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

Title:               ICE BofA BB US Emerging Markets Liquid Corporate Plus Index Total Return Index Value
Series ID:           BAMLEM3RBBLCRPIUSTRIV
Source:              Ice Data Indices, LLC
Release:             ICE BofA Indices (Not a Press Release)
Seasonal Adjustment: Not Seasonally Adjusted
Frequency:           Daily
Units:               Index
Date Range:          2003-12-31 to 2024-05-07
Last Updated:        2024-05-08 9:00 AM CDT
Notes:               The ICE BofA BB US Emerging Markets Liquid Corporate Plus Index is a
                     subset of the ICE BofA Emerging Markets Liquid 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 Liquid Corporate Plus Index
                     (https://fred.stlouisfed.org/series/BAMLEMCLLCRPIUSTRIV?cid=32413).
                     When the last calendar day of the month takes place on the weekend,
                     weekend observations will occur as a result of month ending accrued
                     interest adjustments.
                     
                     Certain indices and index data included in FRED are the property of
                     ICE Data Indices, LLC (“ICE DATA”) and used under license. ICE®
                     IS A REGISTERED TRADEMARK OF ICE DATA OR ITS AFFILIATES AND BOFA® IS
                     A REGISTERED TRADEMARK OF BANK OF AMERICA CORPORATION LICENSED BY BANK
                     OF AMERICA CORPORATION AND ITS AFFILIATES (“BOFA”) AND MAY NOT BE
                     USED WITHOUT BOFA’S PRIOR WRITTEN APPROVAL. ICE DATA, ITS AFFILIATES
                     AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DISCLAIM ANY AND ALL
                     WARRANTIES AND REPRESENTATIONS, EXPRESS AND/OR IMPLIED, INCLUDING ANY
                     WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR
                     USE, INCLUDING WITH REGARD TO THE INDICES, INDEX DATA AND ANY DATA
                     INCLUDED IN, RELATED TO, OR DERIVED THEREFROM. NEITHER ICE DATA, NOR
                     ITS AFFILIATES OR THEIR RESPECTIVE THIRD PARTY PROVIDERS SHALL BE
                     SUBJECT TO ANY DAMAGES OR LIABILITY WITH RESPECT TO THE ADEQUACY,
                     ACCURACY, TIMELINESS OR COMPLETENESS OF THE INDICES OR THE INDEX DATA
                     OR ANY COMPONENT THEREOF. THE INDICES AND INDEX DATA AND ALL
                     COMPONENTS THEREOF ARE PROVIDED ON AN “AS IS” BASIS AND YOUR USE
                     IS AT YOUR OWN RISK. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE
                     THIRD PARTY SUPPLIERS DO NOT SPONSOR, ENDORSE, OR RECOMMEND FRED, OR
                     ANY OF ITS PRODUCTS OR SERVICES.
                     
                     Copyright, 2023, ICE Data Indices. Reproduction of this data in any
                     form is prohibited except with the prior written permission of ICE
                     Data Indices.
                     
                     The end of day Index values, Index returns, and Index statistics
                     (“Top Level Data”) are being provided for your internal use only
                     and you are not authorized or permitted to publish, distribute or
                     otherwise furnish Top Level Data to any third-party without prior
                     written approval of ICE Data.
                     Neither ICE Data, its affiliates nor any of its third party suppliers
                     shall have any liability for the accuracy or completeness of the Top
                     Level Data furnished through FRED, or for delays, interruptions or
                     omissions therein nor for any lost profits, direct, indirect, special
                     or consequential damages.
                     The Top Level Data is not investment advice and a reference to a
                     particular investment or security, a credit rating or any observation
                     concerning a security or investment provided in the Top Level Data is
                     not a recommendation to buy, sell or hold such investment or security
                     or make any other investment decisions.
                     You shall not use any Indices as a reference index for the purpose of
                     creating financial products (including but not limited to any
                     exchange-traded fund or other passive index-tracking fund, or any
                     other financial instrument whose objective or return is linked in any
                     way to any Index) without prior written approval of ICE Data.
                     ICE Data, their affiliates or their third party suppliers have
                     exclusive proprietary rights in the Top Level Data and any information
                     and software received in connection therewith.
                     You shall not use or permit anyone to use the Top Level Data for any
                     unlawful or unauthorized purpose.
                     Access to the Top Level Data is subject to termination in the event
                     that any agreement between FRED and ICE Data terminates for any
                     reason.
                     ICE Data may enforce its rights against you as the third-party
                     beneficiary of the FRED Services Terms of Use, even though ICE Data is
                     not a party to the FRED Services Terms of Use.
                     The FRED Services Terms of Use, including but limited to the
                     limitation of liability, indemnity and disclaimer provisions, shall
                     extend to third party suppliers.

DATE         VALUE
2003-12-31  100.00
2004-01-01       .
2004-01-02   99.84
2004-01-05  100.12
2004-01-06  100.55
2004-01-07  100.69
2004-01-08  101.05
2004-01-09  101.70
2004-01-12  101.84
2004-01-13  102.03
2004-01-14  102.16
2004-01-15  102.17
2004-01-16  102.11
2004-01-19  102.17
2004-01-20  102.07
2004-01-21  102.04
2004-01-22  102.20
2004-01-23  102.05
2004-01-26  101.88
2004-01-27  101.95
2004-01-28  101.67
2004-01-29  101.34
2004-01-30  101.18
2004-01-31  101.18
2004-02-02  100.92
2004-02-03  100.86
2004-02-04  101.02
2004-02-05  100.77
2004-02-06  100.78
2004-02-09  100.92
2004-02-10  100.91
2004-02-11  101.02
2004-02-12  101.37
2004-02-13  101.53
2004-02-16  101.59
2004-02-17  101.50
2004-02-18  101.79
2004-02-19  101.68
2004-02-20  101.44
2004-02-23  101.49
2004-02-24  101.62
2004-02-25  101.68
2004-02-26  101.63
2004-02-27  101.82
2004-02-29  101.86
2004-03-01  101.95
2004-03-02  102.17
2004-03-03  102.08
2004-03-04  102.33
2004-03-05  102.98
2004-03-08  103.59
2004-03-09  103.74
2004-03-10  103.74
2004-03-11  103.48
2004-03-12  103.23
2004-03-15  103.14
2004-03-16  103.21
2004-03-17  103.33
2004-03-18  103.34
2004-03-19  103.41
2004-03-22  103.69
2004-03-23  103.59
2004-03-24  103.77
2004-03-25  103.71
2004-03-26  103.51
2004-03-29  103.43
2004-03-30  103.53
2004-03-31  103.89
2004-04-01  103.72
2004-04-02  102.82
2004-04-05  102.46
2004-04-06  102.62
2004-04-07  102.61
2004-04-08  102.53
2004-04-09       .
2004-04-12  102.63
2004-04-13  102.28
2004-04-14  101.92
2004-04-15  101.53
2004-04-16  101.84
2004-04-19  101.81
2004-04-20  101.65
2004-04-21  101.18
2004-04-22  101.03
2004-04-23  100.85
2004-04-26  101.04
2004-04-27  100.91
2004-04-28  100.22
2004-04-29   99.43
2004-04-30   99.38
2004-05-03   99.13
2004-05-04   99.16
2004-05-05   99.00
2004-05-06   98.23
2004-05-07   96.82
2004-05-10   96.55
2004-05-11   96.53
2004-05-12   96.11
2004-05-13   96.17
2004-05-14   96.46
2004-05-17   96.92
2004-05-18   97.05
2004-05-19   97.13
2004-05-20   97.59
2004-05-21   97.22
2004-05-24   97.61
2004-05-25   97.83
2004-05-26   98.03
2004-05-27   98.31
2004-05-28   98.31
2004-05-31   98.36
2004-06-01   98.17
2004-06-02   98.22
2004-06-03   98.27
2004-06-04   98.18
2004-06-07   98.42
2004-06-08   98.49
2004-06-09   98.43
2004-06-10   98.43
2004-06-11   98.45
2004-06-14   98.20
2004-06-15   98.79
2004-06-16   98.73
2004-06-17   99.07
2004-06-18   99.05
2004-06-21   99.14
2004-06-22   99.34
2004-06-23   99.49
2004-06-24   99.78
2004-06-25   99.99
2004-06-28   99.74
2004-06-29   99.90
2004-06-30  100.08
2004-07-01  100.27
2004-07-02  100.71
2004-07-05  100.77
2004-07-06  101.02
2004-07-07  100.82
2004-07-08  100.76
2004-07-09  100.68
2004-07-12  100.75
2004-07-13  100.95
2004-07-14  101.05
2004-07-15  101.36
2004-07-16  102.09
2004-07-19  102.44
2004-07-20  102.28
2004-07-21  102.04
2004-07-22  102.13
2004-07-23  102.29
2004-07-26  102.13
2004-07-27  101.78
2004-07-28  101.62
2004-07-29  101.92
2004-07-30  102.42
2004-07-31  102.43
2004-08-02  102.58
2004-08-03  102.54
2004-08-04  102.65
2004-08-05  102.85
2004-08-06  103.47
2004-08-09  103.62
2004-08-10  103.52
2004-08-11  103.52
2004-08-12  103.70
2004-08-13  103.93
2004-08-16  103.99
2004-08-17  104.44
2004-08-18  104.60
2004-08-19  104.77
2004-08-20  104.75
2004-08-23  104.86
2004-08-24  104.92
2004-08-25  105.16
2004-08-26  105.24
2004-08-27  105.22
2004-08-30  105.51
2004-08-31  105.96
2004-09-01  105.97
2004-09-02  105.88
2004-09-03  105.65
2004-09-06  105.71
2004-09-07  105.95
2004-09-08  106.19
2004-09-09  106.28
2004-09-10  106.22
2004-09-13  106.42
2004-09-14  106.54
2004-09-15  106.61
2004-09-16  106.92
2004-09-17  106.93
2004-09-20  107.23
2004-09-21  107.33
2004-09-22  107.48
2004-09-23  107.37
2004-09-24  107.15
2004-09-27  107.22
2004-09-28  107.06
2004-09-29  106.94
2004-09-30  106.76
2004-10-01  106.63
2004-10-04  106.74
2004-10-05  106.96
2004-10-06  106.99
2004-10-07  107.03
2004-10-08  107.42
2004-10-11  107.50
2004-10-12  107.69
2004-10-13  107.82
2004-10-14  108.01
2004-10-15  107.92
2004-10-18  107.95
2004-10-19  108.07
2004-10-20  108.13
2004-10-21  108.19
2004-10-22  108.31
2004-10-25  108.42
2004-10-26  108.41
2004-10-27  108.31
2004-10-28  108.30
2004-10-29  108.61
2004-10-31  108.64
2004-11-01  108.65
2004-11-02  108.75
2004-11-03  108.91
2004-11-04  109.06
2004-11-05  108.90
2004-11-08  109.00
2004-11-09  108.84
2004-11-10  108.79
2004-11-11  108.82
2004-11-12  109.29
2004-11-15  109.79
2004-11-16  109.81
2004-11-17  110.13
2004-11-18  110.60
2004-11-19  110.52
2004-11-22  110.61
2004-11-23  110.62
2004-11-24  110.70
2004-11-25  110.70
2004-11-26  110.65
2004-11-29  110.24
2004-11-30  110.21
2004-12-01  110.18
2004-12-02  110.27
2004-12-03  110.55
2004-12-06  110.97
2004-12-07  111.01
2004-12-08  111.35
2004-12-09  111.24
2004-12-10  111.10
2004-12-13  111.24
2004-12-14  111.39
2004-12-15  111.83
2004-12-16  111.69
2004-12-17  111.50
2004-12-20  111.41
2004-12-21  111.52
2004-12-22  111.55
2004-12-23  111.54
2004-12-24       .
2004-12-27  111.49
2004-12-28  111.51
2004-12-29  111.50
2004-12-30  111.73
2004-12-31  111.81
2005-01-03  111.85
2005-01-04  111.74
2005-01-05  111.65
2005-01-06  111.41
2005-01-07  111.48
2005-01-10  111.41
2005-01-11  111.34
2005-01-12  111.44
2005-01-13  111.61
2005-01-14  111.55
2005-01-17  111.62
2005-01-18  111.39
2005-01-19  111.38
2005-01-20  111.35
2005-01-21  111.54
2005-01-24  111.69
2005-01-25  111.72
2005-01-26  111.75
2005-01-27  111.89
2005-01-28  112.07
2005-01-31  112.22
2005-02-01  112.23
2005-02-02  112.32
2005-02-03  112.51
2005-02-04  112.82
2005-02-07  113.43
2005-02-08  113.74
2005-02-09  113.93
2005-02-10  113.70
2005-02-11  113.67
2005-02-14  113.77
2005-02-15  113.80
2005-02-16  113.74
2005-02-17  113.81
2005-02-18  113.79
2005-02-21  113.86
2005-02-22  113.78
2005-02-23  113.75
2005-02-24  113.79
2005-02-25  113.91
2005-02-28  113.90
2005-03-01  113.75
2005-03-02  113.72
2005-03-03  113.89
2005-03-04  114.27
2005-03-07  114.74
2005-03-08  114.70
2005-03-09  114.30
2005-03-10  114.09
2005-03-11  113.81
2005-03-14  113.44
2005-03-15  113.21
2005-03-16  112.91
2005-03-17  112.65
2005-03-18  112.68
2005-03-21  112.37
2005-03-22  112.02
2005-03-23  111.39
2005-03-24  111.11
2005-03-25       .
2005-03-28  110.95
2005-03-29  110.71
2005-03-30  110.69
2005-03-31  111.01
2005-04-01  111.24
2005-04-04  111.17
2005-04-05  111.17
2005-04-06  111.50
2005-04-07  111.58
2005-04-08  111.61
2005-04-11  111.78
2005-04-12  111.86
2005-04-13  112.18
2005-04-14  112.10
2005-04-15  111.81
2005-04-18  111.66
2005-04-19  111.58
2005-04-20  111.63
2005-04-21  111.66
2005-04-22  111.83
2005-04-25  112.02
2005-04-26  112.16
2005-04-27  112.12
2005-04-28  112.26
2005-04-29  112.04
2005-04-30  112.06
2005-05-02  112.09
2005-05-03  112.17
2005-05-04  112.59
2005-05-05  113.05
2005-05-06  112.68
2005-05-09  112.90
2005-05-10  113.00
2005-05-11  112.77
2005-05-12  112.84
2005-05-13  112.88
2005-05-16  112.83
2005-05-17  112.57
2005-05-18  112.81
2005-05-19  112.86
2005-05-20  112.99
2005-05-23  113.32
2005-05-24  113.55
2005-05-25  113.53
2005-05-26  113.65
2005-05-27  113.74
2005-05-30  113.81
2005-05-31  114.10
2005-06-01  114.51
2005-06-02  114.89
2005-06-03  114.97
2005-06-06  114.75
2005-06-07  114.89
2005-06-08  114.78
2005-06-09  114.58
2005-06-10  114.46
2005-06-13  114.45
2005-06-14  114.44
2005-06-15  114.52
2005-06-16  114.67
2005-06-17  114.83
2005-06-20  114.96
2005-06-21  115.27
2005-06-22  115.78
2005-06-23  115.85
2005-06-24  115.96
2005-06-27  116.02
2005-06-28  116.04
2005-06-29  116.07
2005-06-30  116.25
2005-07-01  116.09
2005-07-04  116.15
2005-07-05  115.94
2005-07-06  116.11
2005-07-07  116.07
2005-07-08  116.10
2005-07-11  116.33
2005-07-12  116.49
2005-07-13  116.53
2005-07-14  116.71
2005-07-15  116.82
2005-07-18  116.84
2005-07-19  116.79
2005-07-20  116.85
2005-07-21  116.71
2005-07-22  116.76
2005-07-25  116.73
2005-07-26  116.56
2005-07-27  116.51
2005-07-28  116.83
2005-07-29  116.82
2005-07-31  116.85
2005-08-01  116.66
2005-08-02  116.56
2005-08-03  116.79
2005-08-04  116.91
2005-08-05  116.87
2005-08-08  116.70
2005-08-09  116.68
2005-08-10  116.85
2005-08-11  117.00
2005-08-12  117.13
2005-08-15  117.16
2005-08-16  117.37
2005-08-17  117.36
2005-08-18  117.48
2005-08-19  117.47
2005-08-22  117.48
2005-08-23  117.66
2005-08-24  117.59
2005-08-25  117.62
2005-08-26  117.67
2005-08-29  117.71
2005-08-30  117.87
2005-08-31  118.14
2005-09-01  118.45
2005-09-02  118.62
2005-09-05  118.69
2005-09-06  118.62
2005-09-07  118.67
2005-09-08  118.91
2005-09-09  119.08
2005-09-12  119.09
2005-09-13  119.28
2005-09-14  119.33
2005-09-15  119.29
2005-09-16  119.14
2005-09-19  119.28
2005-09-20  119.28
2005-09-21  119.37
2005-09-22  119.34
2005-09-23  119.38
2005-09-26  119.29
2005-09-27  119.35
2005-09-28  119.43
2005-09-29  119.48
2005-09-30  119.44
2005-10-03  119.43
2005-10-04  119.48
2005-10-05  119.47
2005-10-06  118.77
2005-10-07  118.66
2005-10-10  118.74
2005-10-11  118.79
2005-10-12  118.48
2005-10-13  117.82
2005-10-14  117.74
2005-10-17  117.93
2005-10-18  118.30
2005-10-19  118.10
2005-10-20  118.24
2005-10-21  118.23
2005-10-24  118.40
2005-10-25  118.40
2005-10-26  118.06
2005-10-27  118.00
2005-10-28  118.06
2005-10-31  118.20
2005-11-01  118.20
2005-11-02  118.26
2005-11-03  118.22
2005-11-04  117.90
2005-11-07  118.03
2005-11-08  118.28
2005-11-09  118.21
2005-11-10  118.31
2005-11-11  118.35
2005-11-14  118.38
2005-11-15  118.55
2005-11-16  118.71
2005-11-17  119.01
2005-11-18  119.06
2005-11-21  119.22
2005-11-22  119.45
2005-11-23  119.44
2005-11-24  119.45
2005-11-25  119.62
2005-11-28  119.76
2005-11-29  119.71
2005-11-30  119.65
2005-12-01  119.60
2005-12-02  119.78
2005-12-05  119.69
2005-12-06  119.94
2005-12-07  120.07
2005-12-08  120.11
2005-12-09  120.04
2005-12-12  120.09
2005-12-13  120.19
2005-12-14  120.43
2005-12-15  120.45
2005-12-16  120.40
2005-12-19  120.52
2005-12-20  120.46
2005-12-21  120.61
2005-12-22  120.92
2005-12-23  121.03
2005-12-26       .
2005-12-27  121.18
2005-12-28  121.22
2005-12-29  121.10
2005-12-30  121.19
2005-12-31  121.20
2006-01-02       .
2006-01-03  121.32
2006-01-04  121.68
2006-01-05  121.77
2006-01-06  121.95
2006-01-09  122.13
2006-01-10  122.04
2006-01-11  122.06
2006-01-12  122.07
2006-01-13  122.06
2006-01-16  122.14
2006-01-17  122.18
2006-01-18  122.27
2006-01-19  122.41
2006-01-20  122.56
2006-01-23  122.61
2006-01-24  122.58
2006-01-25  122.63
2006-01-26  122.40
2006-01-27  122.45
2006-01-30  122.41
2006-01-31  122.33
2006-02-01  122.43
2006-02-02  122.51
2006-02-03  122.50
2006-02-06  122.71
2006-02-07  122.75
2006-02-08  122.63
2006-02-09  122.69
2006-02-10  123.14
2006-02-13  123.27
2006-02-14  123.27
2006-02-15  123.32
2006-02-16  123.37
2006-02-17  123.53
2006-02-20  123.60
2006-02-21  123.64
2006-02-22  123.72
2006-02-23  123.75
2006-02-24  123.89
2006-02-27  123.95
2006-02-28  124.28
2006-03-01  124.26
2006-03-02  124.26
2006-03-03  124.04
2006-03-06  123.93
2006-03-07  123.55
2006-03-08  123.38
2006-03-09  123.20
2006-03-10  123.10
2006-03-13  122.99
2006-03-14  123.21
2006-03-15  123.25
2006-03-16  123.66
2006-03-17  123.86
2006-03-20  123.97
2006-03-21  123.91
2006-03-22  123.84
2006-03-23  123.72
2006-03-24  123.82
2006-03-27  123.83
2006-03-28  123.61
2006-03-29  123.39
2006-03-30  123.35
2006-03-31  123.36
2006-04-03  123.39
2006-04-04  123.64
2006-04-05  123.67
2006-04-06  123.60
2006-04-07  123.45
2006-04-10  123.14
2006-04-11  123.10
2006-04-12  123.07
2006-04-13  123.04
2006-04-14       .
2006-04-17  123.02
2006-04-18  123.13
2006-04-19  123.20
2006-04-20  123.27
2006-04-21  123.27
2006-04-24  123.42
2006-04-25  123.33
2006-04-26  123.29
2006-04-27  123.39
2006-04-28  123.49
2006-04-30  123.54
2006-05-01  123.29
2006-05-02  123.27
2006-05-03  123.32
2006-05-04  123.35
2006-05-05  123.47
2006-05-08  123.61
2006-05-09  123.65
2006-05-10  123.74
2006-05-11  123.78
2006-05-12  123.59
2006-05-15  123.27
2006-05-16  123.26
2006-05-17  123.06
2006-05-18  123.12
2006-05-19  123.16
2006-05-22  122.93
2006-05-23  122.75
2006-05-24  122.46
2006-05-25  122.32
2006-05-26  122.45
2006-05-29  122.54
2006-05-30  122.58
2006-05-31  122.62
2006-06-01  122.54
2006-06-02  122.90
2006-06-05  122.99
2006-06-06  122.86
2006-06-07  122.68
2006-06-08  122.45
2006-06-09  122.41
2006-06-12  122.50
2006-06-13  122.25
2006-06-14  122.13
2006-06-15  122.14
2006-06-16  122.25
2006-06-19  122.36
2006-06-20  122.19
2006-06-21  121.96
2006-06-22  121.91
2006-06-23  121.38
2006-06-26  121.05
2006-06-27  121.02
2006-06-28  120.82
2006-06-29  121.01
2006-06-30  121.41
2006-07-03  121.55
2006-07-04  121.62
2006-07-05  121.56
2006-07-06  121.55
2006-07-07  121.89
2006-07-10  122.19
2006-07-11  122.44
2006-07-12  122.44
2006-07-13  122.45
2006-07-14  122.36
2006-07-17  122.41
2006-07-18  122.45
2006-07-19  122.73
2006-07-20  123.10
2006-07-21  123.22
2006-07-24  123.37
2006-07-25  123.46
2006-07-26  123.63
2006-07-27  123.87
2006-07-28  124.27
2006-07-31  124.54
2006-08-01  124.59
2006-08-02  124.69
2006-08-03  124.89
2006-08-04  125.12
2006-08-07  125.42
2006-08-08  125.49
2006-08-09  125.66
2006-08-10  125.70
2006-08-11  125.65
2006-08-14  125.65
2006-08-15  125.78
2006-08-16  125.98
2006-08-17  126.26
2006-08-18  126.44
2006-08-21  126.56
2006-08-22  126.67
2006-08-23  126.78
2006-08-24  126.57
2006-08-25  126.63
2006-08-28  126.73
2006-08-29  126.81
2006-08-30  126.92
2006-08-31  127.13
2006-09-01  127.25
2006-09-04  127.34
2006-09-05  127.52
2006-09-06  127.36
2006-09-07  127.25
2006-09-08  127.25
2006-09-11  127.23
2006-09-12  127.16
2006-09-13  127.18
2006-09-14  127.20
2006-09-15  127.17
2006-09-18  127.19
2006-09-19  127.27
2006-09-20  127.29
2006-09-21  127.34
2006-09-22  127.32
2006-09-25  127.48
2006-09-26  127.52
2006-09-27  127.62
2006-09-28  127.71
2006-09-29  127.74
2006-09-30  127.77
2006-10-02  127.85
2006-10-03  127.90
2006-10-04  128.08
2006-10-05  128.13
2006-10-06  128.13
2006-10-09  128.21
2006-10-10  127.98
2006-10-11  127.94
2006-10-12  127.96
2006-10-13  128.05
2006-10-16  128.12
2006-10-17  128.26
2006-10-18  128.36
2006-10-19  128.53
2006-10-20  128.62
2006-10-23  128.61
2006-10-24  128.61
2006-10-25  128.72
2006-10-26  129.04
2006-10-27  129.19
2006-10-30  129.32
2006-10-31  129.55
2006-11-01  129.63
2006-11-02  129.73
2006-11-03  129.76
2006-11-06  129.60
2006-11-07  129.79
2006-11-08  129.86
2006-11-09  129.96
2006-11-10  130.06
2006-11-13  130.10
2006-11-14  130.08
2006-11-15  130.25
2006-11-16  130.16
2006-11-17  130.11
2006-11-20  129.84
2006-11-21  129.78
2006-11-22  129.91
2006-11-23  129.95
2006-11-24  130.03
2006-11-27  130.22
2006-11-28  130.19
2006-11-29  130.23
2006-11-30  130.60
2006-12-01  130.85
2006-12-04  131.10
2006-12-05  131.29
2006-12-06  131.37
2006-12-07  131.45
2006-12-08  131.50
2006-12-11  131.60
2006-12-12  131.76
2006-12-13  131.65
2006-12-14  131.60
2006-12-15  131.76
2006-12-18  131.87
2006-12-19  131.99
2006-12-20  132.02
2006-12-21  132.12
2006-12-22  132.10
2006-12-25       .
2006-12-26  132.20
2006-12-27  132.08
2006-12-28  132.11
2006-12-29  132.14
2006-12-31  132.18
2007-01-01       .
2007-01-02  132.29
2007-01-03  132.44
2007-01-04  132.63
2007-01-05  132.57
2007-01-08  132.57
2007-01-09  132.56
2007-01-10  132.34
2007-01-11  132.31
2007-01-12  132.13
2007-01-15  132.20
2007-01-16  132.43
2007-01-17  132.58
2007-01-18  132.74
2007-01-19  132.75
2007-01-22  132.90
2007-01-23  132.88
2007-01-24  132.91
2007-01-25  132.85
2007-01-26  132.67
2007-01-29  132.70
2007-01-30  132.65
2007-01-31  132.87
2007-02-01  132.99
2007-02-02  133.07
2007-02-05  133.34
2007-02-06  133.49
2007-02-07  133.66
2007-02-08  133.64
2007-02-09  133.71
2007-02-12  133.60
2007-02-13  133.51
2007-02-14  133.78
2007-02-15  133.96
2007-02-16  134.10
2007-02-19  134.20
2007-02-20  134.22
2007-02-21  134.23
2007-02-22  134.26
2007-02-23  134.42
2007-02-26  134.58
2007-02-27  134.43
2007-02-28  134.16
2007-03-01  134.20
2007-03-02  134.17
2007-03-05  133.71
2007-03-06  133.91
2007-03-07  134.09
2007-03-08  134.18
2007-03-09  134.33
2007-03-12  134.51
2007-03-13  134.65
2007-03-14  134.45
2007-03-15  134.29
2007-03-16  134.10
2007-03-19  134.37
2007-03-20  134.50
2007-03-21  134.88
2007-03-22  135.15
2007-03-23  135.09
2007-03-26  135.34
2007-03-27  135.40
2007-03-28  135.27
2007-03-29  135.17
2007-03-30  135.25
2007-03-31  135.27
2007-04-02  135.32
2007-04-03  135.29
2007-04-04  135.41
2007-04-05  135.50
2007-04-06       .
2007-04-09  135.55
2007-04-10  135.54
2007-04-11  135.67
2007-04-12  135.73
2007-04-13  135.70
2007-04-16  135.85
2007-04-17  136.09
2007-04-18  136.30
2007-04-19  136.26
2007-04-20  136.38
2007-04-23  136.68
2007-04-24  136.82
2007-04-25  136.83
2007-04-26  136.84
2007-04-27  136.84
2007-04-30  136.99
2007-05-01  137.02
2007-05-02  136.94
2007-05-03  137.01
2007-05-04  136.76
2007-05-07  136.86
2007-05-08  137.03
2007-05-09  137.04
2007-05-10  136.97
2007-05-11  136.98
2007-05-14  136.83
2007-05-15  136.73
2007-05-16  137.00
2007-05-17  137.21
2007-05-18  137.16
2007-05-21  137.20
2007-05-22  137.37
2007-05-23  137.27
2007-05-24  137.09
2007-05-25  137.01
2007-05-28       .
2007-05-29  136.92
2007-05-30  136.75
2007-05-31  136.77
2007-06-01  136.85
2007-06-04  136.90
2007-06-05  136.77
2007-06-06  136.42
2007-06-07  135.89
2007-06-08  135.12
2007-06-11  135.40
2007-06-12  134.86
2007-06-13  134.87
2007-06-14  134.75
2007-06-15  135.18
2007-06-18  135.53
2007-06-19  135.87
2007-06-20  136.09
2007-06-21  135.73
2007-06-22  135.91
2007-06-25  135.88
2007-06-26  135.47
2007-06-27  135.18
2007-06-28  134.91
2007-06-29  135.03
2007-06-30  135.06
2007-07-02  135.27
2007-07-03  135.45
2007-07-04  135.47
2007-07-05  135.50
2007-07-06  135.35
2007-07-09  135.55
2007-07-10  135.42
2007-07-11  135.04
2007-07-12  135.22
2007-07-13  135.38
2007-07-16  135.61
2007-07-17  135.65
2007-07-18  135.53
2007-07-19  135.41
2007-07-20  135.50
2007-07-23  135.06
2007-07-24  134.45
2007-07-25  134.32
2007-07-26  133.61
2007-07-27  133.29
2007-07-30  133.05
2007-07-31  132.23
2007-08-01  132.12
2007-08-02  132.30
2007-08-03  132.44
2007-08-06  132.38
2007-08-07  132.29
2007-08-08  132.75
2007-08-09  132.66
2007-08-10  132.38
2007-08-13  132.38
2007-08-14  131.94
2007-08-15  131.38
2007-08-16  130.50
2007-08-17  130.41
2007-08-20  130.07
2007-08-21  129.83
2007-08-22  130.07
2007-08-23  130.35
2007-08-24  130.38
2007-08-27  130.92
2007-08-28  130.78
2007-08-29  130.78
2007-08-30  130.79
2007-08-31  130.83
2007-09-03  130.92
2007-09-04  130.70
2007-09-05  130.78
2007-09-06  131.34
2007-09-07  131.30
2007-09-10  131.30
2007-09-11  131.49
2007-09-12  131.76
2007-09-13  132.14
2007-09-14  132.30
2007-09-17  132.61
2007-09-18  132.77
2007-09-19  133.54
2007-09-20  133.74
2007-09-21  133.87
2007-09-24  134.18
2007-09-25  134.11
2007-09-26  134.19
2007-09-27  134.03
2007-09-28  133.83
2007-09-30  133.89
2007-10-01  133.76
2007-10-02  133.90
2007-10-03  133.69
2007-10-04  132.60
2007-10-05  132.53
2007-10-08  132.62
2007-10-09  133.69
2007-10-10  134.34
2007-10-11  134.44
2007-10-12  134.70
2007-10-15  134.77
2007-10-16  134.96
2007-10-17  134.86
2007-10-18  135.08
2007-10-19  135.10
2007-10-22  134.96
2007-10-23  134.99
2007-10-24  135.07
2007-10-25  134.75
2007-10-26  134.82
2007-10-29  135.24
2007-10-30  135.26
2007-10-31  135.35
2007-11-01  135.32
2007-11-02  135.29
2007-11-05  135.08
2007-11-06  134.64
2007-11-07  134.67
2007-11-08  133.78
2007-11-09  133.58
2007-11-12  133.66
2007-11-13  133.34
2007-11-14  133.19
2007-11-15  133.27
2007-11-16  133.10
2007-11-19  133.15
2007-11-20  132.53
2007-11-21  132.16
2007-11-22  132.20
2007-11-23  131.17
2007-11-26  130.84
2007-11-27  130.46
2007-11-28  130.80
2007-11-29  131.05
2007-11-30  131.39
2007-12-03  132.02
2007-12-04  132.39
2007-12-05  132.31
2007-12-06  132.35
2007-12-07  132.43
2007-12-10  132.86
2007-12-11  132.98
2007-12-12  132.98
2007-12-13  133.08
2007-12-14  132.96
2007-12-17  132.97
2007-12-18  132.87
2007-12-19  133.09
2007-12-20  133.33
2007-12-21  133.23
2007-12-24  133.57
2007-12-25       .
2007-12-26  133.61
2007-12-27  133.59
2007-12-28  133.63
2007-12-31  134.05
2008-01-01       .
2008-01-02  134.32
2008-01-03  134.50
2008-01-04  134.42
2008-01-07  134.42
2008-01-08  134.64
2008-01-09  134.57
2008-01-10  133.99
2008-01-11  134.02
2008-01-14  134.06
2008-01-15  134.09
2008-01-16  133.89
2008-01-17  133.67
2008-01-18  133.24
2008-01-21  133.34
2008-01-22  132.76
2008-01-23  133.10
2008-01-24  133.12
2008-01-25  133.60
2008-01-28  134.17
2008-01-29  134.44
2008-01-30  134.98
2008-01-31  134.95
2008-02-01  135.33
2008-02-04  135.77
2008-02-05  135.71
2008-02-06  135.48
2008-02-07  135.20
2008-02-08  134.74
2008-02-11  134.77
2008-02-12  134.81
2008-02-13  134.59
2008-02-14  134.63
2008-02-15  134.66
2008-02-18  134.75
2008-02-19  134.64
2008-02-20  134.61
2008-02-21  134.45
2008-02-22  134.52
2008-02-25  134.66
2008-02-26  135.09
2008-02-27  135.10
2008-02-28  135.28
2008-02-29  135.33
2008-03-03  135.24
2008-03-04  135.32
2008-03-05  135.10
2008-03-06  135.18
2008-03-07  135.02
2008-03-10  134.80
2008-03-11  134.71
2008-03-12  134.71
2008-03-13  134.27
2008-03-14  134.05
2008-03-17  133.52
2008-03-18  133.67
2008-03-19  133.71
2008-03-20  133.81
2008-03-21       .
2008-03-24  133.72
2008-03-25  133.76
2008-03-26  133.69
2008-03-27  133.45
2008-03-28  133.45
2008-03-31  133.21
2008-04-01  133.15
2008-04-02  133.33
2008-04-03  133.44
2008-04-04  133.69
2008-04-07  134.17
2008-04-08  134.41
2008-04-09  134.48
2008-04-10  134.63
2008-04-11  134.86
2008-04-14  134.88
2008-04-15  135.07
2008-04-16  135.13
2008-04-17  135.32
2008-04-18  135.51
2008-04-21  135.86
2008-04-22  135.81
2008-04-23  135.73
2008-04-24  135.95
2008-04-25  135.95
2008-04-28  136.02
2008-04-29  136.36
2008-04-30  136.49
2008-05-01  136.75
2008-05-02  136.88
2008-05-05  137.01
2008-05-06  137.14
2008-05-07  137.12
2008-05-08  137.07
2008-05-09  136.94
2008-05-12  137.10
2008-05-13  137.08
2008-05-14  137.07
2008-05-15  137.27
2008-05-16  137.39
2008-05-19  137.70
2008-05-20  137.83
2008-05-21  137.95
2008-05-22  137.82
2008-05-23  137.96
2008-05-26  138.07
2008-05-27  137.79
2008-05-28  138.44
2008-05-29  138.54
2008-05-30  138.78
2008-05-31  138.79
2008-06-02  139.00
2008-06-03  138.81
2008-06-04  138.79
2008-06-05  138.83
2008-06-06  139.03
2008-06-09  139.13
2008-06-10  138.93
2008-06-11  138.76
2008-06-12  138.54
2008-06-13  138.38
2008-06-16  138.14
2008-06-17  138.34
2008-06-18  138.61
2008-06-19  138.43
2008-06-20  138.41
2008-06-23  138.36
2008-06-24  138.07
2008-06-25  137.94
2008-06-26  138.02
2008-06-27  137.55
2008-06-30  137.81
2008-07-01  137.14
2008-07-02  137.16
2008-07-03  137.13
2008-07-04  137.15
2008-07-07  136.42
2008-07-08  136.23
2008-07-09  136.10
2008-07-10  136.14
2008-07-11  136.16
2008-07-14  136.51
2008-07-15  135.81
2008-07-16  135.50
2008-07-17  135.83
2008-07-18  136.00
2008-07-21  136.15
2008-07-22  135.91
2008-07-23  135.87
2008-07-24  136.03
2008-07-25  135.89
2008-07-28  135.97
2008-07-29  135.84
2008-07-30  135.94
2008-07-31  135.76
2008-08-01  135.76
2008-08-04  135.71
2008-08-05  135.40
2008-08-06  135.37
2008-08-07  135.54
2008-08-08  135.25
2008-08-11  135.17
2008-08-12  135.05
2008-08-13  134.98
2008-08-14  135.01
2008-08-15  135.03
2008-08-18  135.12
2008-08-19  135.28
2008-08-20  135.26
2008-08-21  135.22
2008-08-22  134.96
2008-08-25  135.15
2008-08-26  135.24
2008-08-27  135.26
2008-08-28  135.50
2008-08-29  135.51
2008-08-31  135.54
2008-09-01  135.61
2008-09-02  135.72
2008-09-03  135.40
2008-09-04  135.27
2008-09-05  134.79
2008-09-08  134.80
2008-09-09  134.82
2008-09-10  134.34
2008-09-11  133.96
2008-09-12  132.55
2008-09-15  132.57
2008-09-16  129.70
2008-09-17  128.26
2008-09-18  126.44
2008-09-19  124.99
2008-09-22  124.54
2008-09-23  123.84
2008-09-24  122.88
2008-09-25  121.84
2008-09-26  120.51
2008-09-29  120.27
2008-09-30  118.24
2008-10-01  116.74
2008-10-02  116.67
2008-10-03  116.24
2008-10-06  115.10
2008-10-07  113.61
2008-10-08  111.81
2008-10-09  109.10
2008-10-10  106.02
2008-10-13  105.40
2008-10-14  101.79
2008-10-15  100.23
2008-10-16   98.00
2008-10-17   97.26
2008-10-20   96.08
2008-10-21   92.96
2008-10-22   90.39
2008-10-23   88.76
2008-10-24   84.03
2008-10-27   81.44
2008-10-28   80.55
2008-10-29   80.29
2008-10-30   82.69
2008-10-31   86.62
2008-11-03   87.37
2008-11-04   88.57
2008-11-05   90.87
2008-11-06   90.54
2008-11-07   90.96
2008-11-10   91.10
2008-11-11   91.13
2008-11-12   90.24
2008-11-13   89.53
2008-11-14   89.08
2008-11-17   89.38
2008-11-18   89.15
2008-11-19   88.38
2008-11-20   88.09
2008-11-21   87.27
2008-11-24   87.59
2008-11-25   88.51
2008-11-26   89.03
2008-11-27   89.10
2008-11-28   89.83
2008-11-30   89.90
2008-12-01   90.00
2008-12-02   89.82
2008-12-03   90.11
2008-12-04   89.94
2008-12-05   90.24
2008-12-08   90.25
2008-12-09   90.61
2008-12-10   91.11
2008-12-11   92.22
2008-12-12   92.94
2008-12-15   92.84
2008-12-16   92.90
2008-12-17   93.64
2008-12-18   93.90
2008-12-19   94.20
2008-12-22   94.54
2008-12-23   94.76
2008-12-24   94.77
2008-12-25       .
2008-12-26   95.01
2008-12-29   94.98
2008-12-30   95.35
2008-12-31   95.11
2009-01-01       .
2009-01-02   95.17
2009-01-05   96.09
2009-01-06   96.53
2009-01-07   97.43
2009-01-08   98.30
2009-01-09   98.98
2009-01-12   99.69
2009-01-13   99.84
2009-01-14  100.51
2009-01-15  100.32
2009-01-16  100.55
2009-01-19  100.65
2009-01-20  100.60
2009-01-21  100.05
2009-01-22  100.56
2009-01-23  100.82
2009-01-26  100.33
2009-01-27  100.53
2009-01-28  100.88
2009-01-29  101.61
2009-01-30  101.50
2009-01-31  101.52
2009-02-02  101.46
2009-02-03  101.48
2009-02-04  101.11
2009-02-05  101.28
2009-02-06  100.95
2009-02-09  101.21
2009-02-10  101.30
2009-02-11  101.35
2009-02-12  100.10
2009-02-13  100.07
2009-02-16  100.13
2009-02-17   98.98
2009-02-18   98.30
2009-02-19   98.14
2009-02-20   94.50
2009-02-23   94.59
2009-02-24   94.50
2009-02-25   91.87
2009-02-26   92.10
2009-02-27   92.85
2009-02-28   92.95
2009-03-02   92.44
2009-03-03   92.13
2009-03-04   91.81
2009-03-05   92.40
2009-03-06   92.57
2009-03-09   92.27
2009-03-10   91.93
2009-03-11   92.11
2009-03-12   92.31
2009-03-13   92.85
2009-03-16   93.28
2009-03-17   93.09
2009-03-18   93.55
2009-03-19   93.98
2009-03-20   94.36
2009-03-23   95.39
2009-03-24   96.05
2009-03-25   97.37
2009-03-26   97.96
2009-03-27   98.52
2009-03-30   98.44
2009-03-31   99.26
2009-04-01   99.32
2009-04-02   99.72
2009-04-03  100.14
2009-04-06  101.53
2009-04-07  102.11
2009-04-08  102.57
2009-04-09  103.56
2009-04-10       .
2009-04-13  103.54
2009-04-14  104.51
2009-04-15  104.84
2009-04-16  105.64
2009-04-17  106.72
2009-04-20  107.19
2009-04-21  107.02
2009-04-22  107.14
2009-04-23  107.31
2009-04-24  107.71
2009-04-27  107.69
2009-04-28  107.77
2009-04-29  108.62
2009-04-30  109.02
2009-05-01  109.36
2009-05-04  109.76
2009-05-05  110.52
2009-05-06  111.26
2009-05-07  113.33
2009-05-08  114.00
2009-05-11  114.31
2009-05-12  114.40
2009-05-13  114.03
2009-05-14  114.16
2009-05-15  114.66
2009-05-18  114.92
2009-05-19  115.24
2009-05-20  116.31
2009-05-21  117.02
2009-05-22  117.72
2009-05-25  117.81
2009-05-26  118.03
2009-05-27  118.26
2009-05-28  118.40
2009-05-29  119.19
2009-05-31  119.22
2009-06-01  119.34
2009-06-02  120.26
2009-06-03  120.93
2009-06-04  121.26
2009-06-05  121.56
2009-06-08  121.72
2009-06-09  121.76
2009-06-10  122.18
2009-06-11  122.13
2009-06-12  121.97
2009-06-15  122.21
2009-06-16  121.94
2009-06-17  121.82
2009-06-18  121.44
2009-06-19  121.55
2009-06-22  121.70
2009-06-23  121.49
2009-06-24  121.01
2009-06-25  121.50
2009-06-26  121.48
2009-06-29  121.58
2009-06-30  121.82
2009-07-01  121.92
2009-07-02  123.06
2009-07-03  123.09
2009-07-06  123.16
2009-07-07  123.01
2009-07-08  123.03
2009-07-09  123.53
2009-07-10  123.89
2009-07-13  123.99
2009-07-14  124.17
2009-07-15  124.35
2009-07-16  124.59
2009-07-17  124.81
2009-07-20  125.54
2009-07-21  126.30
2009-07-22  126.43
2009-07-23  126.54
2009-07-24  126.85
2009-07-27  127.51
2009-07-28  127.89
2009-07-29  128.28
2009-07-30  128.62
2009-07-31  128.97
2009-08-03  129.33
2009-08-04  130.64
2009-08-05  130.88
2009-08-06  130.87
2009-08-07  131.05
2009-08-10  131.16
2009-08-11  131.45
2009-08-12  131.38
2009-08-13  131.29
2009-08-14  131.37
2009-08-17  131.33
2009-08-18  131.46
2009-08-19  131.60
2009-08-20  131.51
2009-08-21  131.61
2009-08-24  131.89
2009-08-25  132.82
2009-08-26  133.06
2009-08-27  133.32
2009-08-28  133.43
2009-08-31  133.79
2009-09-01  133.84
2009-09-02  133.82
2009-09-03  133.87
2009-09-04  134.14
2009-09-07  134.22
2009-09-08  134.43
2009-09-09  135.02
2009-09-10  135.43
2009-09-11  135.81
2009-09-14  136.83
2009-09-15  137.05
2009-09-16  138.03
2009-09-17  138.60
2009-09-18  138.78
2009-09-21  139.04
2009-09-22  139.23
2009-09-23  139.36
2009-09-24  139.29
2009-09-25  139.49
2009-09-28  139.47
2009-09-29  139.23
2009-09-30  139.23
2009-10-01  139.54
2009-10-02  139.63
2009-10-05  139.79
2009-10-06  140.43
2009-10-07  140.96
2009-10-08  141.31
2009-10-09  141.55
2009-10-12  141.64
2009-10-13  142.25
2009-10-14  142.29
2009-10-15  142.74
2009-10-16  142.81
2009-10-19  142.73
2009-10-20  142.61
2009-10-21  142.61
2009-10-22  142.09
2009-10-23  142.05
2009-10-26  142.05
2009-10-27  142.08
2009-10-28  141.70
2009-10-29  140.51
2009-10-30  140.67
2009-10-31  140.69
2009-11-02  140.41
2009-11-03  140.41
2009-11-04  140.25
2009-11-05  140.12
2009-11-06  140.06
2009-11-09  140.42
2009-11-10  141.61
2009-11-11  141.64
2009-11-12  141.67
2009-11-13  141.81
2009-11-16  142.16
2009-11-17  142.24
2009-11-18  142.37
2009-11-19  142.56
2009-11-20  142.59
2009-11-23  142.75
2009-11-24  142.75
2009-11-25  142.82
2009-11-26  142.84
2009-11-27  142.87
2009-11-30  141.95
2009-12-01  142.00
2009-12-02  142.60
2009-12-03  143.00
2009-12-04  143.05
2009-12-07  143.50
2009-12-08  143.65
2009-12-09  143.64
2009-12-10  143.61
2009-12-11  143.59
2009-12-14  143.84
2009-12-15  144.16
2009-12-16  144.37
2009-12-17  144.41
2009-12-18  144.38
2009-12-21  144.49
2009-12-22  144.45
2009-12-23  144.58
2009-12-24  144.64
2009-12-25       .
2009-12-28  144.86
2009-12-29  144.89
2009-12-30  144.93
2009-12-31  144.90
2010-01-01       .
2010-01-04  144.99
2010-01-05  145.47
2010-01-06  146.13
2010-01-07  146.30
2010-01-08  146.89
2010-01-11  147.09
2010-01-12  147.33
2010-01-13  147.20
2010-01-14  147.58
2010-01-15  147.66
2010-01-18  147.76
2010-01-19  147.89
2010-01-20  148.01
2010-01-21  147.82
2010-01-22  147.30
2010-01-25  147.13
2010-01-26  147.08
2010-01-27  147.23
2010-01-28  147.20
2010-01-29  147.32
2010-01-31  147.36
2010-02-01  147.38
2010-02-02  147.36
2010-02-03  147.34
2010-02-04  147.49
2010-02-05  147.19
2010-02-08  146.40
2010-02-09  145.80
2010-02-10  145.85
2010-02-11  145.84
2010-02-12  146.01
2010-02-15  146.11
2010-02-16  145.97
2010-02-17  145.91
2010-02-18  146.29
2010-02-19  146.43
2010-02-22  146.65
2010-02-23  147.27
2010-02-24  147.55
2010-02-25  147.83
2010-02-26  148.41
2010-02-28  148.54
2010-03-01  148.82
2010-03-02  149.35
2010-03-03  149.68
2010-03-04  149.89
2010-03-05  150.10
2010-03-08  150.66
2010-03-09  151.02
2010-03-10  151.46
2010-03-11  151.81
2010-03-12  152.07
2010-03-15  152.55
2010-03-16  152.79
2010-03-17  153.40
2010-03-18  153.57
2010-03-19  153.90
2010-03-22  153.75
2010-03-23  153.79
2010-03-24  153.73
2010-03-25  154.12
2010-03-26  154.39
2010-03-29  154.74
2010-03-30  154.77
2010-03-31  154.67
2010-04-01  154.69
2010-04-02       .
2010-04-05  154.59
2010-04-06  154.71
2010-04-07  155.01
2010-04-08  154.71
2010-04-09  154.91
2010-04-12  155.11
2010-04-13  155.32
2010-04-14  155.39
2010-04-15  155.94
2010-04-16  156.17
2010-04-19  156.07
2010-04-20  156.11
2010-04-21  156.32
2010-04-22  156.17
2010-04-23  156.11
2010-04-26  156.23
2010-04-27  156.40
2010-04-28  155.69
2010-04-29  155.61
2010-04-30  155.73
2010-05-03  155.23
2010-05-04  155.42
2010-05-05  154.47
2010-05-06  153.69
2010-05-07  151.11
2010-05-10  152.58
2010-05-11  152.51
2010-05-12  152.42
2010-05-13  152.68
2010-05-14  153.09
2010-05-17  152.38
2010-05-18  152.69
2010-05-19  151.96
2010-05-20  151.51
2010-05-21  150.25
2010-05-24  150.48
2010-05-25  148.59
2010-05-26  148.69
2010-05-27  149.43
2010-05-28  150.71
2010-05-31  150.78
2010-06-01  150.37
2010-06-02  150.44
2010-06-03  151.07
2010-06-04  151.35
2010-06-07  150.90
2010-06-08  150.85
2010-06-09  151.06
2010-06-10  151.00
2010-06-11  151.60
2010-06-14  151.98
2010-06-15  152.41
2010-06-16  152.69
2010-06-17  153.19
2010-06-18  153.83
2010-06-21  154.68
2010-06-22  154.93
2010-06-23  154.78
2010-06-24  154.45
2010-06-25  154.53
2010-06-28  154.74
2010-06-29  154.56
2010-06-30  154.29
2010-07-01  154.27
2010-07-02  154.30
2010-07-05  154.40
2010-07-06  154.70
2010-07-07  154.73
2010-07-08  155.71
2010-07-09  155.86
2010-07-12  156.43
2010-07-13  156.63
2010-07-14  157.45
2010-07-15  157.69
2010-07-16  157.84
2010-07-19  157.72
2010-07-20  157.63
2010-07-21  158.23
2010-07-22  158.60
2010-07-23  158.62
2010-07-26  159.07
2010-07-27  159.17
2010-07-28  160.32
2010-07-29  160.42
2010-07-30  160.63
2010-07-31  160.64
2010-08-02  160.62
2010-08-03  161.57
2010-08-04  161.73
2010-08-05  161.69
2010-08-06  162.05
2010-08-09  162.35
2010-08-10  162.53
2010-08-11  163.02
2010-08-12  163.03
2010-08-13  163.17
2010-08-16  163.53
2010-08-17  163.78
2010-08-18  164.40
2010-08-19  164.92
2010-08-20  165.02
2010-08-23  165.17
2010-08-24  165.07
2010-08-25  164.79
2010-08-26  164.63
2010-08-27  164.05
2010-08-30  164.29
2010-08-31  164.16
2010-09-01  164.10
2010-09-02  164.51
2010-09-03  164.93
2010-09-06  165.06
2010-09-07  165.30
2010-09-08  165.35
2010-09-09  164.90
2010-09-10  165.15
2010-09-13  165.63
2010-09-14  165.80
2010-09-15  165.84
2010-09-16  165.84
2010-09-17  165.76
2010-09-20  165.87
2010-09-21  166.32
2010-09-22  166.54
2010-09-23  166.52
2010-09-24  166.67
2010-09-27  166.98
2010-09-28  167.28
2010-09-29  167.72
2010-09-30  167.84
2010-10-01  168.07
2010-10-04  168.42
2010-10-05  168.64
2010-10-06  169.21
2010-10-07  169.54
2010-10-08  170.00
2010-10-11  170.10
2010-10-12  170.14
2010-10-13  170.43
2010-10-14  170.76
2010-10-15  170.93
2010-10-18  170.63
2010-10-19  170.24
2010-10-20  170.03
2010-10-21  169.93
2010-10-22  169.72
2010-10-25  169.93
2010-10-26  169.94
2010-10-27  170.10
2010-10-28  170.06
2010-10-29  170.28
2010-10-31  170.32
2010-11-01  170.44
2010-11-02  170.63
2010-11-03  170.76
2010-11-04  171.40
2010-11-05  171.54
2010-11-08  171.69
2010-11-09  171.74
2010-11-10  171.30
2010-11-11  171.34
2010-11-12  170.28
2010-11-15  169.45
2010-11-16  169.03
2010-11-17  168.32
2010-11-18  168.61
2010-11-19  169.00
2010-11-22  169.25
2010-11-23  169.07
2010-11-24  168.79
2010-11-25  168.84
2010-11-26  168.85
2010-11-29  168.45
2010-11-30  167.74
2010-12-01  167.78
2010-12-02  167.90
2010-12-03  168.53
2010-12-06  168.95
2010-12-07  168.89
2010-12-08  168.77
2010-12-09  169.04
2010-12-10  168.97
2010-12-13  169.08
2010-12-14  169.00
2010-12-15  169.25
2010-12-16  169.14
2010-12-17  169.24
2010-12-20  169.01
2010-12-21  169.01
2010-12-22  169.23
2010-12-23  169.35
2010-12-24  169.39
2010-12-27  169.52
2010-12-28  169.36
2010-12-29  169.71
2010-12-30  169.89
2010-12-31  170.37
2011-01-03  170.53
2011-01-04  170.90
2011-01-05  171.65
2011-01-06  171.62
2011-01-07  171.51
2011-01-10  171.40
2011-01-11  171.34
2011-01-12  171.36
2011-01-13  171.54
2011-01-14  171.56
2011-01-17  171.66
2011-01-18  171.66
2011-01-19  171.49
2011-01-20  171.19
2011-01-21  170.81
2011-01-24  170.88
2011-01-25  170.93
2011-01-26  170.95
2011-01-27  170.89
2011-01-28  170.44
2011-01-31  169.90
2011-02-01  170.00
2011-02-02  170.31
2011-02-03  170.25
2011-02-04  170.33
2011-02-07  170.55
2011-02-08  170.60
2011-02-09  170.64
2011-02-10  170.55
2011-02-11  170.58
2011-02-14  170.56
2011-02-15  170.58
2011-02-16  170.48
2011-02-17  170.64
2011-02-18  170.73
2011-02-21  170.85
2011-02-22  170.83
2011-02-23  170.52
2011-02-24  170.40
2011-02-25  170.44
2011-02-28  170.53
2011-03-01  170.63
2011-03-02  170.56
2011-03-03  170.70
2011-03-04  170.88
2011-03-07  170.96
2011-03-08  171.08
2011-03-09  171.18
2011-03-10  171.16
2011-03-11  171.06
2011-03-14  171.00
2011-03-15  170.57
2011-03-16  170.57
2011-03-17  170.83
2011-03-18  171.01
2011-03-21  171.06
2011-03-22  171.38
2011-03-23  171.69
2011-03-24  171.94
2011-03-25  172.16
2011-03-28  172.40
2011-03-29  172.46
2011-03-30  172.58
2011-03-31  172.91
2011-04-01  173.07
2011-04-04  173.62
2011-04-05  173.75
2011-04-06  174.08
2011-04-07  174.22
2011-04-08  174.44
2011-04-11  174.67
2011-04-12  174.43
2011-04-13  174.47
2011-04-14  174.58
2011-04-15  174.65
2011-04-18  174.67
2011-04-19  174.81
2011-04-20  175.07
2011-04-21  175.14
2011-04-22       .
2011-04-25  175.35
2011-04-26  175.39
2011-04-27  175.51
2011-04-28  175.81
2011-04-29  176.14
2011-04-30  176.17
2011-05-02  176.28
2011-05-03  176.31
2011-05-04  176.50
2011-05-05  176.43
2011-05-06  176.44
2011-05-09  176.41
2011-05-10  176.43
2011-05-11  176.62
2011-05-12  176.52
2011-05-13  176.51
2011-05-16  176.70
2011-05-17  176.98
2011-05-18  177.30
2011-05-19  177.48
2011-05-20  177.53
2011-05-23  177.55
2011-05-24  177.35
2011-05-25  177.26
2011-05-26  177.17
2011-05-27  176.96
2011-05-30  177.07
2011-05-31  177.35
2011-06-01  177.65
2011-06-02  177.50
2011-06-03  176.69
2011-06-06  176.89
2011-06-07  176.74
2011-06-08  176.71
2011-06-09  176.56
2011-06-10  176.37
2011-06-13  176.20
2011-06-14  176.30
2011-06-15  176.15
2011-06-16  175.81
2011-06-17  175.35
2011-06-20  175.23
2011-06-21  174.88
2011-06-22  174.92
2011-06-23  174.66
2011-06-24  174.64
2011-06-27  174.55
2011-06-28  174.65
2011-06-29  175.29
2011-06-30  175.82
2011-07-01  175.97
2011-07-04  176.11
2011-07-05  176.66
2011-07-06  176.75
2011-07-07  177.00
2011-07-08  177.21
2011-07-11  177.05
2011-07-12  176.42
2011-07-13  176.81
2011-07-14  176.81
2011-07-15  176.92
2011-07-18  176.87
2011-07-19  176.75
2011-07-20  176.98
2011-07-21  177.16
2011-07-22  177.76
2011-07-25  177.80
2011-07-26  178.13
2011-07-27  178.62
2011-07-28  178.82
2011-07-29  179.15
2011-07-31  179.19
2011-08-01  179.71
2011-08-02  180.00
2011-08-03  180.03
2011-08-04  179.85
2011-08-05  178.70
2011-08-08  177.10
2011-08-09  175.58
2011-08-10  175.97
2011-08-11  174.46
2011-08-12  174.05
2011-08-15  174.71
2011-08-16  175.07
2011-08-17  175.37
2011-08-18  174.87
2011-08-19  175.07
2011-08-22  174.64
2011-08-23  173.97
2011-08-24  173.17
2011-08-25  173.25
2011-08-26  173.01
2011-08-29  173.05
2011-08-30  173.27
2011-08-31  174.31
2011-09-01  174.91
2011-09-02  174.85
2011-09-05  174.96
2011-09-06  174.33
2011-09-07  174.70
2011-09-08  174.88
2011-09-09  174.81
2011-09-12  174.22
2011-09-13  173.91
2011-09-14  173.28
2011-09-15  172.92
2011-09-16  172.87
2011-09-19  172.13
2011-09-20  171.62
2011-09-21  170.79
2011-09-22  168.33
2011-09-23  165.58
2011-09-26  163.01
2011-09-27  162.50
2011-09-28  162.08
2011-09-29  161.20
2011-09-30  158.89
2011-10-03  156.35
2011-10-04  152.93
2011-10-05  152.79
2011-10-06  155.30
2011-10-07  157.19
2011-10-10  157.45
2011-10-11  160.62
2011-10-12  162.89
2011-10-13  165.06
2011-10-14  165.72
2011-10-17  166.84
2011-10-18  166.75
2011-10-19  167.12
2011-10-20  167.02
2011-10-21  167.18
2011-10-24  168.24
2011-10-25  169.16
2011-10-26  169.34
2011-10-27  171.31
2011-10-28  172.74
2011-10-31  172.61
2011-11-01  170.65
2011-11-02  170.78
2011-11-03  171.11
2011-11-04  171.56
2011-11-07  171.34
2011-11-08  171.60
2011-11-09  171.14
2011-11-10  170.90
2011-11-11  170.85
2011-11-14  171.31
2011-11-15  170.86
2011-11-16  170.71
2011-11-17  170.30
2011-11-18  170.24
2011-11-21  169.47
2011-11-22  168.85
2011-11-23  168.20
2011-11-24  168.20
2011-11-25  167.43
2011-11-28  167.80
2011-11-29  167.50
2011-11-30  167.73
2011-12-01  168.24
2011-12-02  168.65
2011-12-05  169.34
2011-12-06  169.40
2011-12-07  169.38
2011-12-08  169.73
2011-12-09  169.31
2011-12-12  169.25
2011-12-13  169.15
2011-12-14  168.84
2011-12-15  168.53
2011-12-16  168.70
2011-12-19  168.81
2011-12-20  168.98
2011-12-21  169.28
2011-12-22  169.29
2011-12-23  169.31
2011-12-26       .
2011-12-27  169.30
2011-12-28  169.42
2011-12-29  169.75
2011-12-30  169.80
2011-12-31  169.81
2012-01-02       .
2012-01-03  170.49
2012-01-04  170.78
2012-01-05  170.85
2012-01-06  170.89
2012-01-09  171.03
2012-01-10  171.07
2012-01-11  171.44
2012-01-12  171.75
2012-01-13  172.11
2012-01-16  172.22
2012-01-17  172.65
2012-01-18  172.90
2012-01-19  173.41
2012-01-20  173.67
2012-01-23  173.91
2012-01-24  173.89
2012-01-25  174.28
2012-01-26  175.26
2012-01-27  175.91
2012-01-30  175.91
2012-01-31  176.28
2012-02-01  176.64
2012-02-02  176.73
2012-02-03  177.26
2012-02-06  177.80
2012-02-07  177.89
2012-02-08  178.15
2012-02-09  178.75
2012-02-10  179.03
2012-02-13  179.13
2012-02-14  179.31
2012-02-15  179.29
2012-02-16  178.97
2012-02-17  179.26
2012-02-20  179.38
2012-02-21  179.98
2012-02-22  180.60
2012-02-23  180.83
2012-02-24  181.27
2012-02-27  181.36
2012-02-28  181.69
2012-02-29  182.55
2012-03-01  182.76
2012-03-02  183.09
2012-03-05  183.31
2012-03-06  183.13
2012-03-07  182.79
2012-03-08  183.36
2012-03-09  183.65
2012-03-12  183.86
2012-03-13  184.10
2012-03-14  184.16
2012-03-15  183.95
2012-03-16  183.71
2012-03-19  183.65
2012-03-20  183.38
2012-03-21  183.45
2012-03-22  183.14
2012-03-23  183.10
2012-03-26  183.26
2012-03-27  183.25
2012-03-28  183.33
2012-03-29  183.26
2012-03-30  183.30
2012-03-31  183.32
2012-04-02  183.29
2012-04-03  183.51
2012-04-04  183.41
2012-04-05  183.18
2012-04-06       .
2012-04-09  183.25
2012-04-10  182.90
2012-04-11  182.74
2012-04-12  182.98
2012-04-13  183.19
2012-04-16  183.25
2012-04-17  183.33
2012-04-18  183.44
2012-04-19  183.37
2012-04-20  183.49
2012-04-23  183.61
2012-04-24  183.67
2012-04-25  184.15
2012-04-26  184.49
2012-04-27  184.64
2012-04-30  184.90
2012-05-01  185.12
2012-05-02  185.62
2012-05-03  186.04
2012-05-04  185.93
2012-05-07  185.71
2012-05-08  185.66
2012-05-09  185.24
2012-05-10  185.22
2012-05-11  185.24
2012-05-14  184.47
2012-05-15  183.73
2012-05-16  182.81
2012-05-17  182.38
2012-05-18  181.25
2012-05-21  181.50
2012-05-22  182.18
2012-05-23  181.83
2012-05-24  181.68
2012-05-25  181.58
2012-05-28  181.70
2012-05-29  182.12
2012-05-30  181.70
2012-05-31  181.62
2012-06-01  181.36
2012-06-04  180.61
2012-06-05  180.83
2012-06-06  181.61
2012-06-07  182.55
2012-06-08  182.66
2012-06-11  183.46
2012-06-12  183.45
2012-06-13  183.90
2012-06-14  183.95
2012-06-15  184.49
2012-06-18  185.08
2012-06-19  185.38
2012-06-20  185.74
2012-06-21  185.47
2012-06-22  185.54
2012-06-25  185.76
2012-06-26  185.82
2012-06-27  185.90
2012-06-28  185.92
2012-06-29  186.62
2012-06-30  186.66
2012-07-02  186.93
2012-07-03  187.61
2012-07-04  187.69
2012-07-05  188.26
2012-07-06  188.39
2012-07-09  188.26
2012-07-10  188.64
2012-07-11  188.81
2012-07-12  189.08
2012-07-13  189.62
2012-07-16  190.14
2012-07-17  190.42
2012-07-18  190.52
2012-07-19  190.86
2012-07-20  190.86
2012-07-23  190.42
2012-07-24  190.15
2012-07-25  189.98
2012-07-26  190.16
2012-07-27  190.54
2012-07-30  191.26
2012-07-31  191.62
2012-08-01  191.74
2012-08-02  191.78
2012-08-03  192.06
2012-08-06  192.79
2012-08-07  193.12
2012-08-08  193.23
2012-08-09  193.16
2012-08-10  193.11
2012-08-13  193.14
2012-08-14  193.23
2012-08-15  193.06
2012-08-16  192.96
2012-08-17  193.02
2012-08-20  193.18
2012-08-21  193.38
2012-08-22  193.76
2012-08-23  193.98
2012-08-24  193.95
2012-08-27  194.11
2012-08-28  194.09
2012-08-29  194.11
2012-08-30  193.88
2012-08-31  193.65
2012-09-03  193.74
2012-09-04  194.10
2012-09-05  194.66
2012-09-06  195.16
2012-09-07  195.86
2012-09-10  196.27
2012-09-11  196.62
2012-09-12  197.05
2012-09-13  196.92
2012-09-14  197.66
2012-09-17  197.90
2012-09-18  197.90
2012-09-19  198.24
2012-09-20  198.30
2012-09-21  198.20
2012-09-24  198.12
2012-09-25  197.77
2012-09-26  197.27
2012-09-27  197.48
2012-09-28  197.98
2012-09-30  198.05
2012-10-01  198.26
2012-10-02  198.34
2012-10-03  198.74
2012-10-04  199.34
2012-10-05  199.71
2012-10-08  199.84
2012-10-09  200.23
2012-10-10  200.21
2012-10-11  200.57
2012-10-12  200.95
2012-10-15  201.12
2012-10-16  201.66
2012-10-17  202.26
2012-10-18  202.47
2012-10-19  202.51
2012-10-22  202.56
2012-10-23  202.21
2012-10-24  202.23
2012-10-25  202.30
2012-10-26  202.25
2012-10-29  202.29
2012-10-30       .
2012-10-31  202.29
2012-11-01  202.37
2012-11-02  202.28
2012-11-05  202.66
2012-11-06  202.83
2012-11-07  202.87
2012-11-08  202.67
2012-11-09  202.35
2012-11-12  202.44
2012-11-13  202.19
2012-11-14  202.14
2012-11-15  201.99
2012-11-16  201.74
2012-11-19  201.95
2012-11-20  202.25
2012-11-21  202.06
2012-11-22  202.00
2012-11-23  202.24
2012-11-26  202.80
2012-11-27  203.47
2012-11-28  203.57
2012-11-29  204.00
2012-11-30  204.25
2012-12-03  204.44
2012-12-04  204.57
2012-12-05  204.63
2012-12-06  204.54
2012-12-07  204.56
2012-12-10  204.63
2012-12-11  204.92
2012-12-12  205.05
2012-12-13  205.15
2012-12-14  205.33
2012-12-17  205.56
2012-12-18  205.67
2012-12-19  205.99
2012-12-20  206.20
2012-12-21  206.34
2012-12-24  206.50
2012-12-25       .
2012-12-26  206.53
2012-12-27  206.58
2012-12-28  206.83
2012-12-31  207.06
2013-01-01       .
2013-01-02  207.38
2013-01-03  207.94
2013-01-04  208.16
2013-01-07  208.76
2013-01-08  209.01
2013-01-09  209.07
2013-01-10  209.18
2013-01-11  208.97
2013-01-14  209.17
2013-01-15  209.28
2013-01-16  209.37
2013-01-17  209.46
2013-01-18  209.43
2013-01-21  209.54
2013-01-22  209.60
2013-01-23  209.81
2013-01-24  209.85
2013-01-25  209.76
2013-01-28  209.71
2013-01-29  209.44
2013-01-30  208.84
2013-01-31  208.35
2013-02-01  208.11
2013-02-04  207.45
2013-02-05  207.33
2013-02-06  207.12
2013-02-07  207.25
2013-02-08  207.47
2013-02-11  207.61
2013-02-12  207.66
2013-02-13  207.74
2013-02-14  207.89
2013-02-15  208.03
2013-02-18  208.15
2013-02-19  208.32
2013-02-20  208.56
2013-02-21  208.44
2013-02-22  208.49
2013-02-25  208.75
2013-02-26  208.73
2013-02-27  208.81
2013-02-28  209.40
2013-03-01  209.41
2013-03-04  209.54
2013-03-05  209.88
2013-03-06  210.05
2013-03-07  210.17
2013-03-08  210.12
2013-03-11  210.23
2013-03-12  210.27
2013-03-13  210.28
2013-03-14  210.23
2013-03-15  210.21
2013-03-18  209.93
2013-03-19  209.71
2013-03-20  209.56
2013-03-21  209.42
2013-03-22  209.39
2013-03-25  209.76
2013-03-26  209.77
2013-03-27  209.55
2013-03-28  209.26
2013-03-29       .
2013-03-31  209.34
2013-04-01  209.42
2013-04-02  209.62
2013-04-03  209.80
2013-04-04  210.08
2013-04-05  210.52
2013-04-08  210.97
2013-04-09  211.16
2013-04-10  211.35
2013-04-11  211.45
2013-04-12  211.41
2013-04-15  211.08
2013-04-16  210.88
2013-04-17  210.61
2013-04-18  210.48
2013-04-19  210.63
2013-04-22  210.70
2013-04-23  210.91
2013-04-24  211.11
2013-04-25  211.19
2013-04-26  211.17
2013-04-29  211.39
2013-04-30  211.83
2013-05-01  212.10
2013-05-02  212.45
2013-05-03  212.68
2013-05-06  212.88
2013-05-07  213.12
2013-05-08  213.27
2013-05-09  213.62
2013-05-10  213.49
2013-05-13  213.33
2013-05-14  213.24
2013-05-15  213.00
2013-05-16  212.91
2013-05-17  213.00
2013-05-20  212.87
2013-05-21  212.72
2013-05-22  212.63
2013-05-23  212.01
2013-05-24  211.70
2013-05-27  211.82
2013-05-28  211.24
2013-05-29  209.90
2013-05-30  209.64
2013-05-31  208.93
2013-06-03  208.36
2013-06-04  208.18
2013-06-05  207.28
2013-06-06  206.23
2013-06-07  205.98
2013-06-10  205.44
2013-06-11  203.93
2013-06-12  203.88
2013-06-13  203.76
2013-06-14  205.07
2013-06-17  205.63
2013-06-18  205.06
2013-06-19  204.82
2013-06-20  200.92
2013-06-21  199.92
2013-06-24  196.83
2013-06-25  196.87
2013-06-26  197.52
2013-06-27  198.55
2013-06-28  199.39
2013-06-30  199.47
2013-07-01  199.92
2013-07-02  200.67
2013-07-03  200.32
2013-07-04  200.36
2013-07-05  199.50
2013-07-08  199.02
2013-07-09  199.16
2013-07-10  199.07
2013-07-11  199.13
2013-07-12  199.56
2013-07-15  200.25
2013-07-16  201.08
2013-07-17  201.52
2013-07-18  202.26
2013-07-19  202.79
2013-07-22  203.34
2013-07-23  203.55
2013-07-24  203.18
2013-07-25  202.70
2013-07-26  202.43
2013-07-29  202.52
2013-07-30  202.44
2013-07-31  201.89
2013-08-01  201.79
2013-08-02  201.44
2013-08-05  201.73
2013-08-06  201.63
2013-08-07  201.46
2013-08-08  201.58
2013-08-09  201.81
2013-08-12  201.97
2013-08-13  201.89
2013-08-14  201.82
2013-08-15  201.37
2013-08-16  201.27
2013-08-19  200.46
2013-08-20  199.43
2013-08-21  198.53
2013-08-22  197.62
2013-08-23  198.12
2013-08-26  198.32
2013-08-27  198.16
2013-08-28  197.86
2013-08-29  197.97
2013-08-30       .
2013-09-02  198.04
2013-09-03  197.96
2013-09-04  197.63
2013-09-05  197.09
2013-09-06  197.26
2013-09-09  197.68
2013-09-10  198.10
2013-09-11  198.63
2013-09-12  199.27
2013-09-13  199.35
2013-09-16  200.31
2013-09-17  200.38
2013-09-18  201.06
2013-09-19  203.18
2013-09-20  203.32
2013-09-23  203.26
2013-09-24  202.98
2013-09-25  203.18
2013-09-26  203.22
2013-09-27  203.20
2013-09-30  202.92
2013-10-01  203.06
2013-10-02  203.35
2013-10-03  203.49
2013-10-04  203.81
2013-10-07  204.02
2013-10-08  204.25
2013-10-09  204.44
2013-10-10  204.61
2013-10-11  204.78
2013-10-14  204.89
2013-10-15  204.99
2013-10-16  205.59
2013-10-17  206.24
2013-10-18  207.06
2013-10-21  207.48
2013-10-22  207.85
2013-10-23  208.39
2013-10-24  208.45
2013-10-25  208.48
2013-10-28  208.64
2013-10-29  208.80
2013-10-30  208.97
2013-10-31  208.97
2013-11-01  208.69
2013-11-04  208.39
2013-11-05  208.05
2013-11-06  207.77
2013-11-07  207.98
2013-11-08  207.47
2013-11-11  207.58
2013-11-12  206.59
2013-11-13  206.22
2013-11-14  206.66
2013-11-15  207.01
2013-11-18  207.51
2013-11-19  207.68
2013-11-20  207.60
2013-11-21  207.35
2013-11-22  207.47
2013-11-25  207.57
2013-11-26  207.67
2013-11-27  207.53
2013-11-28  207.56
2013-11-29  207.44
2013-11-30  207.48
2013-12-02  207.20
2013-12-03  207.19
2013-12-04  206.87
2013-12-05  206.75
2013-12-06  206.94
2013-12-09  207.23
2013-12-10  207.60
2013-12-11  207.76
2013-12-12  207.63
2013-12-13  207.73
2013-12-16  207.82
2013-12-17  207.89
2013-12-18  207.86
2013-12-19  207.92
2013-12-20  207.87
2013-12-23  208.06
2013-12-24  208.09
2013-12-25       .
2013-12-26  208.17
2013-12-27  208.06
2013-12-30  208.17
2013-12-31  208.09
2014-01-01       .
2014-01-02  207.93
2014-01-03  208.02
2014-01-06  208.39
2014-01-07  208.75
2014-01-08  208.47
2014-01-09  208.48
2014-01-10  208.74
2014-01-13  208.97
2014-01-14  209.15
2014-01-15  209.39
2014-01-16  209.61
2014-01-17  209.80
2014-01-20  209.92
2014-01-21  209.96
2014-01-22  209.76
2014-01-23  209.60
2014-01-24  208.77
2014-01-27  208.43
2014-01-28  208.63
2014-01-29  208.62
2014-01-30  208.37
2014-01-31  207.86
2014-02-03  207.79
2014-02-04  208.10
2014-02-05  208.50
2014-02-06  208.73
2014-02-07  209.00
2014-02-10  209.28
2014-02-11  209.57
2014-02-12  210.03
2014-02-13  209.93
2014-02-14  210.26
2014-02-17  210.37
2014-02-18  210.96
2014-02-19  211.13
2014-02-20  211.10
2014-02-21  211.25
2014-02-24  211.74
2014-02-25  211.88
2014-02-26  211.90
2014-02-27  212.12
2014-02-28  212.65
2014-03-03  211.84
2014-03-04  212.12
2014-03-05  212.38
2014-03-06  212.38
2014-03-07  211.96
2014-03-10  211.57
2014-03-11  211.59
2014-03-12  210.60
2014-03-13  210.21
2014-03-14  209.74
2014-03-17  210.17
2014-03-18  210.68
2014-03-19  211.14
2014-03-20  210.68
2014-03-21  210.70
2014-03-24  210.75
2014-03-25  211.28
2014-03-26  212.04
2014-03-27  212.65
2014-03-28  213.11
2014-03-31  213.58
2014-04-01  214.35
2014-04-02  214.33
2014-04-03  214.28
2014-04-04  214.63
2014-04-07  214.70
2014-04-08  214.95
2014-04-09  215.05
2014-04-10  215.30
2014-04-11  215.28
2014-04-14  215.06
2014-04-15  214.80
2014-04-16  214.90
2014-04-17  215.04
2014-04-18       .
2014-04-21  215.22
2014-04-22  215.53
2014-04-23  215.46
2014-04-24  215.33
2014-04-25  214.93
2014-04-28  214.77
2014-04-29  215.19
2014-04-30  215.27
2014-05-01  215.41
2014-05-02  215.66
2014-05-05  215.85
2014-05-06  216.12
2014-05-07  216.57
2014-05-08  217.21
2014-05-09  217.32
2014-05-12  217.71
2014-05-13  218.18
2014-05-14  218.37
2014-05-15  218.87
2014-05-16  218.78
2014-05-19  218.97
2014-05-20  219.16
2014-05-21  219.29
2014-05-22  219.33
2014-05-23  219.70
2014-05-26  219.82
2014-05-27  219.99
2014-05-28  220.47
2014-05-29  220.99
2014-05-30  221.16
2014-05-31  221.19
2014-06-02  221.27
2014-06-03  221.24
2014-06-04  221.29
2014-06-05  221.37
2014-06-06  222.00
2014-06-09  222.62
2014-06-10  222.70
2014-06-11  222.57
2014-06-12  222.60
2014-06-13  222.40
2014-06-16  222.18
2014-06-17  221.99
2014-06-18  222.10
2014-06-19  222.52
2014-06-20  222.44
2014-06-23  222.56
2014-06-24  222.94
2014-06-25  222.99
2014-06-26  223.22
2014-06-27  223.30
2014-06-30  223.39
2014-07-01  223.43
2014-07-02  223.49
2014-07-03  223.62
2014-07-04  223.65
2014-07-07  224.10
2014-07-08  224.26
2014-07-09  224.34
2014-07-10  224.22
2014-07-11  224.19
2014-07-14  224.34
2014-07-15  224.34
2014-07-16  224.33
2014-07-17  223.82
2014-07-18  223.64
2014-07-21  223.36
2014-07-22  223.56
2014-07-23  223.81
2014-07-24  223.91
2014-07-25  223.70
2014-07-28  223.45
2014-07-29  223.25
2014-07-30  223.15
2014-07-31  223.06
2014-08-01  222.24
2014-08-04  222.05
2014-08-05  221.76
2014-08-06  220.47
2014-08-07  220.05
2014-08-08  219.85
2014-08-11  220.80
2014-08-12  221.40
2014-08-13  221.95
2014-08-14  222.48
2014-08-15  223.00
2014-08-18  223.25
2014-08-19  223.71
2014-08-20  223.76
2014-08-21  223.92
2014-08-22  224.00
2014-08-25  224.11
2014-08-26  224.42
2014-08-27  224.64
2014-08-28  224.29
2014-08-29  223.98
2014-08-31  224.02
2014-09-01  224.06
2014-09-02  223.77
2014-09-03  224.42
2014-09-04  224.63
2014-09-05  224.84
2014-09-08  224.99
2014-09-09  224.72
2014-09-10  224.45
2014-09-11  224.44
2014-09-12  224.02
2014-09-15  223.66
2014-09-16  223.57
2014-09-17  223.53
2014-09-18  223.55
2014-09-19  223.86
2014-09-22  224.05
2014-09-23  224.13
2014-09-24  224.25
2014-09-25  224.08
2014-09-26  223.60
2014-09-29  222.86
2014-09-30  222.55
2014-10-01  222.68
2014-10-02  222.52
2014-10-03  222.71
2014-10-06  222.93
2014-10-07  222.96
2014-10-08  222.72
2014-10-09  222.89
2014-10-10  222.05
2014-10-13  222.17
2014-10-14  222.05
2014-10-15  221.70
2014-10-16  221.07
2014-10-17  221.73
2014-10-20  222.25
2014-10-21  222.62
2014-10-22  223.08
2014-10-23  223.25
2014-10-24  223.44
2014-10-27  223.64
2014-10-28  223.77
2014-10-29  224.04
2014-10-30  224.18
2014-10-31  224.29
2014-11-03  224.34
2014-11-04  224.08
2014-11-05  223.87
2014-11-06  223.63
2014-11-07  223.34
2014-11-10  223.61
2014-11-11  223.65
2014-11-12  223.70
2014-11-13  223.64
2014-11-14  222.93
2014-11-17  222.55
2014-11-18  222.50
2014-11-19  222.20
2014-11-20  221.60
2014-11-21  222.07
2014-11-24  222.39
2014-11-25  222.56
2014-11-26  222.53
2014-11-27  222.56
2014-11-28  222.21
2014-11-30  222.29
2014-12-01  221.19
2014-12-02  220.42
2014-12-03  219.42
2014-12-04  218.85
2014-12-05  217.87
2014-12-08  216.60
2014-12-09  215.22
2014-12-10  213.77
2014-12-11  212.97
2014-12-12  211.39
2014-12-15  209.08
2014-12-16  205.31
2014-12-17  207.52
2014-12-18  210.08
2014-12-19  211.91
2014-12-22  212.88
2014-12-23  213.29
2014-12-24  213.27
2014-12-25       .
2014-12-26  213.41
2014-12-29  213.56
2014-12-30  213.53
2014-12-31  213.39
2015-01-01       .
2015-01-02  213.33
2015-01-05  212.23
2015-01-06  210.17
2015-01-07  209.88
2015-01-08  211.00
2015-01-09  211.18
2015-01-12  210.62
2015-01-13  209.77
2015-01-14  208.83
2015-01-15  209.81
2015-01-16       .
2015-01-19  209.73
2015-01-20  210.51
2015-01-21  210.78
2015-01-22  211.36
2015-01-23  212.51
2015-01-26  212.11
2015-01-27  211.69
2015-01-28  212.09
2015-01-29  211.85
2015-01-30  211.92
2015-01-31  211.94
2015-02-02  211.99
2015-02-03  213.18
2015-02-04  213.60
2015-02-05  213.95
2015-02-06  214.46
2015-02-09  214.79
2015-02-10  214.09
2015-02-11  214.07
2015-02-12  215.01
2015-02-13  215.91
2015-02-16  216.03
2015-02-17  216.44
2015-02-18  217.24
2015-02-19  217.47
2015-02-20  217.58
2015-02-23  217.02
2015-02-24  217.07
2015-02-25  217.34
2015-02-26  217.92
2015-02-27  218.22
2015-02-28  218.34
2015-03-02  218.80
2015-03-03  219.66
2015-03-04  219.83
2015-03-05  220.32
2015-03-06  220.97
2015-03-09  220.76
2015-03-10  220.12
2015-03-11  219.87
2015-03-12  219.84
2015-03-13  218.87
2015-03-16  217.43
2015-03-17  216.77
2015-03-18  216.87
2015-03-19  217.57
2015-03-20  218.63
2015-03-23  219.49
2015-03-24  220.36
2015-03-25  221.24
2015-03-26  221.09
2015-03-27  221.26
2015-03-30  221.29
2015-03-31  221.45
2015-04-01  222.40
2015-04-02  223.41
2015-04-03       .
2015-04-06  223.58
2015-04-07  224.47
2015-04-08  225.78
2015-04-09  226.85
2015-04-10  227.05
2015-04-13  227.50
2015-04-14  227.93
2015-04-15  227.91
2015-04-16  227.93
2015-04-17  227.80
2015-04-20  227.59
2015-04-21  226.91
2015-04-22  227.10
2015-04-23  228.14
2015-04-24  228.90
2015-04-27  229.30
2015-04-28  229.27
2015-04-29  229.06
2015-04-30  228.93
2015-05-01  228.86
2015-05-04  229.04
2015-05-05  228.96
2015-05-06  229.72
2015-05-07  229.77
2015-05-08  230.31
2015-05-11  230.70
2015-05-12  230.36
2015-05-13  231.74
2015-05-14  232.10
2015-05-15  232.70
2015-05-18  233.19
2015-05-19  233.16
2015-05-20  233.34
2015-05-21  233.68
2015-05-22  233.86
2015-05-25       .
2015-05-26  234.03
2015-05-27  233.59
2015-05-28  233.17
2015-05-29  232.71
2015-05-31  232.75
2015-06-01  232.08
2015-06-02  231.92
2015-06-03  231.80
2015-06-04  231.04
2015-06-05  230.43
2015-06-08  230.02
2015-06-09  229.76
2015-06-10  229.97
2015-06-11  230.26
2015-06-12  230.51
2015-06-15  230.26
2015-06-16  229.49
2015-06-17  229.54
2015-06-18  230.05
2015-06-19  230.12
2015-06-22  230.53
2015-06-23  231.18
2015-06-24  231.58
2015-06-25  231.42
2015-06-26  231.15
2015-06-29  230.27
2015-06-30  230.14
2015-07-01  230.50
2015-07-02  230.76
2015-07-03  230.80
2015-07-06  230.78
2015-07-07  230.42
2015-07-08  230.01
2015-07-09  229.80
2015-07-10  230.42
2015-07-13  230.88
2015-07-14  230.94
2015-07-15  231.08
2015-07-16  231.54
2015-07-17  232.15
2015-07-20  232.29
2015-07-21  231.90
2015-07-22  231.55
2015-07-23  230.99
2015-07-24  230.44
2015-07-27  229.26
2015-07-28  228.96
2015-07-29  229.29
2015-07-30  229.49
2015-07-31  229.56
2015-08-03  229.41
2015-08-04  229.09
2015-08-05  228.88
2015-08-06  228.18
2015-08-07  227.88
2015-08-10  227.71
2015-08-11  227.61
2015-08-12  227.35
2015-08-13  227.31
2015-08-14  227.01
2015-08-17  226.68
2015-08-18  226.20
2015-08-19  225.47
2015-08-20  224.01
2015-08-21  223.24
2015-08-24  220.78
2015-08-25  221.44
2015-08-26  221.54
2015-08-27  223.29
2015-08-28  224.06
2015-08-31  224.10
2015-09-01  224.02
2015-09-02  223.25
2015-09-03  223.22
2015-09-04  223.02
2015-09-07  223.14
2015-09-08  222.74
2015-09-09  223.29
2015-09-10  222.63
2015-09-11  222.26
2015-09-14  222.05
2015-09-15  222.53
2015-09-16  222.99
2015-09-17  223.28
2015-09-18  223.52
2015-09-21  222.82
2015-09-22  220.64
2015-09-23  220.19
2015-09-24  218.62
2015-09-25  219.01
2015-09-28  217.94
2015-09-29  217.03
2015-09-30  218.53
2015-10-01  219.67
2015-10-02  219.86
2015-10-05  221.35
2015-10-06  222.75
2015-10-07  224.00
2015-10-08  223.71
2015-10-09  224.75
2015-10-12  224.87
2015-10-13  224.94
2015-10-14  224.54
2015-10-15  224.89
2015-10-16  225.98
2015-10-19  226.39
2015-10-20  226.36
2015-10-21  225.86
2015-10-22  226.14
2015-10-23  226.76
2015-10-26  227.45
2015-10-27  227.29
2015-10-28  227.50
2015-10-29  227.64
2015-10-30  227.99
2015-10-31  228.01
2015-11-02  228.68
2015-11-03  229.65
2015-11-04  230.37
2015-11-05  230.37
2015-11-06  229.77
2015-11-09  229.10
2015-11-10  228.74
2015-11-11  228.78
2015-11-12  228.61
2015-11-13  227.96
2015-11-16  227.85
2015-11-17  228.60
2015-11-18  229.18
2015-11-19  230.41
2015-11-20  230.81
2015-11-23  230.61
2015-11-24  230.18
2015-11-25  229.33
2015-11-26  229.37
2015-11-27  229.20
2015-11-30  228.58
2015-12-01  228.06
2015-12-02  227.58
2015-12-03  227.43
2015-12-04  227.32
2015-12-07  226.93
2015-12-08  225.86
2015-12-09  225.79
2015-12-10  224.84
2015-12-11  223.54
2015-12-14  222.47
2015-12-15  222.84
2015-12-16  222.73
2015-12-17  223.59
2015-12-18  223.37
2015-12-21  222.93
2015-12-22  223.06
2015-12-23  223.30
2015-12-24  223.38
2015-12-25       .
2015-12-28  223.65
2015-12-29  223.77
2015-12-30  223.73
2015-12-31  223.62
2016-01-01       .
2016-01-04  223.50
2016-01-05  224.09
2016-01-06  224.19
2016-01-07  223.36
2016-01-08  223.57
2016-01-11  223.22
2016-01-12  222.60
2016-01-13  222.27
2016-01-14  221.36
2016-01-15  220.01
2016-01-18  220.13
2016-01-19  220.15
2016-01-20  219.09
2016-01-21  218.79
2016-01-22  220.61
2016-01-25  220.80
2016-01-26  220.86
2016-01-27  221.68
2016-01-28  222.65
2016-01-29  222.96
2016-01-31  223.00
2016-02-01  222.94
2016-02-02  222.39
2016-02-03  222.67
2016-02-04  223.50
2016-02-05  223.65
2016-02-08  223.32
2016-02-09  222.87
2016-02-10  222.94
2016-02-11  221.93
2016-02-12  221.85
2016-02-15  221.97
2016-02-16  222.83
2016-02-17  223.86
2016-02-18  224.17
2016-02-19  224.40
2016-02-22  225.25
2016-02-23  225.55
2016-02-24  225.38
2016-02-25  225.33
2016-02-26  225.61
2016-02-29  226.17
2016-03-01  226.73
2016-03-02  227.62
2016-03-03  228.31
2016-03-04  229.45
2016-03-07  229.90
2016-03-08  229.92
2016-03-09  229.83
2016-03-10  230.42
2016-03-11  230.97
2016-03-14  231.49
2016-03-15  230.91
2016-03-16  230.69
2016-03-17  231.93
2016-03-18  232.78
2016-03-21  233.16
2016-03-22  233.41
2016-03-23  233.59
2016-03-24  233.44
2016-03-25       .
2016-03-28  233.46
2016-03-29  233.64
2016-03-30  234.46
2016-03-31  234.88
2016-04-01  235.13
2016-04-04  235.32
2016-04-05  234.99
2016-04-06  235.22
2016-04-07  235.19
2016-04-08  235.51
2016-04-11  236.06
2016-04-12  236.75
2016-04-13  237.99
2016-04-14  238.56
2016-04-15  238.52
2016-04-18  238.42
2016-04-19  239.26
2016-04-20  239.50
2016-04-21  239.72
2016-04-22  239.61
2016-04-25  239.47
2016-04-26  239.50
2016-04-27  239.83
2016-04-28  240.66
2016-04-29  240.78
2016-04-30  240.82
2016-05-02  240.99
2016-05-03  240.50
2016-05-04  240.00
2016-05-05  240.16
2016-05-06  240.19
2016-05-09  240.08
2016-05-10  240.29
2016-05-11  240.85
2016-05-12  241.55
2016-05-13  241.73
2016-05-16  241.78
2016-05-17  242.06
2016-05-18  241.80
2016-05-19  240.92
2016-05-20  241.28
2016-05-23  241.17
2016-05-24  241.38
2016-05-25  241.71
2016-05-26  241.79
2016-05-27  241.92
2016-05-30  242.01
2016-05-31  242.08
2016-06-01  241.94
2016-06-02  242.40
2016-06-03  243.43
2016-06-06  244.14
2016-06-07  244.91
2016-06-08  245.72
2016-06-09  245.73
2016-06-10  245.31
2016-06-13  244.98
2016-06-14  244.27
2016-06-15  244.33
2016-06-16  244.32
2016-06-17  244.65
2016-06-20  245.65
2016-06-21  245.88
2016-06-22  246.22
2016-06-23  246.75
2016-06-24  245.62
2016-06-27  245.58
2016-06-28  246.21
2016-06-29  247.56
2016-06-30  248.13
2016-07-01  248.94
2016-07-04  249.06
2016-07-05  249.44
2016-07-06  249.45
2016-07-07  249.78
2016-07-08  250.27
2016-07-11  250.93
2016-07-12  251.36
2016-07-13  251.62
2016-07-14  251.66
2016-07-15  251.57
2016-07-18  251.32
2016-07-19  251.07
2016-07-20  250.74
2016-07-21  250.67
2016-07-22  250.83
2016-07-25  251.17
2016-07-26  250.91
2016-07-27  250.99
2016-07-28  251.19
2016-07-29  251.18
2016-07-31  251.22
2016-08-01  251.32
2016-08-02  251.35
2016-08-03  251.10
2016-08-04  251.69
2016-08-05  252.29
2016-08-08  252.84
2016-08-09  253.36
2016-08-10  254.05
2016-08-11  254.07
2016-08-12  254.25
2016-08-15  254.55
2016-08-16  254.89
2016-08-17  254.85
2016-08-18  254.94
2016-08-19  254.95
2016-08-22  254.84
2016-08-23  254.99
2016-08-24  254.95
2016-08-25  254.69
2016-08-26  254.86
2016-08-29  254.94
2016-08-30  254.99
2016-08-31  254.77
2016-09-01  254.45
2016-09-02  254.64
2016-09-05  254.76
2016-09-06  255.19
2016-09-07  255.84
2016-09-08  256.10
2016-09-09  255.54
2016-09-12  254.84
2016-09-13  254.73
2016-09-14  254.23
2016-09-15  253.85
2016-09-16  253.84
2016-09-19  254.14
2016-09-20  254.32
2016-09-21  254.75
2016-09-22  255.87
2016-09-23  256.05
2016-09-26  255.70
2016-09-27  255.68
2016-09-28  255.83
2016-09-29  255.93
2016-09-30  255.84
2016-10-03  255.99
2016-10-04  256.14
2016-10-05  255.96
2016-10-06  255.91
2016-10-07  255.95
2016-10-10  256.07
2016-10-11  255.77
2016-10-12  255.62
2016-10-13  255.53
2016-10-14  255.60
2016-10-17  255.37
2016-10-18  255.48
2016-10-19  255.73
2016-10-20  255.89
2016-10-21  256.06
2016-10-24  256.37
2016-10-25  256.54
2016-10-26  256.24
2016-10-27  256.05
2016-10-28  255.96
2016-10-31  256.02
2016-11-01  255.90
2016-11-02  255.66
2016-11-03  255.59
2016-11-04  255.25
2016-11-07  255.62
2016-11-08  255.80
2016-11-09  255.02
2016-11-10  253.58
2016-11-11  253.62
2016-11-14  249.81
2016-11-15     251
2016-11-16  251.01
2016-11-17  251.51
2016-11-18  251.02
2016-11-21  251.27
2016-11-22  251.67
2016-11-23  251.61
2016-11-24  251.65
2016-11-25  251.51
2016-11-28  251.79
2016-11-29  252.04
2016-11-30  252.20
2016-12-01  251.85
2016-12-02  251.73
2016-12-05  251.95
2016-12-06  252.59
2016-12-07  253.35
2016-12-08  253.66
2016-12-09  253.84
2016-12-12  253.84
2016-12-13  254.33
2016-12-14  254.72
2016-12-15  253.82
2016-12-16  253.98
2016-12-19  254.18
2016-12-20  254.33
2016-12-21  254.51
2016-12-22  254.63
2016-12-23  254.67
2016-12-26       .
2016-12-27  254.90
2016-12-28  254.95
2016-12-29  255.14
2016-12-30  255.20
2016-12-31  255.23
2017-01-02       .
2017-01-03  255.68
2017-01-04  256.19
2017-01-05     257
2017-01-06  257.29
2017-01-09  257.34
2017-01-10  257.38
2017-01-11  256.92
2017-01-12  257.47
2017-01-13  257.59
2017-01-16  257.71
2017-01-17  258.20
2017-01-18  258.30
2017-01-19  257.79
2017-01-20  257.81
2017-01-23  258.26
2017-01-24  258.53
2017-01-25  258.49
2017-01-26  258.43
2017-01-27  258.77
2017-01-30  259.02
2017-01-31  259.10
2017-02-01  259.23
2017-02-02  259.69
2017-02-03  260.01
2017-02-06  260.51
2017-02-07  260.56
2017-02-08  260.79
2017-02-09  260.97
2017-02-10  261.15
2017-02-13  261.57
2017-02-14  261.79
2017-02-15  261.64
2017-02-16  261.91
2017-02-17  261.92
2017-02-20  262.04
2017-02-21  262.27
2017-02-22  262.53
2017-02-23  262.89
2017-02-24  262.86
2017-02-27  263.17
2017-02-28  263.22
2017-03-01  262.98
2017-03-02  262.82
2017-03-03  262.80
2017-03-06  262.90
2017-03-07  262.89
2017-03-08  262.12
2017-03-09  261.17
2017-03-10  261.42
2017-03-13  261.49
2017-03-14  261.02
2017-03-15  261.43
2017-03-16  262.19
2017-03-17  262.38
2017-03-20  262.55
2017-03-21  262.89
2017-03-22  262.86
2017-03-23  263.09
2017-03-24  263.33
2017-03-27  263.64
2017-03-28  263.91
2017-03-29  264.06
2017-03-30  264.35
2017-03-31  264.24
2017-04-03  264.39
2017-04-04  264.60
2017-04-05  264.79
2017-04-06  264.93
2017-04-07  264.88
2017-04-10  264.90
2017-04-11  264.99
2017-04-12  264.91
2017-04-13  265.01
2017-04-14       .
2017-04-17  265.21
2017-04-18  265.32
2017-04-19  265.51
2017-04-20  265.61
2017-04-21  265.95
2017-04-24  266.21
2017-04-25  266.32
2017-04-26  266.39
2017-04-27  266.58
2017-04-28  266.78
2017-04-30  266.87
2017-05-01  266.87
2017-05-02  267.19
2017-05-03  267.43
2017-05-04  267.19
2017-05-05  267.03
2017-05-08  267.20
2017-05-09  267.12
2017-05-10  267.40
2017-05-11  267.59
2017-05-12  267.79
2017-05-15  267.96
2017-05-16  268.06
2017-05-17  267.85
2017-05-18  266.31
2017-05-19  266.74
2017-05-22  266.67
2017-05-23  266.57
2017-05-24  267.08
2017-05-25  267.33
2017-05-26  267.52
2017-05-29  267.65
2017-05-30  267.71
2017-05-31  267.89
2017-06-01  268.12
2017-06-02  268.30
2017-06-05  268.42
2017-06-06  268.62
2017-06-07  268.59
2017-06-08  268.24
2017-06-09  268.04
2017-06-12  267.98
2017-06-13  268.03
2017-06-14  268.31
2017-06-15  267.92
2017-06-16  268.12
2017-06-19  268.17
2017-06-20  267.62
2017-06-21  267.15
2017-06-22  266.97
2017-06-23  267.37
2017-06-26  267.82
2017-06-27  267.61
2017-06-28  267.59
2017-06-29  267.55
2017-06-30  267.51
2017-07-03  267.57
2017-07-04  267.61
2017-07-05  267.39
2017-07-06  266.87
2017-07-07  266.69
2017-07-10  267.10
2017-07-11  267.32
2017-07-12  268.19
2017-07-13  268.36
2017-07-14  268.68
2017-07-17  268.88
2017-07-18  269.21
2017-07-19  269.39
2017-07-20  269.71
2017-07-21  269.93
2017-07-24  269.97
2017-07-25  269.71
2017-07-26  269.98
2017-07-27  270.23
2017-07-28  270.24
2017-07-31  270.34
2017-08-01  270.57
2017-08-02  270.74
2017-08-03  270.95
2017-08-04  270.92
2017-08-07  271.10
2017-08-08  271.29
2017-08-09  271.13
2017-08-10  270.89
2017-08-11  270.77
2017-08-14  271.17
2017-08-15  271.28
2017-08-16  271.42
2017-08-17  271.60
2017-08-18  271.54
2017-08-21  271.79
2017-08-22  271.93
2017-08-23  272.14
2017-08-24  272.40
2017-08-25  272.55
2017-08-28  272.75
2017-08-29  272.93
2017-08-30  273.23
2017-08-31  273.61
2017-09-01  273.81
2017-09-04  273.93
2017-09-05  274.28
2017-09-06  274.52
2017-09-07  274.78
2017-09-08  274.93
2017-09-11  274.92
2017-09-12  274.76
2017-09-13  274.89
2017-09-14  274.86
2017-09-15  274.94
2017-09-18  275.20
2017-09-19  274.98
2017-09-20  274.85
2017-09-21  274.63
2017-09-22  274.88
2017-09-25  274.87
2017-09-26  274.88
2017-09-27  274.47
2017-09-28  274.65
2017-09-29  275.03
2017-09-30  275.07
2017-10-02  275.14
2017-10-03  275.39
2017-10-04  275.58
2017-10-05  275.66
2017-10-06  275.55
2017-10-09  275.67
2017-10-10  275.59
2017-10-11  275.67
2017-10-12  275.86
2017-10-13  276.04
2017-10-16  276.20
2017-10-17  276.43
2017-10-18  276.52
2017-10-19  276.68
2017-10-20  276.55
2017-10-23  276.54
2017-10-24  276.21
2017-10-25  275.95
2017-10-26  275.72
2017-10-27  275.62
2017-10-30  276.12
2017-10-31  276.19
2017-11-01  276.16
2017-11-02  276.35
2017-11-03  276.15
2017-11-06  276.22
2017-11-07  276.05
2017-11-08  275.71
2017-11-09  275.71
2017-11-10  275.31
2017-11-13  275.25
2017-11-14  275.32
2017-11-15  275.19
2017-11-16  275.66
2017-11-17  275.88
2017-11-20  275.90
2017-11-21  275.93
2017-11-22  276.27
2017-11-23  276.32
2017-11-24  276.45
2017-11-27  276.85
2017-11-28  276.96
2017-11-29  276.82
2017-11-30  276.64
2017-12-01  276.74
2017-12-04  276.87
2017-12-05  277.20
2017-12-06  277.24
2017-12-07  276.88
2017-12-08  276.99
2017-12-11  277.18
2017-12-12  277.08
2017-12-13  277.19
2017-12-14  277.10
2017-12-15  277.13
2017-12-18  277.23
2017-12-19  277.08
2017-12-20  277.07
2017-12-21  277.07
2017-12-22  277.16
2017-12-25       .
2017-12-26  277.32
2017-12-27  277.47
2017-12-28  277.53
2017-12-29  277.58
2017-12-31  277.62
2018-01-01       .
2018-01-02  277.84
2018-01-03  278.41
2018-01-04  278.78
2018-01-05  279.10
2018-01-08  279.16
2018-01-09  279.02
2018-01-10  278.83
2018-01-11  279.07
2018-01-12  278.99
2018-01-15  279.11
2018-01-16  279.27
2018-01-17  279.01
2018-01-18  278.74
2018-01-19  278.32
2018-01-22  278.28
2018-01-23  278.63
2018-01-24  278.77
2018-01-25  279.09
2018-01-26  279.14
2018-01-29  278.82
2018-01-30  278.68
2018-01-31  278.87
2018-02-01  278.95
2018-02-02  278.42
2018-02-05  278.04
2018-02-06  277.79
2018-02-07  277.98
2018-02-08  276.92
2018-02-09  275.63
2018-02-12  275.85
2018-02-13  275.62
2018-02-14  275.06
2018-02-15  275.50
2018-02-16  276.11
2018-02-19  276.24
2018-02-20  276.12
2018-02-21  276.12
2018-02-22  276.04
2018-02-23  276.26
2018-02-26  276.70
2018-02-27  276.68
2018-02-28  276.78
2018-03-01  276.62
2018-03-02  276.44
2018-03-05  276.60
2018-03-06  276.91
2018-03-07  276.82
2018-03-08  276.71
2018-03-09  276.74
2018-03-12  276.73
2018-03-13  276.71
2018-03-14  276.63
2018-03-15  276.43
2018-03-16  276.39
2018-03-19  275.97
2018-03-20  275.64
2018-03-21  275.60
2018-03-22  275.64
2018-03-23  275.12
2018-03-26  275.20
2018-03-27  275.51
2018-03-28  275.44
2018-03-29  275.78
2018-03-30       .
2018-03-31  275.82
2018-04-02  275.77
2018-04-03  275.96
2018-04-04  276.16
2018-04-05  276.70
2018-04-06  276.90
2018-04-09  275.90
2018-04-10  275.52
2018-04-11  275.52
2018-04-12  275.84
2018-04-13  275.94
2018-04-16  275.77
2018-04-17  275.86
2018-04-18  275.79
2018-04-19  275.59
2018-04-20  275.32
2018-04-23  275.17
2018-04-24  275.24
2018-04-25  274.66
2018-04-26  274.67
2018-04-27  274.47
2018-04-30  274.47
2018-05-01  274.01
2018-05-02  273.42
2018-05-03  272.87
2018-05-04  272.25
2018-05-07  272.30
2018-05-08  271.50
2018-05-09  270.97
2018-05-10  271.88
2018-05-11  272.28
2018-05-14  272.39
2018-05-15  271.47
2018-05-16  271.41
2018-05-17  271.14
2018-05-18  270.77
2018-05-21  270.88
2018-05-22  271.27
2018-05-23  271.24
2018-05-24  271.55
2018-05-25  271.88
2018-05-28  272.00
2018-05-29  271.97
2018-05-30  271.78
2018-05-31  271.40
2018-06-01  270.55
2018-06-04  270.76
2018-06-05  270.93
2018-06-06  270.43
2018-06-07  269.87
2018-06-08  269.92
2018-06-11  269.75
2018-06-12  269.33
2018-06-13  269.17
2018-06-14  269.41
2018-06-15  269.19
2018-06-18  268.48
2018-06-19  267.84
2018-06-20  268.52
2018-06-21  269.10
2018-06-22  269.88
2018-06-25  269.91
2018-06-26  269.76
2018-06-27  269.79
2018-06-28  269.61
2018-06-29  269.91
2018-06-30  269.95
2018-07-02  269.82
2018-07-03  270.28
2018-07-04  270.32
2018-07-05  270.72
2018-07-06  271.10
2018-07-09  271.67
2018-07-10  271.76
2018-07-11  271.39
2018-07-12  271.35
2018-07-13  271.70
2018-07-16  272.19
2018-07-17  272.31
2018-07-18  272.57
2018-07-19  272.72
2018-07-20  273.42
2018-07-23  273.69
2018-07-24  273.59
2018-07-25  273.99
2018-07-26  274.72
2018-07-27  275.06
2018-07-30  275.06
2018-07-31  275.06
2018-08-01  274.81
2018-08-02  273.97
2018-08-03  274.29
2018-08-06  274.07
2018-08-07  273.54
2018-08-08  272.78
2018-08-09  271.91
2018-08-10  270.57
2018-08-13  267.38
2018-08-14  267.32
2018-08-15  267.58
2018-08-16  268.90
2018-08-17  268.88
2018-08-20  268.89
2018-08-21  269.12
2018-08-22  269.26
2018-08-23  269.17
2018-08-24  269.04
2018-08-27  269.14
2018-08-28  269.21
2018-08-29  268.91
2018-08-30  268.44
2018-08-31  268.07
2018-09-03  268.20
2018-09-04  267.55
2018-09-05  267.49
2018-09-06  267.86
2018-09-07  268.07
2018-09-10  268.04
2018-09-11  267.80
2018-09-12  268.00
2018-09-13  268.62
2018-09-14  269.02
2018-09-17  269.18
2018-09-18  269.09
2018-09-19  269.24
2018-09-20  269.88
2018-09-21  270.43
2018-09-24  270.65
2018-09-25  270.72
2018-09-26  271.16
2018-09-27  271.73
2018-09-28  271.94
2018-09-30  272.03
2018-10-01  272.05
2018-10-02  272.34
2018-10-03  272.62
2018-10-04  271.77
2018-10-05  271.60
2018-10-08  271.73
2018-10-09  272.10
2018-10-10  271.76
2018-10-11  271.76
2018-10-12  272.28
2018-10-15  272.58
2018-10-16  272.99
2018-10-17  273.03
2018-10-18  272.74
2018-10-19  272.64
2018-10-22  272.67
2018-10-23  272.54
2018-10-24  272.43
2018-10-25  272.12
2018-10-26  272.14
2018-10-29  272.15
2018-10-30  271.79
2018-10-31  271.86
2018-11-01  272.17
2018-11-02  272.40
2018-11-05  272.59
2018-11-06  272.69
2018-11-07  272.97
2018-11-08  272.90
2018-11-09  272.73
2018-11-12  272.86
2018-11-13  272.51
2018-11-14  272.34
2018-11-15  271.82
2018-11-16  271.56
2018-11-19  271.46
2018-11-20  270.79
2018-11-21  270.72
2018-11-22  270.76
2018-11-23  270.63
2018-11-26  270.57
2018-11-27  269.96
2018-11-28  270.34
2018-11-29  270.78
2018-11-30  271.03
2018-12-03  272.06
2018-12-04  272.25
2018-12-05  272.29
2018-12-06  271.91
2018-12-07  272.34
2018-12-10  272.19
2018-12-11  272.29
2018-12-12  272.53
2018-12-13  272.93
2018-12-14  272.99
2018-12-17  273.27
2018-12-18  273.33
2018-12-19  273.25
2018-12-20  272.83
2018-12-21  272.58
2018-12-24  272.60
2018-12-25       .
2018-12-26  272.58
2018-12-27  272.76
2018-12-28  272.93
2018-12-31  272.99
2019-01-01       .
2019-01-02  273.27
2019-01-03  273.84
2019-01-04  274.63
2019-01-07  275.86
2019-01-08  276.05
2019-01-09  276.75
2019-01-10  276.88
2019-01-11  277.24
2019-01-14  277.22
2019-01-15  277.63
2019-01-16  278.16
2019-01-17  278.44
2019-01-18  279.18
2019-01-21  279.31
2019-01-22  279.48
2019-01-23  279.84
2019-01-24  280.32
2019-01-25  280.64
2019-01-28  280.91
2019-01-29  280.93
2019-01-30  281.10
2019-01-31  282.23
2019-02-01  282.46
2019-02-04  282.73
2019-02-05  283.40
2019-02-06  283.41
2019-02-07  283.15
2019-02-08  283.01
2019-02-11  282.95
2019-02-12  283.33
2019-02-13  283.47
2019-02-14  283.38
2019-02-15  283.61
2019-02-18  283.74
2019-02-19  283.86
2019-02-20  284.17
2019-02-21  284.15
2019-02-22  284.53
2019-02-25  284.90
2019-02-26  285.28
2019-02-27  285.36
2019-02-28  285.83
2019-03-01  285.80
2019-03-04  285.91
2019-03-05  286.03
2019-03-06  285.93
2019-03-07  285.66
2019-03-08  285.16
2019-03-11  285.70
2019-03-12  286.28
2019-03-13  286.53
2019-03-14  286.70
2019-03-15  287.06
2019-03-18  287.47
2019-03-19  287.74
2019-03-20  288.00
2019-03-21  288.54
2019-03-22  288.31
2019-03-25  288.09
2019-03-26  288.41
2019-03-27  288.23
2019-03-28  288.15
2019-03-29  288.54
2019-03-31  288.59
2019-04-01  288.92
2019-04-02  289.05
2019-04-03  289.23
2019-04-04  289.34
2019-04-05  289.48
2019-04-08  289.74
2019-04-09  289.92
2019-04-10  290.12
2019-04-11  290.11
2019-04-12  289.93
2019-04-15  290.06
2019-04-16  290.26
2019-04-17  290.56
2019-04-18  290.65
2019-04-19       .
2019-04-22  290.76
2019-04-23  291.15
2019-04-24  291.31
2019-04-25  291.19
2019-04-26  291.39
2019-04-29  291.67
2019-04-30  291.95
2019-05-01  292.18
2019-05-02  292.02
2019-05-03  292.41
2019-05-06  292.40
2019-05-07  292.43
2019-05-08  292.43
2019-05-09  292.20
2019-05-10  292.11
2019-05-13  291.70
2019-05-14  291.55
2019-05-15  291.37
2019-05-16  291.69
2019-05-17  291.58
2019-05-20  291.66
2019-05-21  292.04
2019-05-22  292.24
2019-05-23  291.98
2019-05-24  292.11
2019-05-27  292.25
2019-05-28  291.97
2019-05-29  291.74
2019-05-30  291.81
2019-05-31  291.43
2019-06-03  291.78
2019-06-04  292.25
2019-06-05  292.62
2019-06-06  292.71
2019-06-07  293.26
2019-06-10  293.90
2019-06-11  294.31
2019-06-12  294.41
2019-06-13  294.64
2019-06-14  294.64
2019-06-17  294.63
2019-06-18  295.44
2019-06-19  295.74
2019-06-20  297.19
2019-06-21  296.86
2019-06-24  297.14
2019-06-25  297.15
2019-06-26  297.22
2019-06-27  297.69
2019-06-28  298.35
2019-06-30  298.44
2019-07-01  299.23
2019-07-02  299.63
2019-07-03  300.05
2019-07-04  300.10
2019-07-05  300.01
2019-07-08  300.24
2019-07-09  300.23
2019-07-10  300.42
2019-07-11  300.59
2019-07-12  300.46
2019-07-15  300.48
2019-07-16  300.32
2019-07-17  300.02
2019-07-18  299.82
2019-07-19  299.75
2019-07-22  299.68
2019-07-23  300.10
2019-07-24  300.36
2019-07-25  300.79
2019-07-26  300.81
2019-07-29  301.26
2019-07-30  301.29
2019-07-31  301.48
2019-08-01  301.51
2019-08-02  301.29
2019-08-05  300.48
2019-08-06  300.37
2019-08-07  300.37
2019-08-08  300.87
2019-08-09  301.11
2019-08-12  300.78
2019-08-13  300.60
2019-08-14  299.93
2019-08-15  299.82
2019-08-16  299.94
2019-08-19  300.12
2019-08-20  300.68
2019-08-21  301.18
2019-08-22  301.34
2019-08-23  301.24
2019-08-26  301.33
2019-08-27  301.58
2019-08-28  301.55
2019-08-29  301.83
2019-08-30  302.11
2019-08-31  302.14
2019-09-02  302.24
2019-09-03  302.38
2019-09-04  302.97
2019-09-05  302.94
2019-09-06  303.02
2019-09-09  303.47
2019-09-10  303.53
2019-09-11  303.65
2019-09-12  304.16
2019-09-13  303.71
2019-09-16  303.87
2019-09-17  304.00
2019-09-18  304.17
2019-09-19  304.10
2019-09-20  304.05
2019-09-23  304.44
2019-09-24  304.21
2019-09-25  303.76
2019-09-26  303.90
2019-09-27  303.89
2019-09-30  303.95
2019-10-01  304.08
2019-10-02  303.88
2019-10-03  304.07
2019-10-04  304.56
2019-10-07  304.79
2019-10-08  304.79
2019-10-09  304.88
2019-10-10  304.85
2019-10-11  305.03
2019-10-14  305.17
2019-10-15  305.52
2019-10-16  305.80
2019-10-17  306.32
2019-10-18  306.68
2019-10-21  307.42
2019-10-22  307.82
2019-10-23  307.96
2019-10-24  307.90
2019-10-25  307.91
2019-10-28  308.07
2019-10-29  308.18
2019-10-30  308.01
2019-10-31  308.09
2019-11-01  308.36
2019-11-04  308.72
2019-11-05  308.64
2019-11-06  308.70
2019-11-07  308.59
2019-11-08  308.66
2019-11-11  308.80
2019-11-12  309.04
2019-11-13  308.94
2019-11-14  309.11
2019-11-15  309.28
2019-11-18  309.17
2019-11-19  309.06
2019-11-20  309.24
2019-11-21  309.21
2019-11-22  309.49
2019-11-25  310.06
2019-11-26  310.03
2019-11-27  310.25
2019-11-28       .
2019-11-29  310.34
2019-11-30  310.39
2019-12-02  310.37
2019-12-03  310.33
2019-12-04  310.64
2019-12-05  310.73
2019-12-06  310.97
2019-12-09  311.21
2019-12-10  311.32
2019-12-11  311.53
2019-12-12  311.91
2019-12-13  312.29
2019-12-16  312.69
2019-12-17  313.03
2019-12-18  313.25
2019-12-19  313.37
2019-12-20  313.47
2019-12-23  313.63
2019-12-24  313.62
2019-12-25       .
2019-12-26  313.73
2019-12-27  313.88
2019-12-30  313.96
2019-12-31  314.07
2020-01-01       .
2020-01-02  314.47
2020-01-03  314.68
2020-01-06  314.92
2020-01-07  315.16
2020-01-08  315.39
2020-01-09  315.86
2020-01-10  316.29
2020-01-13  316.59
2020-01-14  316.76
2020-01-15  317.17
2020-01-16  317.64
2020-01-17  317.92
2020-01-20  318.06
2020-01-21  318.26
2020-01-22  318.40
2020-01-23  318.34
2020-01-24  318.22
2020-01-27  317.74
2020-01-28  318.21
2020-01-29  318.44
2020-01-30  318.24
2020-01-31  318.35
2020-02-03  318.53
2020-02-04  318.78
2020-02-05  319.31
2020-02-06  319.85
2020-02-07  320.14
2020-02-10  320.29
2020-02-11  320.62
2020-02-12  321.30
2020-02-13  321.33
2020-02-14  321.49
2020-02-17  321.64
2020-02-18  321.92
2020-02-19  322.25
2020-02-20  322.60
2020-02-21  322.65
2020-02-24  321.99
2020-02-25  321.88
2020-02-26  320.67
2020-02-27  318.36
2020-02-28  316.37
2020-02-29  316.47
2020-03-02  317.10
2020-03-03  319.01
2020-03-04  320.58
2020-03-05  319.81
2020-03-06  318.36
2020-03-09  308.85
2020-03-10  308.67
2020-03-11  304.74
2020-03-12  294.85
2020-03-13  293.81
2020-03-16  286.08
2020-03-17  280.90
2020-03-18  268.76
2020-03-19  262.49
2020-03-20  262.38
2020-03-23  257.75
2020-03-24  258.71
2020-03-25  263.04
2020-03-26  269.91
2020-03-27  272.02
2020-03-30  272.01
2020-03-31  274.01
2020-04-01  272.22
2020-04-02  272.42
2020-04-03  272.41
2020-04-06  272.68
2020-04-07  274.56
2020-04-08  275.73
2020-04-09  280.21
2020-04-10       .
2020-04-13  281.72
2020-04-14  286.03
2020-04-15  286.62
2020-04-16  287.65
2020-04-17  289.33
2020-04-20  289.33
2020-04-21  287.35
2020-04-22  286.81
2020-04-23  286.65
2020-04-24  285.09
2020-04-27  284.16
2020-04-28  284.65
2020-04-29  285.86
2020-04-30  287.46
2020-05-01  286.97
2020-05-04  286.67
2020-05-05  288.69
2020-05-06  288.28
2020-05-07  289.76
2020-05-08  290.97
2020-05-11  291.58
2020-05-12  293.36
2020-05-13  292.09
2020-05-14  291.21
2020-05-15  292.89
2020-05-18  295.76
2020-05-19  296.87
2020-05-20  299.36
2020-05-21  301.64
2020-05-22  300.83
2020-05-25  300.97
2020-05-26  302.98
2020-05-27  303.27
2020-05-28  303.54
2020-05-29  303.01
2020-05-31  303.06
2020-06-01  304.02
2020-06-02  305.60
2020-06-03  308.29
2020-06-04  308.66
2020-06-05  311.46
2020-06-08  313.90
2020-06-09  313.20
2020-06-10  312.50
2020-06-11  309.26
2020-06-12  309.58
2020-06-15  308.63
2020-06-16  311.15
2020-06-17  310.89
2020-06-18  310.53
2020-06-19  311.12
2020-06-22  311.08
2020-06-23  311.72
2020-06-24  310.86
2020-06-25  310.82
2020-06-26  310.53
2020-06-29  310.14
2020-06-30  310.43
2020-07-01  310.77
2020-07-02  311.85
2020-07-03  311.90
2020-07-06  313.12
2020-07-07  312.98
2020-07-08  313.02
2020-07-09  312.79
2020-07-10  312.52
2020-07-13  313.13
2020-07-14  312.50
2020-07-15  313.33
2020-07-16  313.64
2020-07-17  314.27
2020-07-20  315.22
2020-07-21  316.66
2020-07-22  317.44
2020-07-23  317.55
2020-07-24  317.19
2020-07-27  317.99
2020-07-28  318.24
2020-07-29  319.26
2020-07-30  319.12
2020-07-31  319.74
2020-08-03  320.28
2020-08-04  320.82
2020-08-05  322.01
2020-08-06  322.87
2020-08-07  323.22
2020-08-10  324.09
2020-08-11  324.93
2020-08-12  324.90
2020-08-13  324.61
2020-08-14  324.23
2020-08-17  324.26
2020-08-18  323.94
2020-08-19  324.04
2020-08-20  323.97
2020-08-21  323.93
2020-08-24  324.57
2020-08-25  324.41
2020-08-26  324.56
2020-08-27  324.65
2020-08-28  325.12
2020-08-31  325.55
2020-09-01  326.59
2020-09-02  327.58
2020-09-03  327.24
2020-09-04  326.55
2020-09-07  326.70
2020-09-08  325.95
2020-09-09  326.37
2020-09-10  326.92
2020-09-11  326.71
2020-09-14  326.82
2020-09-15  327.27
2020-09-16  327.17
2020-09-17  326.75
2020-09-18  326.43
2020-09-21  324.39
2020-09-22  323.88
2020-09-23  322.68
2020-09-24  322.16
2020-09-25  322.21
2020-09-28  322.53
2020-09-29  321.76
2020-09-30  322.47
2020-10-01  322.53
2020-10-02  322.76
2020-10-05  323.94
2020-10-06  325.08
2020-10-07  325.36
2020-10-08  326.53
2020-10-09  327.04
2020-10-12  327.19
2020-10-13  327.93
2020-10-14  327.35
2020-10-15  326.80
2020-10-16  327.23
2020-10-19  327.19
2020-10-20  327.00
2020-10-21  326.88
2020-10-22  327.25
2020-10-23  327.27
2020-10-26  327.22
2020-10-27  327.62
2020-10-28  326.43
2020-10-29  325.77
2020-10-30  325.28
2020-10-31  325.32
2020-11-02  325.45
2020-11-03  326.56
2020-11-04  328.78
2020-11-05  330.39
2020-11-06  330.19
2020-11-09  332.50
2020-11-10  332.67
2020-11-11  332.72
2020-11-12  332.86
2020-11-13  332.65
2020-11-16  333.65
2020-11-17  333.69
2020-11-18  334.50
2020-11-19  334.59
2020-11-20  335.22
2020-11-23  335.67
2020-11-24  336.59
2020-11-25  336.84
2020-11-26  336.89
2020-11-27  337.17
2020-11-30  337.60
2020-12-01  338.58
2020-12-02  338.74
2020-12-03  339.54
2020-12-04  340.11
2020-12-07  340.34
2020-12-08  340.46
2020-12-09  340.60
2020-12-10  341.09
2020-12-11  341.52
2020-12-14  342.08
2020-12-15  342.54
2020-12-16  343.04
2020-12-17  343.49
2020-12-18  343.48
2020-12-21  342.65
2020-12-22  343.02
2020-12-23  343.27
2020-12-24  343.34
2020-12-25       .
2020-12-28  343.94
2020-12-29  344.43
2020-12-30  344.55
2020-12-31  344.66
2021-01-01       .
2021-01-04  345.09
2021-01-05  344.69
2021-01-06  344.17
2021-01-07  343.90
2021-01-08  343.69
2021-01-11  342.97
2021-01-12  342.07
2021-01-13  342.61
2021-01-14  342.70
2021-01-15  342.37
2021-01-18  342.52
2021-01-19  342.28
2021-01-20  342.63
2021-01-21  342.75
2021-01-22  342.52
2021-01-25  342.81
2021-01-26  342.87
2021-01-27  342.37
2021-01-28  342.68
2021-01-29  342.60
2021-01-31  342.65
2021-02-01  343.16
2021-02-02  343.90
2021-02-03  344.35
2021-02-04  345.11
2021-02-05  345.45
2021-02-08  345.56
2021-02-09  345.55
2021-02-10  345.65
2021-02-11  345.96
2021-02-12  345.89
2021-02-15  346.03
2021-02-16  345.40
2021-02-17  345.11
2021-02-18  345.59
2021-02-19  345.03
2021-02-22  343.20
2021-02-23  343.51
2021-02-24  343.66
2021-02-25  342.26
2021-02-26  341.91
2021-02-28  342.10
2021-03-01  342.51
2021-03-02  342.79
2021-03-03  342.16
2021-03-04  341.50
2021-03-05  340.27
2021-03-08  338.58
2021-03-09  338.19
2021-03-10  338.61
2021-03-11  340.07
2021-03-12  339.16
2021-03-15  339.22
2021-03-16  340.08
2021-03-17  339.61
2021-03-18  339.77
2021-03-19  340.30
2021-03-22  340.76
2021-03-23  340.93
2021-03-24  340.68
2021-03-25  340.12
2021-03-26  340.01
2021-03-29  339.95
2021-03-30  339.49
2021-03-31  340.14
2021-04-01  340.63
2021-04-02       .
2021-04-05  340.80
2021-04-06  341.48
2021-04-07  341.55
2021-04-08  342.09
2021-04-09  342.15
2021-04-12  342.20
2021-04-13  342.23
2021-04-14  342.45
2021-04-15  343.31
2021-04-16  343.43
2021-04-19  343.72
2021-04-20  343.69
2021-04-21  343.30
2021-04-22  343.51
2021-04-23  343.79
2021-04-26  343.80
2021-04-27  343.33
2021-04-28  343.01
2021-04-29  343.26
2021-04-30  343.46
2021-05-03  343.57
2021-05-04  343.62
2021-05-05  343.68
2021-05-06  344.07
2021-05-07  344.83
2021-05-10  345.45
2021-05-11  344.99
2021-05-12  344.38
2021-05-13  344.26
2021-05-14  344.78
2021-05-17  344.95
2021-05-18  345.15
2021-05-19  344.80
2021-05-20  345.11
2021-05-21  345.44
2021-05-24  345.77
2021-05-25  346.24
2021-05-26  346.62
2021-05-27  346.44
2021-05-28  346.61
2021-05-31  346.71
2021-06-01  347.01
2021-06-02  347.49
2021-06-03  347.16
2021-06-04  347.38
2021-06-07  347.61
2021-06-08  348.14
2021-06-09  348.67
2021-06-10  348.79
2021-06-11  349.32
2021-06-14  349.26
2021-06-15  348.99
2021-06-16  348.98
2021-06-17  348.81
2021-06-18  348.97
2021-06-21  348.99
2021-06-22  348.70
2021-06-23  348.78
2021-06-24  348.81
2021-06-25  348.91
2021-06-28  349.16
2021-06-29  349.19
2021-06-30  349.23
2021-07-01  349.21
2021-07-02  349.29
2021-07-05  349.44
2021-07-06  349.60
2021-07-07  349.90
2021-07-08  349.69
2021-07-09  349.53
2021-07-12  349.72
2021-07-13  349.64
2021-07-14  349.74
2021-07-15  349.78
2021-07-16  349.68
2021-07-19  349.38
2021-07-20  349.33
2021-07-21  349.48
2021-07-22  349.55
2021-07-23  349.54
2021-07-26  349.61
2021-07-27  349.00
2021-07-28  348.99
2021-07-29  349.27
2021-07-30  349.10
2021-07-31  349.14
2021-08-02  349.49
2021-08-03  349.55
2021-08-04  349.69
2021-08-05  349.86
2021-08-06  349.67
2021-08-09  349.53
2021-08-10  349.60
2021-08-11  349.92
2021-08-12  350.23
2021-08-13  350.50
2021-08-16  350.57
2021-08-17  350.61
2021-08-18  350.64
2021-08-19  350.15
2021-08-20  349.93
2021-08-23  350.28
2021-08-24  350.63
2021-08-25  350.68
2021-08-26  350.77
2021-08-27  351.24
2021-08-30  351.96
2021-08-31  352.09
2021-09-01  352.10
2021-09-02  352.31
2021-09-03  352.42
2021-09-06  352.57
2021-09-07  352.96
2021-09-08  353.00
2021-09-09  352.92
2021-09-10  353.11
2021-09-13  353.36
2021-09-14  353.76
2021-09-15  353.65
2021-09-16  352.91
2021-09-17  352.40
2021-09-20  350.99
2021-09-21  351.29
2021-09-22  351.44
2021-09-23  351.07
2021-09-24  350.07
2021-09-27  349.41
2021-09-28  348.35
2021-09-29  348.72
2021-09-30  348.51
2021-10-01  348.37
2021-10-04  347.97
2021-10-05  347.53
2021-10-06  346.87
2021-10-07  347.07
2021-10-08  346.51
2021-10-11  346.66
2021-10-12  345.12
2021-10-13  345.48
2021-10-14  346.38
2021-10-15  346.68
2021-10-18  347.24
2021-10-19  347.45
2021-10-20  347.29
2021-10-21  346.33
2021-10-22  345.59
2021-10-25  345.86
2021-10-26  346.05
2021-10-27  346.65
2021-10-28  346.75
2021-10-29  345.84
2021-10-31  345.89
2021-11-01  344.80
2021-11-02  344.61
2021-11-03  344.64
2021-11-04  345.14
2021-11-05  345.51
2021-11-08  345.28
2021-11-09  344.88
2021-11-10  344.36
2021-11-11  344.42
2021-11-12  345.03
2021-11-15  345.64
2021-11-16  345.56
2021-11-17  345.36
2021-11-18  345.51
2021-11-19  345.55
2021-11-22  345.23
2021-11-23  343.69
2021-11-24  342.85
2021-11-25  342.90
2021-11-26  341.18
2021-11-29  340.76
2021-11-30  340.83
2021-12-01  341.93
2021-12-02  342.57
2021-12-03  343.04
2021-12-06  343.93
2021-12-07  345.09
2021-12-08  345.50
2021-12-09  345.67
2021-12-10  346.15
2021-12-13  346.37
2021-12-14  346.14
2021-12-15  345.66
2021-12-16  346.15
2021-12-17  345.71
2021-12-20  345.23
2021-12-21  345.55
2021-12-22  345.99
2021-12-23  346.13
2021-12-24       .
2021-12-27  346.28
2021-12-28  346.67
2021-12-29  346.65
2021-12-30  346.70
2021-12-31  346.51
2022-01-03  346.44
2022-01-04  346.06
2022-01-05  345.79
2022-01-06  344.24
2022-01-07  343.86
2022-01-10  342.82
2022-01-11  342.62
2022-01-12  342.64
2022-01-13  341.73
2022-01-14  340.43
2022-01-17  340.58
2022-01-18  337.79
2022-01-19  339.33
2022-01-20  340.13
2022-01-21  340.41
2022-01-24  339.84
2022-01-25  339.66
2022-01-26  340.31
2022-01-27  339.46
2022-01-28  338.77
2022-01-31  338.72
2022-02-01  338.91
2022-02-02  339.83
2022-02-03  339.36
2022-02-04  338.20
2022-02-07  337.70
2022-02-08  337.22
2022-02-09  338.12
2022-02-10  337.56
2022-02-11  336.36
2022-02-14  335.09
2022-02-15  334.92
2022-02-16  335.14
2022-02-17  334.65
2022-02-18  334.40
2022-02-21  334.55
2022-02-22  333.36
2022-02-23  332.48
2022-02-24  328.52
2022-02-25  329.11
2022-02-28  324.31
2022-03-01  322.54
2022-03-02  319.67
2022-03-03  318.27
2022-03-04  316.61
2022-03-07  314.28
2022-03-08  312.32
2022-03-09  311.33
2022-03-10  310.94
2022-03-11  311.07
2022-03-14  309.83
2022-03-15  308.80
2022-03-16  309.78
2022-03-17  312.19
2022-03-18  313.96
2022-03-21  314.71
2022-03-22  314.30
2022-03-23  314.74
2022-03-24  315.53
2022-03-25  315.49
2022-03-28  316.28
2022-03-29  317.74
2022-03-30  318.77
2022-03-31  312.52
2022-04-01  312.36
2022-04-04  313.34
2022-04-05  313.02
2022-04-06  311.88
2022-04-07  311.54
2022-04-08  310.81
2022-04-11  308.73
2022-04-12  308.87
2022-04-13  308.99
2022-04-14  308.84
2022-04-15       .
2022-04-18  308.39
2022-04-19  307.49
2022-04-20  307.76
2022-04-21  306.88
2022-04-22  305.77
2022-04-25  304.98
2022-04-26  305.14
2022-04-27  304.32
2022-04-28  303.78
2022-04-29  302.75
2022-04-30  302.79
2022-05-02  301.53
2022-05-03  301.73
2022-05-04  301.61
2022-05-05  301.41
2022-05-06  300.03
2022-05-09  298.28
2022-05-10  298.40
2022-05-11  298.44
2022-05-12  297.74
2022-05-13  297.88
2022-05-16  297.74
2022-05-17  297.07
2022-05-18  296.10
2022-05-19  295.48
2022-05-20  295.98
2022-05-23  296.56
2022-05-24  297.15
2022-05-25  298.82
2022-05-26  300.90
2022-05-27  302.01
2022-05-30  302.11
2022-05-31  302.25
2022-06-01  301.65
2022-06-02  301.47
2022-06-03  301.00
2022-06-06  300.69
2022-06-07  300.90
2022-06-08  300.99
2022-06-09  300.40
2022-06-10  298.65
2022-06-13  294.01
2022-06-14  292.03
2022-06-15  292.08
2022-06-16  291.04
2022-06-17  290.79
2022-06-20  290.94
2022-06-21  289.81
2022-06-22  289.12
2022-06-23  288.85
2022-06-24  288.52
2022-06-27  288.14
2022-06-28  286.97
2022-06-29  285.65
2022-06-30  285.12
2022-07-01  286.23
2022-07-04  286.38
2022-07-05  285.26
2022-07-06  284.66
2022-07-07  284.91
2022-07-08  284.88
2022-07-11  284.26
2022-07-12  283.17
2022-07-13  282.03
2022-07-14  280.45
2022-07-15  280.26
2022-07-18  280.84
2022-07-19  281.18
2022-07-20  282.64
2022-07-21  283.82
2022-07-22  285.61
2022-07-25  286.69
2022-07-26  287.19
2022-07-27  288.04
2022-07-28  290.94
2022-07-29  293.68
2022-07-31  293.73
2022-08-01  294.95
2022-08-02  295.03
2022-08-03  294.56
2022-08-04  296.33
2022-08-05  296.21
2022-08-08  297.44
2022-08-09  297.20
2022-08-10  298.66
2022-08-11  300.23
2022-08-12  300.11
2022-08-15  300.58
2022-08-16  300.28
2022-08-17  298.87
2022-08-18  298.85
2022-08-19  297.47
2022-08-22  295.68
2022-08-23  296.10
2022-08-24  296.61
2022-08-25  297.15
2022-08-26  297.11
2022-08-29  295.55
2022-08-30  294.45
2022-08-31  293.98
2022-09-01  292.35
2022-09-02  292.61
2022-09-05  292.76
2022-09-06  291.93
2022-09-07  292.22
2022-09-08  292.81
2022-09-09  293.30
2022-09-12  294.00
2022-09-13  293.02
2022-09-14  292.00
2022-09-15  292.03
2022-09-16  290.70
2022-09-19  290.11
2022-09-20  288.88
2022-09-21  288.56
2022-09-22  287.25
2022-09-23  285.48
2022-09-26  283.08
2022-09-27  281.00
2022-09-28  279.56
2022-09-29  278.25
2022-09-30  278.63
2022-10-03  280.27
2022-10-04  283.19
2022-10-05  282.30
2022-10-06  282.43
2022-10-07  281.51
2022-10-10  281.66
2022-10-11  280.04
2022-10-12  279.23
2022-10-13  277.53
2022-10-14  277.31
2022-10-17  277.41
2022-10-18  277.97
2022-10-19  276.45
2022-10-20  274.97
2022-10-21  273.98
2022-10-24  274.39
2022-10-25  275.27
2022-10-26  276.24
2022-10-27  276.70
2022-10-28  277.05
2022-10-31  276.63
2022-11-01  277.43
2022-11-02  278.08
2022-11-03  276.03
2022-11-04  277.05
2022-11-07  278.39
2022-11-08  279.13
2022-11-09  279.55
2022-11-10  282.60
2022-11-11  282.65
2022-11-14  286.60
2022-11-15  289.04
2022-11-16  290.15
2022-11-17  288.85
2022-11-18  289.12
2022-11-21  288.88
2022-11-22  289.24
2022-11-23  289.94
2022-11-24  289.99
2022-11-25  292.22
2022-11-28  292.67
2022-11-29  293.60
2022-11-30  294.80
2022-12-01  297.38
2022-12-02  298.07
2022-12-05  298.42
2022-12-06  297.79
2022-12-07  298.23
2022-12-08  299.01
2022-12-09  299.28
2022-12-12  299.62
2022-12-13  301.22
2022-12-14  301.36
2022-12-15  301.15
2022-12-16  300.50
2022-12-19  300.02
2022-12-20  299.58
2022-12-21  300.71
2022-12-22  300.94
2022-12-23  300.85
2022-12-26       .
2022-12-27  300.74
2022-12-28  300.52
2022-12-29  300.68
2022-12-30  300.67
2022-12-31  300.72
2023-01-02       .
2023-01-03  301.77
2023-01-04  302.86
2023-01-05  302.78
2023-01-06  303.86
2023-01-09  305.47
2023-01-10  305.13
2023-01-11  306.15
2023-01-12  306.88
2023-01-13  306.89
2023-01-16  307.05
2023-01-17  307.13
2023-01-18  308.98
2023-01-19  308.88
2023-01-20  308.96
2023-01-23  309.59
2023-01-24  310.17
2023-01-25  309.82
2023-01-26  310.12
2023-01-27  310.27
2023-01-30  309.44
2023-01-31  309.49
2023-02-01  309.70
2023-02-02  311.63
2023-02-03  310.61
2023-02-06  309.32
2023-02-07  308.45
2023-02-08  308.19
2023-02-09  307.52
2023-02-10  305.80
2023-02-13  305.43
2023-02-14  305.11
2023-02-15  304.46
2023-02-16  304.02
2023-02-17  303.10
2023-02-20  303.25
2023-02-21  300.75
2023-02-22  300.60
2023-02-23  301.77
2023-02-24  301.58
2023-02-27  301.95
2023-02-28  301.52
2023-03-01  300.90
2023-03-02  299.87
2023-03-03  300.83
2023-03-06  301.89
2023-03-07  301.77
2023-03-08  301.25
2023-03-09  300.99
2023-03-10  301.02
2023-03-13  300.42
2023-03-14  300.08
2023-03-15  298.85
2023-03-16  298.88
2023-03-17  298.83
2023-03-20  297.38
2023-03-21  298.22
2023-03-22  299.35
2023-03-23  300.44
2023-03-24  300.03
2023-03-27  299.82
2023-03-28  299.84
2023-03-29  301.00
2023-03-30  302.31
2023-03-31  303.81
2023-04-03  304.94
2023-04-04  304.90
2023-04-05  304.44
2023-04-06  304.48
2023-04-07       .
2023-04-10  304.44
2023-04-11  304.56
2023-04-12  305.28
2023-04-13  305.53
2023-04-14  305.52
2023-04-17  305.13
2023-04-18  305.22
2023-04-19  304.26
2023-04-20  304.18
2023-04-21  304.21
2023-04-24  304.47
2023-04-25  304.70
2023-04-26  304.24
2023-04-27  303.64
2023-04-28  304.13
2023-04-30  304.23
2023-05-01  303.96
2023-05-02  304.23
2023-05-03  304.71
2023-05-04  304.35
2023-05-05  304.28
2023-05-08  304.15
2023-05-09  303.92
2023-05-10  304.01
2023-05-11  304.43
2023-05-12  303.95
2023-05-15  303.45
2023-05-16  303.25
2023-05-17  303.14
2023-05-18  302.78
2023-05-19  302.73
2023-05-22  302.67
2023-05-23  302.37
2023-05-24  301.89
2023-05-25  301.48
2023-05-26  301.62
2023-05-29  301.78
2023-05-30  302.48
2023-05-31  302.55
2023-06-01  302.99
2023-06-02  303.63
2023-06-05  303.94
2023-06-06  304.20
2023-06-07  303.80
2023-06-08  304.10
2023-06-09  304.50
2023-06-12  305.01
2023-06-13  305.64
2023-06-14  306.17
2023-06-15  306.73
2023-06-16  307.54
2023-06-19  307.69
2023-06-20  307.62
2023-06-21  307.55
2023-06-22  307.44
2023-06-23  307.45
2023-06-26  307.41
2023-06-27  307.58
2023-06-28  307.42
2023-06-29  306.60
2023-06-30  306.91
2023-07-03  306.98
2023-07-04  307.04
2023-07-05  306.81
2023-07-06  305.74
2023-07-07  305.32
2023-07-10  305.68
2023-07-11  306.41
2023-07-12  307.86
2023-07-13  309.58
2023-07-14  309.94
2023-07-17  309.88
2023-07-18  310.17
2023-07-19  310.09
2023-07-20  309.36
2023-07-21  309.54
2023-07-24  309.56
2023-07-25  309.13
2023-07-26  309.55
2023-07-27  310.46
2023-07-28  311.27
2023-07-31  311.75
2023-08-01  310.58
2023-08-02  310.00
2023-08-03  309.19
2023-08-04  309.99
2023-08-07  310.13
2023-08-08  310.39
2023-08-09  310.60
2023-08-10  310.67
2023-08-11  310.21
2023-08-14  309.79
2023-08-15  309.17
2023-08-16  308.57
2023-08-17  307.61
2023-08-18  307.13
2023-08-21  306.47
2023-08-22  306.80
2023-08-23  308.16
2023-08-24  308.20
2023-08-25  308.06
2023-08-28  308.55
2023-08-29  309.49
2023-08-30  309.81
2023-08-31  310.10
2023-09-01  310.13
2023-09-04  310.29
2023-09-05  310.13
2023-09-06  309.56
2023-09-07  309.90
2023-09-08  310.27
2023-09-11  310.33
2023-09-12  310.20
2023-09-13  310.45
2023-09-14  310.76
2023-09-15  310.42
2023-09-18  310.34
2023-09-19  310.18
2023-09-20  310.41
2023-09-21  309.07
2023-09-22  309.33
2023-09-25  308.80
2023-09-26  308.27
2023-09-27  307.94
2023-09-28  307.29
2023-09-29  307.66
2023-09-30  307.71
2023-10-02  306.74
2023-10-03  304.94
2023-10-04  304.36
2023-10-05  304.34
2023-10-06  303.91
2023-10-09  304.08
2023-10-10  305.19
2023-10-11  305.95
2023-10-12  305.42
2023-10-13  305.46
2023-10-16  305.02
2023-10-17  304.53
2023-10-18  303.91
2023-10-19  303.29
2023-10-20  303.05
2023-10-23  303.34
2023-10-24  304.14
2023-10-25  304.03
2023-10-26  303.82
2023-10-27  303.92
2023-10-30  303.86
2023-10-31  304.18
2023-11-01  304.78
2023-11-02  307.10
2023-11-03  308.96
2023-11-06  308.83
2023-11-07  308.89
2023-11-08  309.28
2023-11-09  308.89
2023-11-10  308.70
2023-11-13  308.35
2023-11-14  310.29
2023-11-15  310.41
2023-11-16  311.05
2023-11-17  311.57
2023-11-20  312.34
2023-11-21  313.32
2023-11-22  313.89
2023-11-23  313.94
2023-11-24  313.92
2023-11-27  314.32
2023-11-28  315.02
2023-11-29  316.51
2023-11-30  316.68
2023-12-01  317.39
2023-12-04  317.57
2023-12-05  318.35
2023-12-06  318.87
2023-12-07  318.94
2023-12-08  318.55
2023-12-11  318.41
2023-12-12  318.73
2023-12-13  319.76
2023-12-14  323.43
2023-12-15  323.95
2023-12-18  323.96
2023-12-19  324.78
2023-12-20  325.49
2023-12-21  325.83
2023-12-22  326.06
2023-12-25       .
2023-12-26  326.26
2023-12-27  326.82
2023-12-28  327.00
2023-12-29  327.11
2023-12-31  327.17
2024-01-01       .
2024-01-02  326.46
2024-01-03  325.26
2024-01-04  324.86
2024-01-05  324.72
2024-01-08  324.81
2024-01-09  324.76
2024-01-10  325.88
2024-01-11  326.47
2024-01-12  327.34
2024-01-15  327.50
2024-01-16  326.96
2024-01-17  326.36
2024-01-18  326.51
2024-01-19  326.65
2024-01-22  326.86
2024-01-23  326.24
2024-01-24  326.43
2024-01-25  326.85
2024-01-26  327.27
2024-01-29  327.86
2024-01-30  328.40
2024-01-31  328.91
2024-02-01  329.79
2024-02-02  329.33
2024-02-05  328.54
2024-02-06  329.25
2024-02-07  329.65
2024-02-08  329.61
2024-02-09  329.68
2024-02-12  329.80
2024-02-13  329.20
2024-02-14  329.26
2024-02-15  330.06
2024-02-16  330.02
2024-02-19  330.20
2024-02-20  330.45
2024-02-21  330.56
2024-02-22  331.05
2024-02-23  331.44
2024-02-26  331.41
2024-02-27  331.20
2024-02-28  331.04
2024-02-29  331.25
2024-03-01  331.58
2024-03-04  331.75
2024-03-05  332.17
2024-03-06  332.72
2024-03-07  333.05
2024-03-08  333.36
2024-03-11  333.44
2024-03-12  333.27
2024-03-13  333.46
2024-03-14  333.11
2024-03-15  332.77
2024-03-18  332.80
2024-03-19  333.08
2024-03-20  333.62
2024-03-21  334.82
2024-03-22  335.41
2024-03-25  335.14
2024-03-26  335.37
2024-03-27  335.61
2024-03-28  335.67
2024-03-29       .
2024-03-31  335.78
2024-04-01  335.13
2024-04-02  334.70
2024-04-03  334.94
2024-04-04  335.42
2024-04-05  335.01
2024-04-08  334.91
2024-04-09  335.59
2024-04-10  334.08
2024-04-11  333.15
2024-04-12  332.69
2024-04-15  331.48
2024-04-16  330.19
2024-04-17  330.63
2024-04-18  330.44
2024-04-19  330.43
2024-04-22  331.11
2024-04-23  332.18
2024-04-24  331.80
2024-04-25  331.30
2024-04-26  331.75
2024-04-29  332.62
2024-04-30  332.19
2024-05-01  332.15
2024-05-02  332.90
2024-05-03  334.33
2024-05-06  335.23
2024-05-07  335.57