.43
2014-07-21  360.97
2014-07-22  361.33
2014-07-23  361.73
2014-07-24  361.87
2014-07-25  361.50
2014-07-28  361.09
2014-07-29  360.77
2014-07-30  360.61
2014-07-31  360.50
2014-08-01  359.28
2014-08-04  359.08
2014-08-05  358.59
2014-08-06  356.79
2014-08-07  356.24
2014-08-08  355.86
2014-08-11  357.23
2014-08-12  358.18
2014-08-13  359.06
2014-08-14  359.87
2014-08-15  360.63
2014-08-18  361.05
2014-08-19  361.77
2014-08-20  361.88
2014-08-21  362.15
2014-08-22  362.25
2014-08-25  362.44
2014-08-26  362.93
2014-08-27  363.20
2014-08-28  362.69
2014-08-29  362.26
2014-08-31  362.32
2014-09-01  362.36
2014-09-02  361.96
2014-09-03  362.87
2014-09-04  363.16
2014-09-05  363.43
2014-09-08  363.68
2014-09-09  363.24
2014-09-10  362.80
2014-09-11  362.78
2014-09-12  362.20
2014-09-15  361.61
2014-09-16  361.49
2014-09-17  361.55
2014-09-18  361.66
2014-09-19  362.14
2014-09-22  362.42
2014-09-23  362.47
2014-09-24  362.59
2014-09-25  362.33
2014-09-26  361.59
2014-09-29  360.48
2014-09-30  359.99
2014-10-01  360.18
2014-10-02  359.97
2014-10-03  360.30
2014-10-06  360.68
2014-10-07  360.65
2014-10-08  360.24
2014-10-09  360.48
2014-10-10  358.98
2014-10-13  359.08
2014-10-14  358.84
2014-10-15  358.27
2014-10-16  357.20
2014-10-17  358.10
2014-10-20  358.79
2014-10-21  359.40
2014-10-22  360.30
2014-10-23  360.61
2014-10-24  360.92
2014-10-27  361.23
2014-10-28  361.47
2014-10-29  361.89
2014-10-30  362.17
2014-10-31  362.45
2014-11-03  362.67
2014-11-04  362.30
2014-11-05  362.05
2014-11-06  361.68
2014-11-07  361.27
2014-11-10  361.68
2014-11-11  361.78
2014-11-12  361.87
2014-11-13  361.79
2014-11-14  360.48
2014-11-17  359.85
2014-11-18  359.81
2014-11-19  359.37
2014-11-20  358.46
2014-11-21  359.18
2014-11-24  359.78
2014-11-25  360.09
2014-11-26  360.04
2014-11-27  360.11
2014-11-28  359.69
2014-11-30  359.81
2014-12-01  358.29
2014-12-02  357.19
2014-12-03  355.70
2014-12-04  354.92
2014-12-05  353.51
2014-12-08  351.71
2014-12-09  349.46
2014-12-10  347.35
2014-12-11  346.13
2014-12-12  343.83
2014-12-15  340.44
2014-12-16  335.08
2014-12-17  338.04
2014-12-18  341.53
2014-12-19  344.21
2014-12-22  345.32
2014-12-23  345.87
2014-12-24  345.83
2014-12-25       .
2014-12-26  346.06
2014-12-29  346.19
2014-12-30  346.08
2014-12-31  345.85
2015-01-01       .
2015-01-02  345.81
2015-01-05  344.23
2015-01-06  341.25
2015-01-07  340.51
2015-01-08  341.85
2015-01-09  342.06
2015-01-12  341.27
2015-01-13  339.94
2015-01-14  338.63
2015-01-15  339.85
2015-01-16       .
2015-01-19  339.57
2015-01-20  340.56
2015-01-21  340.96
2015-01-22  341.96
2015-01-23  343.85
2015-01-26  343.39
2015-01-27  342.95
2015-01-28  343.56
2015-01-29  343.24
2015-01-30  343.20
2015-01-31  343.24
2015-02-02  343.20
2015-02-03  344.83
2015-02-04  345.53
2015-02-05  345.96
2015-02-06  346.78
2015-02-09  347.24
2015-02-10  346.30
2015-02-11  346.32
2015-02-12  347.58
2015-02-13  348.86
2015-02-16  349.08
2015-02-17  349.68
2015-02-18  350.87
2015-02-19  351.28
2015-02-20  351.52
2015-02-23  350.92
2015-02-24  351.08
2015-02-25  351.48
2015-02-26  352.39
2015-02-27  352.91
2015-02-28  353.09
2015-03-02  354.10
2015-03-03  356.01
2015-03-04  356.07
2015-03-05  356.91
2015-03-06  357.64
2015-03-09  357.06
2015-03-10  355.72
2015-03-11  355.58
2015-03-12  355.54
2015-03-13  353.68
2015-03-16  351.37
2015-03-17  350.03
2015-03-18  350.34
2015-03-19  351.25
2015-03-20  352.84
2015-03-23  354.20
2015-03-24  355.59
2015-03-25  356.99
2015-03-26  356.64
2015-03-27  356.98
2015-03-30  357.20
2015-03-31  357.54
2015-04-01  359.43
2015-04-02  360.82
2015-04-03       .
2015-04-06  361.09
2015-04-07  362.38
2015-04-08  364.37
2015-04-09  366.26
2015-04-10  366.41
2015-04-13  367.17
2015-04-14  368.12
2015-04-15  368.08
2015-04-16  367.96
2015-04-17  367.55
2015-04-20  367.28
2015-04-21  366.40
2015-04-22  366.70
2015-04-23  368.57
2015-04-24  369.87
2015-04-27  370.51
2015-04-28  370.38
2015-04-29  369.91
2015-04-30  369.63
2015-05-01  369.46
2015-05-04  369.77
2015-05-05  369.69
2015-05-06  370.66
2015-05-07  370.62
2015-05-08  371.53
2015-05-11  372.12
2015-05-12  371.55
2015-05-13  373.72
2015-05-14  374.21
2015-05-15  375.22
2015-05-18  376.13
2015-05-19  376.11
2015-05-20  376.37
2015-05-21  376.93
2015-05-22  377.24
2015-05-25       .
2015-05-26  377.51
2015-05-27  376.82
2015-05-28  376.20
2015-05-29  375.53
2015-05-31  375.60
2015-06-01  374.51
2015-06-02  374.27
2015-06-03  374.14
2015-06-04  373.02
2015-06-05  372.06
2015-06-08  371.50
2015-06-09  370.99
2015-06-10  371.15
2015-06-11  371.61
2015-06-12  371.99
2015-06-15  371.47
2015-06-16  370.20
2015-06-17  370.10
2015-06-18  370.86
2015-06-19  370.92
2015-06-22  371.51
2015-06-23  372.53
2015-06-24  373.20
2015-06-25  372.92
2015-06-26  372.47
2015-06-29  371.19
2015-06-30  371.10
2015-07-01  371.78
2015-07-02  372.23
2015-07-03  372.30
2015-07-06  372.28
2015-07-07  371.76
2015-07-08  371.01
2015-07-09  370.76
2015-07-10  371.68
2015-07-13  372.41
2015-07-14  372.55
2015-07-15  372.79
2015-07-16  373.48
2015-07-17  374.32
2015-07-20  374.50
2015-07-21  373.87
2015-07-22  373.31
2015-07-23  372.31
2015-07-24  371.32
2015-07-27  369.11
2015-07-28  368.66
2015-07-29  369.16
2015-07-30  369.46
2015-07-31  369.64
2015-08-03  369.43
2015-08-04  368.91
2015-08-05  368.37
2015-08-06  366.45
2015-08-07  365.81
2015-08-10  365.59
2015-08-11  365.84
2015-08-12  365.57
2015-08-13  365.71
2015-08-14  365.32
2015-08-17  364.95
2015-08-18  364.18
2015-08-19  362.93
2015-08-20  360.67
2015-08-21  359.42
2015-08-24  355.46
2015-08-25  356.55
2015-08-26  356.46
2015-08-27  359.27
2015-08-28  360.47
2015-08-31  360.35
2015-09-01  360.10
2015-09-02  358.92
2015-09-03  358.70
2015-09-04  358.19
2015-09-07  358.22
2015-09-08  357.37
2015-09-09  358.05
2015-09-10  356.52
2015-09-11  355.68
2015-09-14  355.04
2015-09-15  355.65
2015-09-16  356.35
2015-09-17  356.91
2015-09-18  357.10
2015-09-21  355.28
2015-09-22  351.03
2015-09-23  349.74
2015-09-24  346.24
2015-09-25  347.37
2015-09-28  345.10
2015-09-29  343.52
2015-09-30  346.79
2015-10-01  348.95
2015-10-02  349.43
2015-10-05  352.18
2015-10-06  354.84
2015-10-07  356.98
2015-10-08  356.34
2015-10-09  358.29
2015-10-12  358.63
2015-10-13  358.48
2015-10-14  357.54
2015-10-15  358.00
2015-10-16  359.63
2015-10-19  360.16
2015-10-20  359.89
2015-10-21  358.87
2015-10-22  359.46
2015-10-23  360.68
2015-10-26  362.26
2015-10-27  362.03
2015-10-28  362.57
2015-10-29  363.02
2015-10-30  363.67
2015-10-31  363.71
2015-11-02  364.77
2015-11-03  366.50
2015-11-04  367.96
2015-11-05  367.83
2015-11-06  366.87
2015-11-09  365.77
2015-11-10  365.04
2015-11-11  365.06
2015-11-12  364.71
2015-11-13  363.40
2015-11-16  363.23
2015-11-17  364.65
2015-11-18  365.55
2015-11-19  367.69
2015-11-20  368.67
2015-11-23  368.31
2015-11-24  367.48
2015-11-25  365.95
2015-11-26  365.74
2015-11-27  365.47
2015-11-30  364.34
2015-12-01  363.20
2015-12-02  361.84
2015-12-03  361.53
2015-12-04  361.46
2015-12-07  360.81
2015-12-08  358.74
2015-12-09  358.42
2015-12-10  356.39
2015-12-11  353.81
2015-12-14  352.18
2015-12-15  353.37
2015-12-16  353.34
2015-12-17  354.68
2015-12-18  354.03
2015-12-21  353.23
2015-12-22  353.34
2015-12-23  353.74
2015-12-24  353.86
2015-12-25       .
2015-12-28  354.28
2015-12-29  354.45
2015-12-30  354.39
2015-12-31  354.21
2016-01-01       .
2016-01-04  354.05
2016-01-05  355.19
2016-01-06  355.65
2016-01-07  354.36
2016-01-08  355.11
2016-01-11  354.47
2016-01-12  353.38
2016-01-13  352.69
2016-01-14  351.00
2016-01-15  348.85
2016-01-18  348.66
2016-01-19  348.90
2016-01-20  347.10
2016-01-21  346.67
2016-01-22  349.57
2016-01-25  349.85
2016-01-26  349.86
2016-01-27  351.23
2016-01-28  353.07
2016-01-29  353.63
2016-01-31  353.69
2016-02-01  353.60
2016-02-02  352.78
2016-02-03  353.25
2016-02-04  354.63
2016-02-05  354.87
2016-02-08  354.26
2016-02-09  353.46
2016-02-10  353.54
2016-02-11  351.66
2016-02-12  351.52
2016-02-15  351.85
2016-02-16  352.97
2016-02-17  354.96
2016-02-18  355.55
2016-02-19  355.83
2016-02-22  357.23
2016-02-23  357.86
2016-02-24  357.47
2016-02-25  356.02
2016-02-26  355.74
2016-02-29  356.37
2016-03-01  357.04
2016-03-02  358.22
2016-03-03  359.53
2016-03-04  361.51
2016-03-07  362.37
2016-03-08  362.32
2016-03-09  362.22
2016-03-10  362.94
2016-03-11  363.77
2016-03-14  364.63
2016-03-15  363.49
2016-03-16  363.28
2016-03-17  365.13
2016-03-18  366.43
2016-03-21  367.14
2016-03-22  367.58
2016-03-23  367.74
2016-03-24  367.49
2016-03-25       .
2016-03-28  367.56
2016-03-29  367.87
2016-03-30  369.18
2016-03-31  369.72
2016-04-01  370.08
2016-04-04  370.41
2016-04-05  369.93
2016-04-06  370.25
2016-04-07  370.19
2016-04-08  370.66
2016-04-11  371.49
2016-04-12  372.52
2016-04-13  374.44
2016-04-14  375.37
2016-04-15  375.36
2016-04-18  375.20
2016-04-19  376.46
2016-04-20  376.81
2016-04-21  377.11
2016-04-22  376.95
2016-04-25  376.75
2016-04-26  376.78
2016-04-27  377.27
2016-04-28  378.52
2016-04-29  378.73
2016-04-30  378.79
2016-05-02  379.03
2016-05-03  378.28
2016-05-04  377.41
2016-05-05  377.68
2016-05-06  377.73
2016-05-09  377.51
2016-05-10  377.80
2016-05-11  378.69
2016-05-12  379.75
2016-05-13  380.04
2016-05-16  380.11
2016-05-17  380.56
2016-05-18  380.23
2016-05-19  378.96
2016-05-20  379.53
2016-05-23  379.40
2016-05-24  379.74
2016-05-25  380.24
2016-05-26  380.37
2016-05-27  380.58
2016-05-30  380.72
2016-05-31  380.83
2016-06-01  380.61
2016-06-02  381.31
2016-06-03  382.76
2016-06-06  383.82
2016-06-07  385.05
2016-06-08  386.35
2016-06-09  386.37
2016-06-10  385.78
2016-06-13  385.22
2016-06-14  384.10
2016-06-15  384.20
2016-06-16  384.12
2016-06-17  384.63
2016-06-20  386.15
2016-06-21  386.47
2016-06-22  387.02
2016-06-23  387.77
2016-06-24  386.04
2016-06-27  385.94
2016-06-28  386.89
2016-06-29  388.94
2016-06-30  389.80
2016-07-01  390.97
2016-07-04  391.19
2016-07-05  391.73
2016-07-06  391.72
2016-07-07  392.17
2016-07-08  392.91
2016-07-11  393.94
2016-07-12  394.69
2016-07-13  395.14
2016-07-14  395.22
2016-07-15  395.08
2016-07-18  394.76
2016-07-19  394.47
2016-07-20  394.08
2016-07-21  394.02
2016-07-22  394.26
2016-07-25  394.77
2016-07-26  394.44
2016-07-27  394.61
2016-07-28  394.95
2016-07-29  394.99
2016-07-31  395.05
2016-08-01  395.18
2016-08-02  395.24
2016-08-03  394.93
2016-08-04  395.89
2016-08-05  396.70
2016-08-08  397.54
2016-08-09  398.33
2016-08-10  399.35
2016-08-11  399.37
2016-08-12  399.67
2016-08-15  400.12
2016-08-16  400.58
2016-08-17  400.56
2016-08-18  400.68
2016-08-19  400.71
2016-08-22  400.58
2016-08-23  400.76
2016-08-24  400.73
2016-08-25  400.31
2016-08-26  400.55
2016-08-29  400.63
2016-08-30  400.70
2016-08-31  400.38
2016-09-01  399.89
2016-09-02  400.16
2016-09-05  400.36
2016-09-06  400.97
2016-09-07  401.91
2016-09-08  402.25
2016-09-09  401.38
2016-09-12  400.37
2016-09-13  400.21
2016-09-14  399.42
2016-09-15  398.87
2016-09-16  398.81
2016-09-19  399.27
2016-09-20  399.63
2016-09-21  400.31
2016-09-22  401.97
2016-09-23  402.22
2016-09-26  401.77
2016-09-27  401.72
2016-09-28  401.96
2016-09-29  402.14
2016-09-30  401.97
2016-10-03  402.19
2016-10-04  402.40
2016-10-05  402.19
2016-10-06  402.14
2016-10-07  402.18
2016-10-10  402.37
2016-10-11  402.04
2016-10-12  401.87
2016-10-13  401.79
2016-10-14  401.93
2016-10-17  401.62
2016-10-18  401.80
2016-10-19  402.15
2016-10-20  402.41
2016-10-21  402.66
2016-10-24  403.12
2016-10-25  403.35
2016-10-26  402.90
2016-10-27  402.68
2016-10-28  402.54
2016-10-31  402.62
2016-11-01  402.48
2016-11-02  402.09
2016-11-03  402.02
2016-11-04  401.57
2016-11-07  402.16
2016-11-08  402.43
2016-11-09  401.30
2016-11-10  399.27
2016-11-11  399.17
2016-11-14  393.83
2016-11-15  395.52
2016-11-16  395.52
2016-11-17  396.31
2016-11-18  395.60
2016-11-21  395.95
2016-11-22  396.57
2016-11-23  396.46
2016-11-24  396.53
2016-11-25  396.35
2016-11-28  396.79
2016-11-29  397.19
2016-11-30  397.45
2016-12-01  396.98
2016-12-02  396.82
2016-12-05  397.16
2016-12-06  398.18
2016-12-07  399.23
2016-12-08  399.65
2016-12-09  399.92
2016-12-12  399.91
2016-12-13  400.66
2016-12-14  401.25
2016-12-15  399.95
2016-12-16  400.21
2016-12-19  400.49
2016-12-20  400.73
2016-12-21  400.99
2016-12-22  401.18
2016-12-23  401.23
2016-12-26       .
2016-12-27  401.57
2016-12-28  401.66
2016-12-29  401.91
2016-12-30  401.98
2016-12-31  402.03
2017-01-02       .
2017-01-03  402.73
2017-01-04  403.48
2017-01-05  404.63
2017-01-06  405.08
2017-01-09  405.21
2017-01-10  405.32
2017-01-11  404.73
2017-01-12  405.52
2017-01-13  405.67
2017-01-16  405.87
2017-01-17  406.59
2017-01-18  406.74
2017-01-19  406.03
2017-01-20  406.11
2017-01-23  406.74
2017-01-24  407.13
2017-01-25  407.10
2017-01-26  407.07
2017-01-27  407.58
2017-01-30  407.94
2017-01-31  408.07
2017-02-01  408.28
2017-02-02  408.95
2017-02-03  409.40
2017-02-06  410.10
2017-02-07  410.15
2017-02-08  410.48
2017-02-09  410.79
2017-02-10  411.09
2017-02-13  411.73
2017-02-14  412.10
2017-02-15  411.89
2017-02-16  412.27
2017-02-17  412.27
2017-02-20  412.46
2017-02-21  412.80
2017-02-22  413.21
2017-02-23  413.75
2017-02-24  413.70
2017-02-27  414.16
2017-02-28  414.22
2017-03-01  413.90
2017-03-02  413.59
2017-03-03  413.59
2017-03-06  413.71
2017-03-07  413.69
2017-03-08  412.38
2017-03-09  410.83
2017-03-10  411.44
2017-03-13  411.54
2017-03-14  410.72
2017-03-15  411.58
2017-03-16  412.66
2017-03-17  412.90
2017-03-20  413.12
2017-03-21  413.57
2017-03-22  413.58
2017-03-23  413.99
2017-03-24  414.39
2017-03-27  414.88
2017-03-28  415.46
2017-03-29  415.80
2017-03-30  416.28
2017-03-31  416.11
2017-04-03  416.32
2017-04-04  416.63
2017-04-05  416.92
2017-04-06  417.13
2017-04-07  417.09
2017-04-10  417.27
2017-04-11  417.48
2017-04-12  417.26
2017-04-13  417.41
2017-04-14       .
2017-04-17  417.73
2017-04-18  417.83
2017-04-19  418.06
2017-04-20  418.21
2017-04-21  418.84
2017-04-24  419.23
2017-04-25  419.32
2017-04-26  419.34
2017-04-27  419.55
2017-04-28  419.85
2017-04-30  419.97
2017-05-01  419.98
2017-05-02  420.55
2017-05-03  420.91
2017-05-04  420.44
2017-05-05  420.31
2017-05-08  420.58
2017-05-09  420.47
2017-05-10  420.95
2017-05-11  421.27
2017-05-12  421.89
2017-05-15  422.10
2017-05-16  422.24
2017-05-17  421.87
2017-05-18  418.78
2017-05-19  419.51
2017-05-22  419.25
2017-05-23  419.07
2017-05-24  420.06
2017-05-25  420.31
2017-05-26  420.62
2017-05-29  420.82
2017-05-30  420.94
2017-05-31  421.25
2017-06-01  421.66
2017-06-02     422
2017-06-05  422.09
2017-06-06  422.52
2017-06-07  422.41
2017-06-08  421.74
2017-06-09  421.41
2017-06-12  421.27
2017-06-13  421.36
2017-06-14  421.85
2017-06-15  421.19
2017-06-16  421.52
2017-06-19  421.58
2017-06-20  420.72
2017-06-21  419.90
2017-06-22  419.65
2017-06-23  420.38
2017-06-26  421.14
2017-06-27  420.64
2017-06-28  420.75
2017-06-29  420.60
2017-06-30  420.62
2017-07-03  420.74
2017-07-04  420.80
2017-07-05  420.51
2017-07-06  419.77
2017-07-07  419.50
2017-07-10  420.20
2017-07-11  420.52
2017-07-12     422
2017-07-13  422.20
2017-07-14  422.77
2017-07-17  423.13
2017-07-18  423.52
2017-07-19  423.79
2017-07-20  424.29
2017-07-21  424.63
2017-07-24  424.66
2017-07-25  424.30
2017-07-26  424.83
2017-07-27  425.20
2017-07-28  425.18
2017-07-31  425.31
2017-08-01  425.68
2017-08-02  425.88
2017-08-03  426.28
2017-08-04  426.21
2017-08-07  426.55
2017-08-08  426.84
2017-08-09  426.58
2017-08-10  426.12
2017-08-11  425.98
2017-08-14  426.72
2017-08-15  426.87
2017-08-16  427.14
2017-08-17  427.33
2017-08-18  427.25
2017-08-21  427.66
2017-08-22  427.77
2017-08-23  428.13
2017-08-24  428.54
2017-08-25  428.81
2017-08-28  429.16
2017-08-29  429.41
2017-08-30  429.82
2017-08-31  430.44
2017-09-01  430.77
2017-09-04  430.97
2017-09-05  431.61
2017-09-06  431.98
2017-09-07  432.45
2017-09-08  432.56
2017-09-11  432.55
2017-09-12  432.30
2017-09-13  432.57
2017-09-14  432.52
2017-09-15  432.58
2017-09-18  433.09
2017-09-19  432.69
2017-09-20  432.53
2017-09-21  432.30
2017-09-22  432.73
2017-09-25  432.76
2017-09-26  432.78
2017-09-27  432.08
2017-09-28  432.52
2017-09-29  433.12
2017-09-30  433.18
2017-10-02  433.29
2017-10-03  433.72
2017-10-04  433.99
2017-10-05  434.10
2017-10-06  433.93
2017-10-09  434.13
2017-10-10  434.08
2017-10-11  434.19
2017-10-12  434.46
2017-10-13  434.84
2017-10-16  435.09
2017-10-17  435.60
2017-10-18  435.73
2017-10-19  435.99
2017-10-20  435.73
2017-10-23  435.74
2017-10-24  435.27
2017-10-25  434.83
2017-10-26  434.54
2017-10-27  434.45
2017-10-30  435.20
2017-10-31  435.30
2017-11-01  435.21
2017-11-02  435.60
2017-11-03  435.28
2017-11-06  435.46
2017-11-07  435.08
2017-11-08  434.55
2017-11-09  434.46
2017-11-10  433.78
2017-11-13  433.67
2017-11-14  433.81
2017-11-15  433.40
2017-11-16  434.33
2017-11-17  434.75
2017-11-20  434.80
2017-11-21  434.95
2017-11-22  435.54
2017-11-23  435.61
2017-11-24  435.80
2017-11-27  436.44
2017-11-28  436.63
2017-11-29  436.28
2017-11-30  435.75
2017-12-01  435.84
2017-12-04  436.02
2017-12-05  436.68
2017-12-06  436.56
2017-12-07  435.78
2017-12-08  435.98
2017-12-11  436.32
2017-12-12  436.10
2017-12-13  436.24
2017-12-14  436.15
2017-12-15  436.19
2017-12-18  436.39
2017-12-19  436.13
2017-12-20  436.20
2017-12-21  436.27
2017-12-22  436.35
2017-12-25       .
2017-12-26  436.60
2017-12-27  436.76
2017-12-28  436.90
2017-12-29  436.97
2017-12-31  437.04
2018-01-01       .
2018-01-02  437.56
2018-01-03  438.75
2018-01-04  439.25
2018-01-05  439.63
2018-01-08  439.55
2018-01-09  439.33
2018-01-10  439.08
2018-01-11  439.45
2018-01-12  439.31
2018-01-15  439.51
2018-01-16  439.69
2018-01-17  439.28
2018-01-18  438.91
2018-01-19  438.15
2018-01-22  438.06
2018-01-23  438.63
2018-01-24  439.07
2018-01-25  439.67
2018-01-26  439.73
2018-01-29  439.23
2018-01-30  438.85
2018-01-31  439.26
2018-02-01  439.31
2018-02-02  438.40
2018-02-05  437.74
2018-02-06  437.32
2018-02-07  437.65
2018-02-08  435.78
2018-02-09  433.50
2018-02-12  434.03
2018-02-13  433.46
2018-02-14  432.69
2018-02-15  433.83
2018-02-16  435.02
2018-02-19  435.25
2018-02-20  434.88
2018-02-21  434.85
2018-02-22  434.64
2018-02-23  434.96
2018-02-26  435.69
2018-02-27  435.66
2018-02-28  435.67
2018-03-01  435.29
2018-03-02  435.08
2018-03-05  435.35
2018-03-06  435.90
2018-03-07  435.64
2018-03-08  435.59
2018-03-09  435.82
2018-03-12  435.91
2018-03-13  435.84
2018-03-14  435.63
2018-03-15  435.27
2018-03-16  435.41
2018-03-19  434.63
2018-03-20  434.26
2018-03-21  434.29
2018-03-22  434.32
2018-03-23  433.52
2018-03-26  433.73
2018-03-27  434.38
2018-03-28  434.28
2018-03-29  434.92
2018-03-30       .
2018-03-31  434.99
2018-04-02  434.85
2018-04-03  435.12
2018-04-04  435.49
2018-04-05  436.35
2018-04-06  436.65
2018-04-09  435.66
2018-04-10  435.41
2018-04-11  435.45
2018-04-12  435.87
2018-04-13  435.97
2018-04-16  435.69
2018-04-17  435.97
2018-04-18  435.79
2018-04-19  435.31
2018-04-20  434.88
2018-04-23  434.61
2018-04-24  434.62
2018-04-25  433.55
2018-04-26  433.56
2018-04-27  433.18
2018-04-30  433.11
2018-05-01  432.44
2018-05-02  431.51
2018-05-03  430.64
2018-05-04  429.87
2018-05-07  429.81
2018-05-08  428.49
2018-05-09  427.86
2018-05-10  429.45
2018-05-11  430.14
2018-05-14  430.27
2018-05-15  428.90
2018-05-16  428.88
2018-05-17  428.43
2018-05-18  427.55
2018-05-21  428.03
2018-05-22  428.69
2018-05-23  428.67
2018-05-24  428.84
2018-05-25  429.29
2018-05-28  429.48
2018-05-29  428.79
2018-05-30  428.24
2018-05-31  427.49
2018-06-01  425.73
2018-06-04  426.20
2018-06-05  426.59
2018-06-06  425.52
2018-06-07  424.26
2018-06-08  424.59
2018-06-11  424.23
2018-06-12  423.53
2018-06-13  423.62
2018-06-14  423.97
2018-06-15  423.64
2018-06-18  422.67
2018-06-19  421.93
2018-06-20  422.89
2018-06-21  423.81
2018-06-22  424.86
2018-06-25  424.87
2018-06-26  424.75
2018-06-27  424.58
2018-06-28  424.15
2018-06-29  424.44
2018-06-30  424.51
2018-07-02  424.31
2018-07-03  425.05
2018-07-04  425.13
2018-07-05  425.64
2018-07-06  426.18
2018-07-09  426.97
2018-07-10  427.07
2018-07-11  426.40
2018-07-12  426.46
2018-07-13  427.08
2018-07-16  427.83
2018-07-17  428.02
2018-07-18  428.41
2018-07-19  428.71
2018-07-20  429.96
2018-07-23  430.40
2018-07-24  430.44
2018-07-25  431.17
2018-07-26  432.35
2018-07-27  432.99
2018-07-30  433.06
2018-07-31  433.11
2018-08-01  432.68
2018-08-02  431.60
2018-08-03  432.22
2018-08-06  431.99
2018-08-07  431.30
2018-08-08  430.40
2018-08-09  429.18
2018-08-10  427.37
2018-08-13  423.26
2018-08-14  423.31
2018-08-15  423.54
2018-08-16  425.30
2018-08-17  425.26
2018-08-20  425.38
2018-08-21  425.66
2018-08-22  425.46
2018-08-23  425.22
2018-08-24  425.02
2018-08-27  425.15
2018-08-28  425.23
2018-08-29  424.87
2018-08-30  424.28
2018-08-31  423.77
2018-09-03  423.93
2018-09-04  422.91
2018-09-05  422.98
2018-09-06  423.60
2018-09-07  424.01
2018-09-10  423.90
2018-09-11  423.50
2018-09-12  423.83
2018-09-13  424.48
2018-09-14  424.83
2018-09-17  425.14
2018-09-18  425.00
2018-09-19  425.24
2018-09-20  426.25
2018-09-21  427.30
2018-09-24  427.63
2018-09-25  427.52
2018-09-26  428.23
2018-09-27  429.20
2018-09-28  429.38
2018-09-30  429.51
2018-10-01  429.51
2018-10-02  430.13
2018-10-03  430.70
2018-10-04  429.50
2018-10-05  429.36
2018-10-08  429.59
2018-10-09  430.55
2018-10-10  429.92
2018-10-11  429.76
2018-10-12  430.54
2018-10-15  431.05
2018-10-16  431.72
2018-10-17  431.81
2018-10-18  431.16
2018-10-19  430.96
2018-10-22  431.00
2018-10-23  430.77
2018-10-24  430.46
2018-10-25  429.86
2018-10-26  429.92
2018-10-29  429.89
2018-10-30  429.28
2018-10-31  429.33
2018-11-01  429.92
2018-11-02  430.31
2018-11-05  430.67
2018-11-06  430.76
2018-11-07  431.26
2018-11-08  431.12
2018-11-09  430.94
2018-11-12  431.09
2018-11-13  430.40
2018-11-14  430.08
2018-11-15  429.07
2018-11-16  428.59
2018-11-19  428.17
2018-11-20  427.10
2018-11-21  427.21
2018-11-22  427.31
2018-11-23  427.15
2018-11-26  427.01
2018-11-27  425.97
2018-11-28  426.71
2018-11-29  427.27
2018-11-30  427.63
2018-12-03  429.25
2018-12-04  429.45
2018-12-05  429.44
2018-12-06  428.98
2018-12-07  429.68
2018-12-10  429.38
2018-12-11  429.57
2018-12-12  430.12
2018-12-13  431.00
2018-12-14  431.07
2018-12-17  431.56
2018-12-18  431.56
2018-12-19  431.38
2018-12-20  430.78
2018-12-21  430.24
2018-12-24  430.31
2018-12-25       .
2018-12-26  430.31
2018-12-27  430.54
2018-12-28  430.82
2018-12-31  430.90
2019-01-01       .
2019-01-02  431.37
2019-01-03  432.26
2019-01-04  433.30
2019-01-07  435.39
2019-01-08  435.89
2019-01-09  437.22
2019-01-10  437.45
2019-01-11  437.97
2019-01-14  437.98
2019-01-15  438.65
2019-01-16  439.44
2019-01-17  439.92
2019-01-18  441.01
2019-01-21  441.26
2019-01-22  441.41
2019-01-23  441.92
2019-01-24  442.60
2019-01-25  443.09
2019-01-28  443.57
2019-01-29  443.67
2019-01-30  443.99
2019-01-31  445.86
2019-02-01  446.24
2019-02-04  446.65
2019-02-05  447.71
2019-02-06  447.75
2019-02-07  447.40
2019-02-08  447.19
2019-02-11  447.05
2019-02-12  447.70
2019-02-13  447.93
2019-02-14  448.03
2019-02-15  448.42
2019-02-18  448.63
2019-02-19  448.83
2019-02-20  449.28
2019-02-21  449.10
2019-02-22  449.60
2019-02-25  450.15
2019-02-26  450.83
2019-02-27  451.01
2019-02-28  451.74
2019-03-01  451.71
2019-03-04  451.99
2019-03-05  452.14
2019-03-06  452.06
2019-03-07  451.62
2019-03-08  450.78
2019-03-11  451.75
2019-03-12  452.82
2019-03-13  453.24
2019-03-14  453.58
2019-03-15  454.17
2019-03-18  454.88
2019-03-19  455.34
2019-03-20  455.71
2019-03-21  456.38
2019-03-22  455.98
2019-03-25  455.58
2019-03-26  456.07
2019-03-27  455.81
2019-03-28  455.68
2019-03-29  456.24
2019-03-31  456.31
2019-04-01  456.80
2019-04-02  456.99
2019-04-03  457.34
2019-04-04  457.42
2019-04-05  457.69
2019-04-08  458.11
2019-04-09  458.46
2019-04-10  458.80
2019-04-11  458.76
2019-04-12  458.47
2019-04-15  458.77
2019-04-16  459.10
2019-04-17  459.61
2019-04-18  459.79
2019-04-19       .
2019-04-22  460.00
2019-04-23  460.59
2019-04-24  460.69
2019-04-25  460.37
2019-04-26  460.80
2019-04-29  461.24
2019-04-30  461.65
2019-05-01  461.99
2019-05-02  461.71
2019-05-03  462.32
2019-05-06  462.29
2019-05-07  462.35
2019-05-08  462.45
2019-05-09  462.10
2019-05-10  461.93
2019-05-13  461.24
2019-05-14  460.93
2019-05-15  460.79
2019-05-16  461.22
2019-05-17  461.09
2019-05-20  461.20
2019-05-21  461.84
2019-05-22  462.15
2019-05-23  461.77
2019-05-24  461.97
2019-05-27  462.17
2019-05-28  461.85
2019-05-29  461.20
2019-05-30  461.27
2019-05-31  460.55
2019-06-03  461.21
2019-06-04  461.91
2019-06-05  462.47
2019-06-06  462.59
2019-06-07  463.47
2019-06-10  464.37
2019-06-11  464.97
2019-06-12  465.14
2019-06-13  465.46
2019-06-14  465.43
2019-06-17  465.31
2019-06-18  466.63
2019-06-19  467.14
2019-06-20  469.34
2019-06-21  468.93
2019-06-24  469.40
2019-06-25  469.15
2019-06-26  469.12
2019-06-27  469.97
2019-06-28  470.91
2019-06-30  471.05
2019-07-01  472.25
2019-07-02  472.94
2019-07-03  473.62
2019-07-04  473.76
2019-07-05  473.38
2019-07-08  473.71
2019-07-09  473.78
2019-07-10  474.09
2019-07-11  474.47
2019-07-12  474.33
2019-07-15  474.45
2019-07-16  474.17
2019-07-17  473.70
2019-07-18  473.25
2019-07-19  473.29
2019-07-22  473.22
2019-07-23  473.78
2019-07-24  474.27
2019-07-25  474.96
2019-07-26  474.97
2019-07-29  475.65
2019-07-30  475.67
2019-07-31  476.02
2019-08-01  476.04
2019-08-02  475.60
2019-08-05  474.26
2019-08-06  473.88
2019-08-07  473.88
2019-08-08  474.74
2019-08-09  475.12
2019-08-12  474.53
2019-08-13  474.15
2019-08-14  472.99
2019-08-15  472.69
2019-08-16  473.03
2019-08-19  473.38
2019-08-20  474.27
2019-08-21  475.09
2019-08-22  475.39
2019-08-23  475.25
2019-08-26  475.18
2019-08-27  475.73
2019-08-28  475.58
2019-08-29  475.88
2019-08-30  476.20
2019-08-31  476.26
2019-09-02  476.42
2019-09-03  476.60
2019-09-04  477.40
2019-09-05  477.28
2019-09-06  477.28
2019-09-09  478.14
2019-09-10  478.20
2019-09-11  478.50
2019-09-12  479.54
2019-09-13  478.96
2019-09-16  479.29
2019-09-17  479.50
2019-09-18  479.91
2019-09-19  479.82
2019-09-20  479.72
2019-09-23  480.20
2019-09-24  479.82
2019-09-25  479.22
2019-09-26  479.42
2019-09-27  479.37
2019-09-30  479.49
2019-10-01  479.73
2019-10-02  479.47
2019-10-03  479.71
2019-10-04  480.41
2019-10-07  480.73
2019-10-08  480.78
2019-10-09  481.01
2019-10-10  481.03
2019-10-11  481.35
2019-10-14  481.58
2019-10-15  482.19
2019-10-16  482.77
2019-10-17  483.56
2019-10-18  484.07
2019-10-21  485.09
2019-10-22  485.87
2019-10-23  486.13
2019-10-24  485.98
2019-10-25  486.03
2019-10-28  486.36
2019-10-29  486.58
2019-10-30  486.30
2019-10-31  486.48
2019-11-01  486.86
2019-11-04  487.39
2019-11-05  487.21
2019-11-06  487.29
2019-11-07  487.14
2019-11-08  487.20
2019-11-11  487.53
2019-11-12  487.83
2019-11-13  487.55
2019-11-14  487.77
2019-11-15  487.93
2019-11-18  487.76
2019-11-19  487.57
2019-11-20  487.92
2019-11-21  487.94
2019-11-22  488.47
2019-11-25  489.39
2019-11-26  489.51
2019-11-27  489.62
2019-11-28       .
2019-11-29  489.86
2019-11-30  489.94
2019-12-02  489.96
2019-12-03  489.84
2019-12-04  490.24
2019-12-05  490.40
2019-12-06  490.54
2019-12-09  490.81
2019-12-10  490.99
2019-12-11  491.26
2019-12-12  491.81
2019-12-13  492.61
2019-12-16  493.24
2019-12-17  493.76
2019-12-18  494.15
2019-12-19  494.37
2019-12-20  494.55
2019-12-23  494.81
2019-12-24  494.82
2019-12-25       .
2019-12-26  494.98
2019-12-27  495.27
2019-12-30  495.39
2019-12-31  495.58
2020-01-01       .
2020-01-02  496.32
2020-01-03  496.80
2020-01-06  497.22
2020-01-07  497.55
2020-01-08  497.77
2020-01-09  498.53
2020-01-10  499.20
2020-01-13  499.58
2020-01-14  499.85
2020-01-15  500.46
2020-01-16  501.23
2020-01-17  501.71
2020-01-20  501.98
2020-01-21  502.20
2020-01-22  502.36
2020-01-23  502.25
2020-01-24  502.06
2020-01-27  501.37
2020-01-28  502.17
2020-01-29  502.42
2020-01-30  501.80
2020-01-31  501.84
2020-02-03  501.94
2020-02-04  502.41
2020-02-05  503.46
2020-02-06  504.41
2020-02-07  504.72
2020-02-10  504.96
2020-02-11  505.51
2020-02-12  506.55
2020-02-13  506.66
2020-02-14  506.95
2020-02-17  507.12
2020-02-18  507.56
2020-02-19  508.11
2020-02-20  508.79
2020-02-21  508.77
2020-02-24  507.52
2020-02-25  507.39
2020-02-26  505.54
2020-02-27  502.22
2020-02-28  499.21
2020-02-29  499.36
2020-03-02  500.23
2020-03-03  503.25
2020-03-04  505.67
2020-03-05  504.46
2020-03-06  502.08
2020-03-09  487.75
2020-03-10  487.56
2020-03-11  482.16
2020-03-12  466.92
2020-03-13  464.86
2020-03-16  452.35
2020-03-17  444.63
2020-03-18  426.72
2020-03-19  416.76
2020-03-20  416.29
2020-03-23  409.83
2020-03-24  412.17
2020-03-25  418.86
2020-03-26  430.20
2020-03-27  433.02
2020-03-30  433.35
2020-03-31  436.36
2020-04-01  433.74
2020-04-02  434.28
2020-04-03  433.96
2020-04-06  434.36
2020-04-07  437.41
2020-04-08  439.05
2020-04-09  445.94
2020-04-10       .
2020-04-13  447.98
2020-04-14  454.84
2020-04-15  455.58
2020-04-16  456.77
2020-04-17  459.26
2020-04-20  459.36
2020-04-21  456.31
2020-04-22  455.43
2020-04-23  455.30
2020-04-24  452.93
2020-04-27  451.64
2020-04-28  452.65
2020-04-29  454.68
2020-04-30  457.21
2020-05-01  456.59
2020-05-04  456.01
2020-05-05  459.67
2020-05-06  458.63
2020-05-07  461.26
2020-05-08  463.73
2020-05-11  465.00
2020-05-12  467.69
2020-05-13  465.15
2020-05-14  463.37
2020-05-15  466.33
2020-05-18  471.51
2020-05-19  472.77
2020-05-20  477.04
2020-05-21  480.89
2020-05-22  479.19
2020-05-25  479.45
2020-05-26  482.61
2020-05-27  482.89
2020-05-28  483.27
2020-05-29  481.87
2020-05-31  481.96
2020-06-01  483.90
2020-06-02  486.27
2020-06-03  490.30
2020-06-04  490.57
2020-06-05  495.50
2020-06-08  499.82
2020-06-09  498.29
2020-06-10  496.82
2020-06-11  491.18
2020-06-12  491.97
2020-06-15  490.28
2020-06-16  494.90
2020-06-17  494.18
2020-06-18  493.38
2020-06-19  494.42
2020-06-22  494.02
2020-06-23  494.85
2020-06-24  493.15
2020-06-25  493.15
2020-06-26  492.67
2020-06-29  491.94
2020-06-30  492.64
2020-07-01  493.25
2020-07-02  495.31
2020-07-03  495.44
2020-07-06  497.89
2020-07-07  497.53
2020-07-08  497.70
2020-07-09  496.86
2020-07-10  496.28
2020-07-13  497.36
2020-07-14  495.97
2020-07-15  497.43
2020-07-16  497.80
2020-07-17  498.96
2020-07-20  500.70
2020-07-21  503.31
2020-07-22  504.69
2020-07-23  504.70
2020-07-24  503.90
2020-07-27  505.15
2020-07-28  505.56
2020-07-29  507.20
2020-07-30  506.64
2020-07-31  507.55
2020-08-03  508.22
2020-08-04  508.96
2020-08-05  510.81
2020-08-06  512.34
2020-08-07  512.77
2020-08-10  514.31
2020-08-11  515.81
2020-08-12  515.75
2020-08-13  515.01
2020-08-14  514.30
2020-08-17  514.51
2020-08-18  514.03
2020-08-19  514.23
2020-08-20  514.21
2020-08-21  514.15
2020-08-24  515.24
2020-08-25  514.62
2020-08-26  514.98
2020-08-27  515.28
2020-08-28  516.44
2020-08-31  517.12
2020-09-01  519.10
2020-09-02  520.98
2020-09-03  520.13
2020-09-04  518.67
2020-09-07  518.91
2020-09-08  517.35
2020-09-09  518.18
2020-09-10  519.27
2020-09-11  518.67
2020-09-14  518.76
2020-09-15  519.55
2020-09-16  519.26
2020-09-17  518.40
2020-09-18  517.80
2020-09-21  513.86
2020-09-22  513.00
2020-09-23  510.66
2020-09-24  509.89
2020-09-25  509.98
2020-09-28  510.40
2020-09-29  509.03
2020-09-30  510.61
2020-10-01  510.56
2020-10-02  510.57
2020-10-05  512.61
2020-10-06  514.75
2020-10-07  515.02
2020-10-08  517.13
2020-10-09  518.20
2020-10-12  518.54
2020-10-13  519.49
2020-10-14  518.26
2020-10-15  517.29
2020-10-16  517.98
2020-10-19  517.80
2020-10-20  517.31
2020-10-21  516.98
2020-10-22  517.82
2020-10-23  518.04
2020-10-26  518.32
2020-10-27  519.35
2020-10-28  517.12
2020-10-29  515.98
2020-10-30  514.96
2020-10-31  515.03
2020-11-02  515.24
2020-11-03  517.22
2020-11-04  521.02
2020-11-05  523.51
2020-11-06  523.42
2020-11-09  527.56
2020-11-10  527.85
2020-11-11  528.06
2020-11-12  528.03
2020-11-13  527.29
2020-11-16  529.08
2020-11-17  528.87
2020-11-18  530.04
2020-11-19  530.03
2020-11-20  531.08
2020-11-23  531.95
2020-11-24  533.80
2020-11-25  534.27
2020-11-26  534.41
2020-11-27  534.99
2020-11-30  535.72
2020-12-01  537.41
2020-12-02  537.67
2020-12-03  539.16
2020-12-04  540.07
2020-12-07  540.28
2020-12-08  540.11
2020-12-09  540.21
2020-12-10  541.58
2020-12-11  542.64
2020-12-14  543.62
2020-12-15  544.41
2020-12-16  545.37
2020-12-17  546.20
2020-12-18  546.16
2020-12-21  544.55
2020-12-22  545.28
2020-12-23  545.88
2020-12-24  546.20
2020-12-25       .
2020-12-28  547.26
2020-12-29  548.21
2020-12-30  548.45
2020-12-31  548.76
2021-01-01       .
2021-01-04  549.33
2021-01-05  548.35
2021-01-06  547.20
2021-01-07  546.80
2021-01-08  546.42
2021-01-11  544.66
2021-01-12  542.80
2021-01-13  543.63
2021-01-14  543.89
2021-01-15  543.32
2021-01-18  543.46
2021-01-19  543.02
2021-01-20  543.76
2021-01-21  544.20
2021-01-22  543.79
2021-01-25  544.23
2021-01-26  543.97
2021-01-27  542.83
2021-01-28  543.45
2021-01-29  542.92
2021-01-31  543.00
2021-02-01  543.91
2021-02-02  545.26
2021-02-03  546.10
2021-02-04  547.59
2021-02-05  548.27
2021-02-08  547.91
2021-02-09  547.91
2021-02-10  548.17
2021-02-11  548.87
2021-02-12  548.84
2021-02-15  549.06
2021-02-16  547.83
2021-02-17  547.52
2021-02-18  548.90
2021-02-19  547.90
2021-02-22  544.97
2021-02-23  545.40
2021-02-24  545.59
2021-02-25  543.03
2021-02-26  542.55
2021-02-28  542.86
2021-03-01  543.77
2021-03-02  544.53
2021-03-03  543.39
2021-03-04  542.13
2021-03-05  539.85
2021-03-08  536.85
2021-03-09  536.60
2021-03-10  537.84
2021-03-11  540.49
2021-03-12  538.77
2021-03-15  538.79
2021-03-16  540.60
2021-03-17  539.73
2021-03-18  540.13
2021-03-19  541.38
2021-03-22  542.48
2021-03-23  542.39
2021-03-24  541.68
2021-03-25  540.55
2021-03-26  540.34
2021-03-29  540.18
2021-03-30  539.49
2021-03-31  540.39
2021-04-01  541.47
2021-04-02       .
2021-04-05  541.95
2021-04-06  543.21
2021-04-07  543.17
2021-04-08  544.04
2021-04-09  544.23
2021-04-12  544.32
2021-04-13  544.03
2021-04-14  544.33
2021-04-15  545.78
2021-04-16  546.00
2021-04-19  546.66
2021-04-20  546.41
2021-04-21  545.88
2021-04-22  546.22
2021-04-23  546.56
2021-04-26  546.35
2021-04-27  545.42
2021-04-28  545.00
2021-04-29  545.47
2021-04-30  546.04
2021-05-03  546.25
2021-05-04  546.41
2021-05-05  546.51
2021-05-06  547.05
2021-05-07  548.24
2021-05-10  549.18
2021-05-11  548.26
2021-05-12  547.09
2021-05-13  546.76
2021-05-14  547.71
2021-05-17  547.98
2021-05-18  548.20
2021-05-19  547.40
2021-05-20  547.94
2021-05-21  548.45
2021-05-24  549.04
2021-05-25  549.94
2021-05-26  550.77
2021-05-27  550.38
2021-05-28  550.78
2021-05-31  550.95
2021-06-01  551.53
2021-06-02  552.46
2021-06-03  551.72
2021-06-04  552.18
2021-06-07  552.67
2021-06-08  553.64
2021-06-09  554.52
2021-06-10  554.52
2021-06-11  555.38
2021-06-14  555.04
2021-06-15  554.28
2021-06-16  554.28
2021-06-17  554.09
2021-06-18  554.34
2021-06-21  554.28
2021-06-22  553.62
2021-06-23  553.77
2021-06-24  553.66
2021-06-25  553.69
2021-06-28  554.01
2021-06-29  553.97
2021-06-30  553.92
2021-07-01  554.14
2021-07-02  554.49
2021-07-05  554.73
2021-07-06  554.71
2021-07-07  555.31
2021-07-08  554.87
2021-07-09  554.79
2021-07-12  555.18
2021-07-13  554.97
2021-07-14  555.17
2021-07-15  555.28
2021-07-16  555.13
2021-07-19  554.40
2021-07-20  554.28
2021-07-21  554.75
2021-07-22  554.71
2021-07-23  554.70
2021-07-26  554.65
2021-07-27  553.12
2021-07-28  553.09
2021-07-29  553.62
2021-07-30  553.22
2021-07-31  553.29
2021-08-02  553.86
2021-08-03  554.11
2021-08-04  554.41
2021-08-05  554.53
2021-08-06  554.10
2021-08-09  553.74
2021-08-10  554.06
2021-08-11  554.79
2021-08-12  555.46
2021-08-13  555.87
2021-08-16  555.80
2021-08-17  555.61
2021-08-18  555.70
2021-08-19  554.90
2021-08-20  554.50
2021-08-23  555.15
2021-08-24  555.92
2021-08-25  556.12
2021-08-26  556.43
2021-08-27  557.35
2021-08-30  558.73
2021-08-31  558.82
2021-09-01  558.57
2021-09-02  558.94
2021-09-03  559.13
2021-09-06  559.39
2021-09-07  560.60
2021-09-08  560.71
2021-09-09  560.38
2021-09-10  560.63
2021-09-13  561.00
2021-09-14  561.97
2021-09-15  561.92
2021-09-16  560.12
2021-09-17  559.02
2021-09-20  556.00
2021-09-21  556.57
2021-09-22  556.80
2021-09-23  556.26
2021-09-24  554.46
2021-09-27  553.00
2021-09-28  551.34
2021-09-29  551.88
2021-09-30  551.52
2021-10-01  551.44
2021-10-04  550.68
2021-10-05  549.49
2021-10-06  548.19
2021-10-07  547.51
2021-10-08  546.24
2021-10-11  546.37
2021-10-12  542.48
2021-10-13  543.22
2021-10-14  544.66
2021-10-15  545.56
2021-10-18  547.81
2021-10-19  548.57
2021-10-20  548.66
2021-10-21  547.45
2021-10-22  546.57
2021-10-25  546.66
2021-10-26  546.69
2021-10-27  547.95
2021-10-28  548.28
2021-10-29  546.70
2021-10-31  546.78
2021-11-01  543.97
2021-11-02  542.95
2021-11-03  542.92
2021-11-04  543.46
2021-11-05  543.32
2021-11-08  542.25
2021-11-09  540.52
2021-11-10  539.77
2021-11-11  539.80
2021-11-12  543.12
2021-11-15  545.82
2021-11-16  545.67
2021-11-17  545.46
2021-11-18  546.14
2021-11-19  546.47
2021-11-22  545.98
2021-11-23  543.32
2021-11-24  541.55
2021-11-25  541.58
2021-11-26  537.90
2021-11-29  537.05
2021-11-30  537.56
2021-12-01  539.30
2021-12-02  540.11
2021-12-03  540.51
2021-12-06  542.73
2021-12-07  544.85
2021-12-08  545.91
2021-12-09  546.57
2021-12-10  547.65
2021-12-13  547.90
2021-12-14  547.48
2021-12-15  546.66
2021-12-16  547.51
2021-12-17  546.53
2021-12-20  545.67
2021-12-21  546.29
2021-12-22  546.91
2021-12-23  546.88
2021-12-24       .
2021-12-27  547.21
2021-12-28  547.80
2021-12-29  547.61
2021-12-30  547.61
2021-12-31  547.40
2022-01-03  547.09
2022-01-04  545.97
2022-01-05  545.47
2022-01-06  542.17
2022-01-07  541.44
2022-01-10  539.54
2022-01-11  538.84
2022-01-12  538.38
2022-01-13  536.05
2022-01-14  533.33
2022-01-17  533.48
2022-01-18  528.45
2022-01-19  533.26
2022-01-20  535.05
2022-01-21  536.04
2022-01-24  535.24
2022-01-25  535.30
2022-01-26  536.75
2022-01-27  535.06
2022-01-28  533.63
2022-01-31  533.43
2022-02-01  533.69
2022-02-02  535.27
2022-02-03  534.26
2022-02-04  532.07
2022-02-07  530.85
2022-02-08  529.78
2022-02-09  531.64
2022-02-10  530.93
2022-02-11  529.04
2022-02-14  526.76
2022-02-15  526.49
2022-02-16  526.80
2022-02-17  525.88
2022-02-18  525.61
2022-02-21  525.67
2022-02-22  523.69
2022-02-23  522.37
2022-02-24  516.05
2022-02-25  517.04
2022-02-28  510.30
2022-03-01  507.67
2022-03-02  502.85
2022-03-03  499.83
2022-03-04  496.88
2022-03-07  492.73
2022-03-08  489.61
2022-03-09  488.10
2022-03-10  487.09
2022-03-11  487.09
2022-03-14  484.61
2022-03-15  482.44
2022-03-16  483.45
2022-03-17  488.08
2022-03-18  491.09
2022-03-21  492.03
2022-03-22  491.94
2022-03-23  492.93
2022-03-24  494.31
2022-03-25  494.40
2022-03-28  495.98
2022-03-29  499.02
2022-03-30  500.62
2022-03-31  492.56
2022-04-01  492.27
2022-04-04  494.11
2022-04-05  493.41
2022-04-06  491.58
2022-04-07  491.02
2022-04-08  489.94
2022-04-11  486.31
2022-04-12  486.25
2022-04-13  486.43
2022-04-14  486.20
2022-04-15       .
2022-04-18  485.38
2022-04-19  483.75
2022-04-20  484.36
2022-04-21  482.45
2022-04-22  480.50
2022-04-25  479.44
2022-04-26  479.91
2022-04-27  478.21
2022-04-28  477.46
2022-04-29  475.91
2022-04-30  475.98
2022-05-02  473.96
2022-05-03  474.51
2022-05-04  474.28
2022-05-05  473.97
2022-05-06  471.53
2022-05-09  468.37
2022-05-10  468.90
2022-05-11  469.16
2022-05-12  467.87
2022-05-13  468.23
2022-05-16  467.91
2022-05-17  466.94
2022-05-18  465.39
2022-05-19  464.41
2022-05-20  465.29
2022-05-23  466.26
2022-05-24  467.24
2022-05-25  469.98
2022-05-26  473.24
2022-05-27  474.82
2022-05-30  475.04
2022-05-31  474.64
2022-06-01  473.27
2022-06-02  473.09
2022-06-03  472.21
2022-06-06  471.55
2022-06-07  471.95
2022-06-08  472.21
2022-06-09  470.93
2022-06-10  467.65
2022-06-13  459.78
2022-06-14  456.53
2022-06-15  456.68
2022-06-16  454.96
2022-06-17  454.31
2022-06-20  454.47
2022-06-21  452.27
2022-06-22  451.09
2022-06-23  450.62
2022-06-24  450.30
2022-06-27  449.38
2022-06-28  446.95
2022-06-29  444.74
2022-06-30  444.45
2022-07-01  446.75
2022-07-04  446.99
2022-07-05  445.21
2022-07-06  443.68
2022-07-07  443.80
2022-07-08  443.85
2022-07-11  442.76
2022-07-12  440.48
2022-07-13  438.59
2022-07-14  435.80
2022-07-15  435.48
2022-07-18  436.63
2022-07-19  437.22
2022-07-20  439.98
2022-07-21  441.79
2022-07-22  444.63
2022-07-25  446.43
2022-07-26  446.96
2022-07-27  448.12
2022-07-28  452.86
2022-07-29  456.50
2022-07-31  456.58
2022-08-01  457.84
2022-08-02  457.48
2022-08-03  456.92
2022-08-04  459.99
2022-08-05  459.55
2022-08-08  461.71
2022-08-09  460.55
2022-08-10  463.06
2022-08-11  465.62
2022-08-12  465.10
2022-08-15  465.97
2022-08-16  465.63
2022-08-17  462.84
2022-08-18  463.29
2022-08-19  461.41
2022-08-22  458.86
2022-08-23  460.24
2022-08-24  461.21
2022-08-25  462.59
2022-08-26  462.61
2022-08-29  459.84
2022-08-30  457.94
2022-08-31  457.10
2022-09-01  454.27
2022-09-02  454.57
2022-09-05  454.64
2022-09-06  453.15
2022-09-07  454.14
2022-09-08  455.23
2022-09-09  456.01
2022-09-12  457.18
2022-09-13  455.38
2022-09-14  453.63
2022-09-15  454.23
2022-09-16  452.01
2022-09-19  450.91
2022-09-20  448.73
2022-09-21  448.04
2022-09-22  445.55
2022-09-23  442.50
2022-09-26  438.27
2022-09-27  434.62
2022-09-28  431.37
2022-09-29  428.67
2022-09-30  429.80
2022-10-03  432.40
2022-10-04  437.32
2022-10-05  435.61
2022-10-06  435.46
2022-10-07  433.88
2022-10-10  433.93
2022-10-11  430.82
2022-10-12  429.70
2022-10-13  427.10
2022-10-14  426.97
2022-10-17  427.55
2022-10-18  428.68
2022-10-19  426.17
2022-10-20  423.74
2022-10-21  422.33
2022-10-24  423.08
2022-10-25  424.77
2022-10-26  425.68
2022-10-27  426.11
2022-10-28  426.50
2022-10-31  425.41
2022-11-01  426.51
2022-11-02  427.32
2022-11-03  424.14
2022-11-04  426.17
2022-11-07  428.57
2022-11-08  429.74
2022-11-09  430.48
2022-11-10  435.97
2022-11-11  436.50
2022-11-14  444.68
2022-11-15  448.62
2022-11-16  450.17
2022-11-17  447.50
2022-11-18  447.64
2022-11-21  446.76
2022-11-22  447.06
2022-11-23  448.52
2022-11-24  448.74
2022-11-25  454.04
2022-11-28  454.46
2022-11-29  456.12
2022-11-30  457.97
2022-12-01  462.59
2022-12-02  463.89
2022-12-05  464.49
2022-12-06  462.88
2022-12-07  463.72
2022-12-08  465.07
2022-12-09  465.59
2022-12-12  466.11
2022-12-13  468.81
2022-12-14  469.05
2022-12-15  468.58
2022-12-16  467.13
2022-12-19  466.38
2022-12-20  465.64
2022-12-21  467.79
2022-12-22  468.15
2022-12-23  468.10
2022-12-26       .
2022-12-27  467.73
2022-12-28  467.41
2022-12-29  467.88
2022-12-30  467.93
2022-12-31  468.01
2023-01-02       .
2023-01-03  469.99
2023-01-04  472.37
2023-01-05  472.28
2023-01-06  474.40
2023-01-09  477.09
2023-01-10  476.47
2023-01-11  478.47
2023-01-12  480.36
2023-01-13  480.42
2023-01-16  480.67
2023-01-17  481.06
2023-01-18  484.12
2023-01-19  483.92
2023-01-20  484.05
2023-01-23  485.07
2023-01-24  485.69
2023-01-25  484.92
2023-01-26  485.42
2023-01-27  486.36
2023-01-30  484.86
2023-01-31  485.21
2023-02-01  485.69
2023-02-02  489.18
2023-02-03  487.63
2023-02-06  485.32
2023-02-07  483.80
2023-02-08  483.25
2023-02-09  482.21
2023-02-10  479.47
2023-02-13  478.96
2023-02-14  478.26
2023-02-15  477.02
2023-02-16  476.43
2023-02-17  475.17
2023-02-20  475.39
2023-02-21  471.43
2023-02-22  471.22
2023-02-23  473.29
2023-02-24  473.24
2023-02-27  473.85
2023-02-28  472.99
2023-03-01  471.84
2023-03-02  470.10
2023-03-03  471.73
2023-03-06  473.33
2023-03-07  472.88
2023-03-08  471.79
2023-03-09  471.15
2023-03-10  470.97
2023-03-13  469.94
2023-03-14  469.68
2023-03-15  467.37
2023-03-16  467.14
2023-03-17  466.97
2023-03-20  464.56
2023-03-21  466.00
2023-03-22  468.15
2023-03-23  469.44
2023-03-24  468.37
2023-03-27  467.46
2023-03-28  467.31
2023-03-29  469.54
2023-03-30  471.93
2023-03-31  474.39
2023-04-03  476.01
2023-04-04  475.28
2023-04-05  474.19
2023-04-06  474.33
2023-04-07       .
2023-04-10  474.28
2023-04-11  474.54
2023-04-12  475.68
2023-04-13  476.01
2023-04-14  476.11
2023-04-17  475.32
2023-04-18  475.54
2023-04-19  473.74
2023-04-20  473.30
2023-04-21  473.36
2023-04-24  473.63
2023-04-25  473.71
2023-04-26  472.98
2023-04-27  472.00
2023-04-28  472.75
2023-04-30  472.91
2023-05-01  472.39
2023-05-02  472.81
2023-05-03  473.46
2023-05-04  472.56
2023-05-05  472.30
2023-05-08  472.02
2023-05-09  471.47
2023-05-10  471.49
2023-05-11  472.24
2023-05-12  471.48
2023-05-15  470.58
2023-05-16  470.23
2023-05-17  470.24
2023-05-18  469.55
2023-05-19  469.66
2023-05-22  469.46
2023-05-23  468.83
2023-05-24  467.88
2023-05-25  467.11
2023-05-26  467.25
2023-05-29  467.52
2023-05-30  468.88
2023-05-31  468.94
2023-06-01  469.57
2023-06-02  470.99
2023-06-05  471.62
2023-06-06  472.03
2023-06-07  471.63
2023-06-08  472.21