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 B & Lower Emerging Markets Corporate Plus Index Total Return Index Value
Series ID:           BAMLEM4BRRBLCRPITRIV
Source:              Ice Data Indices, LLC
Release:             ICE BofA Indices (Not a Press Release)
Seasonal Adjustment: Not Seasonally Adjusted
Frequency:           Daily
Units:               Index
Date Range:          1998-12-31 to 2024-05-06
Last Updated:        2024-05-07 8:42 AM CDT
Notes:               The ICE BofA B and Lower Emerging Markets Corporate Plus Index is a
                     subset of the ICE BofA Emerging Markets Corporate Plus Index, which
                     includes only securities rated B1 or lower. The same inclusion rules
                     apply for this series as those that apply for ICE BofA Emerging
                     Markets Corporate Plus Index
                     (https://fred.stlouisfed.org/series/BAMLEMCBPITRIV?cid=32413). When
                     the last calendar day of the month takes place on the weekend, weekend
                     observations will occur as a result of month ending accrued interest
                     adjustments.
                     
                     Certain indices and index data included in FRED are the property of
                     ICE Data Indices, LLC (“ICE DATA”) and used under license. ICE®
                     IS A REGISTERED TRADEMARK OF ICE DATA OR ITS AFFILIATES AND BOFA® IS
                     A REGISTERED TRADEMARK OF BANK OF AMERICA CORPORATION LICENSED BY BANK
                     OF AMERICA CORPORATION AND ITS AFFILIATES (“BOFA”) AND MAY NOT BE
                     USED WITHOUT BOFA’S PRIOR WRITTEN APPROVAL. ICE DATA, ITS AFFILIATES
                     AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DISCLAIM ANY AND ALL
                     WARRANTIES AND REPRESENTATIONS, EXPRESS AND/OR IMPLIED, INCLUDING ANY
                     WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR
                     USE, INCLUDING WITH REGARD TO THE INDICES, INDEX DATA AND ANY DATA
                     INCLUDED IN, RELATED TO, OR DERIVED THEREFROM. NEITHER ICE DATA, NOR
                     ITS AFFILIATES OR THEIR RESPECTIVE THIRD PARTY PROVIDERS SHALL BE
                     SUBJECT TO ANY DAMAGES OR LIABILITY WITH RESPECT TO THE ADEQUACY,
                     ACCURACY, TIMELINESS OR COMPLETENESS OF THE INDICES OR THE INDEX DATA
                     OR ANY COMPONENT THEREOF. THE INDICES AND INDEX DATA AND ALL
                     COMPONENTS THEREOF ARE PROVIDED ON AN “AS IS” BASIS AND YOUR USE
                     IS AT YOUR OWN RISK. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE
                     THIRD PARTY SUPPLIERS DO NOT SPONSOR, ENDORSE, OR RECOMMEND FRED, OR
                     ANY OF ITS PRODUCTS OR SERVICES.
                     
                     Copyright, 2023, ICE Data Indices. Reproduction of this data in any
                     form is prohibited except with the prior written permission of ICE
                     Data Indices.
                     
                     The end of day Index values, Index returns, and Index statistics
                     (“Top Level Data”) are being provided for your internal use only
                     and you are not authorized or permitted to publish, distribute or
                     otherwise furnish Top Level Data to any third-party without prior
                     written approval of ICE Data.
                     Neither ICE Data, its affiliates nor any of its third party suppliers
                     shall have any liability for the accuracy or completeness of the Top
                     Level Data furnished through FRED, or for delays, interruptions or
                     omissions therein nor for any lost profits, direct, indirect, special
                     or consequential damages.
                     The Top Level Data is not investment advice and a reference to a
                     particular investment or security, a credit rating or any observation
                     concerning a security or investment provided in the Top Level Data is
                     not a recommendation to buy, sell or hold such investment or security
                     or make any other investment decisions.
                     You shall not use any Indices as a reference index for the purpose of
                     creating financial products (including but not limited to any
                     exchange-traded fund or other passive index-tracking fund, or any
                     other financial instrument whose objective or return is linked in any
                     way to any Index) without prior written approval of ICE Data.
                     ICE Data, their affiliates or their third party suppliers have
                     exclusive proprietary rights in the Top Level Data and any information
                     and software received in connection therewith.
                     You shall not use or permit anyone to use the Top Level Data for any
                     unlawful or unauthorized purpose.
                     Access to the Top Level Data is subject to termination in the event
                     that any agreement between FRED and ICE Data terminates for any
                     reason.
                     ICE Data may enforce its rights against you as the third-party
                     beneficiary of the FRED Services Terms of Use, even though ICE Data is
                     not a party to the FRED Services Terms of Use.
                     The FRED Services Terms of Use, including but limited to the
                     limitation of liability, indemnity and disclaimer provisions, shall
                     extend to third party suppliers.

DATE         VALUE
1998-12-31  100.00
1999-01-01       .
1999-01-04  100.04
1999-01-05  100.50
1999-01-06  101.48
1999-01-07  101.33
1999-01-08  100.97
1999-01-11  100.40
1999-01-12   99.86
1999-01-13   95.36
1999-01-14   93.09
1999-01-15   92.93
1999-01-18   93.09
1999-01-19   93.79
1999-01-20   94.02
1999-01-21   94.09
1999-01-22   93.88
1999-01-25   93.65
1999-01-26   93.35
1999-01-27   93.41
1999-01-28   93.72
1999-01-29   93.96
1999-01-31   94.14
1999-02-01   94.23
1999-02-02   94.66
1999-02-03   95.76
1999-02-04   95.74
1999-02-05   96.02
1999-02-08   96.08
1999-02-09   96.33
1999-02-10   96.63
1999-02-11   96.72
1999-02-12   96.79
1999-02-15   96.85
1999-02-16   97.76
1999-02-17   98.20
1999-02-18   98.80
1999-02-19   98.88
1999-02-22   99.18
1999-02-23   99.36
1999-02-24   99.29
1999-02-25   99.36
1999-02-26   99.52
1999-02-28   99.53
1999-03-01   99.54
1999-03-02   99.31
1999-03-03   98.97
1999-03-04   99.52
1999-03-05   99.66
1999-03-08   99.86
1999-03-09  100.25
1999-03-10  100.40
1999-03-11  100.50
1999-03-12  100.90
1999-03-15  101.63
1999-03-16  102.11
1999-03-17  102.08
1999-03-18  102.32
1999-03-19  103.56
1999-03-22  104.21
1999-03-23  104.79
1999-03-24  105.09
1999-03-25  105.56
1999-03-26  106.10
1999-03-29  106.56
1999-03-30  107.30
1999-03-31  107.63
1999-04-01  108.55
1999-04-02  108.60
1999-04-05  108.89
1999-04-06  109.43
1999-04-07  110.18
1999-04-08  111.44
1999-04-09  111.68
1999-04-12  112.39
1999-04-13  113.51
1999-04-14  114.41
1999-04-15  114.61
1999-04-16  115.11
1999-04-19  115.29
1999-04-20  115.80
1999-04-21  116.02
1999-04-22  116.49
1999-04-23  117.41
1999-04-26  117.62
1999-04-27  117.10
1999-04-28  117.80
1999-04-29  118.43
1999-04-30  118.73
1999-05-03  118.78
1999-05-04  119.53
1999-05-05  119.58
1999-05-06  119.57
1999-05-07  120.08
1999-05-10  120.28
1999-05-11  119.86
1999-05-12  119.63
1999-05-13  119.59
1999-05-14  119.71
1999-05-17  119.28
1999-05-18  119.08
1999-05-19  118.63
1999-05-20  118.06
1999-05-21  117.20
1999-05-24  116.45
1999-05-25  116.48
1999-05-26  116.98
1999-05-27  116.63
1999-05-28  116.31
1999-05-31  116.36
1999-06-01  116.49
1999-06-02  116.34
1999-06-03  116.40
1999-06-04  116.88
1999-06-07  117.25
1999-06-08  117.82
1999-06-09  118.11
1999-06-10  118.41
1999-06-11  118.68
1999-06-14  118.51
1999-06-15  118.86
1999-06-16  119.08
1999-06-17  119.98
1999-06-18  120.10
1999-06-21  120.57
1999-06-22  120.78
1999-06-23  121.02
1999-06-24  121.13
1999-06-25  121.33
1999-06-28  121.26
1999-06-29  121.42
1999-06-30  121.59
1999-07-01  121.75
1999-07-02  121.80
1999-07-05  121.85
1999-07-06  121.85
1999-07-07  122.05
1999-07-08  122.07
1999-07-09  121.95
1999-07-12  121.65
1999-07-13  121.29
1999-07-14  121.01
1999-07-15  120.69
1999-07-16  120.76
1999-07-19  120.92
1999-07-20  121.01
1999-07-21  121.16
1999-07-22  121.17
1999-07-23  121.00
1999-07-26  120.68
1999-07-27  120.68
1999-07-28  120.77
1999-07-29  120.46
1999-07-30  120.52
1999-07-31  120.58
1999-08-02  120.51
1999-08-03  120.58
1999-08-04  120.31
1999-08-05  119.74
1999-08-06  119.79
1999-08-09  119.66
1999-08-10  119.37
1999-08-11  118.76
1999-08-12  118.94
1999-08-13  119.20
1999-08-16  119.48
1999-08-17  119.60
1999-08-18  119.85
1999-08-19  120.11
1999-08-20  119.96
1999-08-23  119.78
1999-08-24  119.76
1999-08-25  120.29
1999-08-26  120.41
1999-08-27  120.38
1999-08-30  120.27
1999-08-31  120.14
1999-09-01  120.37
1999-09-02  120.84
1999-09-03  121.24
1999-09-06  121.29
1999-09-07  121.28
1999-09-08  121.41
1999-09-09  121.24
1999-09-10  120.96
1999-09-13  120.75
1999-09-14  120.83
1999-09-15  120.93
1999-09-16  120.81
1999-09-17  120.85
1999-09-20  121.25
1999-09-21  121.46
1999-09-22  121.55
1999-09-23  121.72
1999-09-24  121.68
1999-09-27  121.74
1999-09-28  121.79
1999-09-29  122.06
1999-09-30  122.10
1999-10-01  122.02
1999-10-04  122.11
1999-10-05  122.10
1999-10-06  122.33
1999-10-07  122.14
1999-10-08  122.81
1999-10-11  122.86
1999-10-12  122.95
1999-10-13  122.98
1999-10-14  123.18
1999-10-15  123.00
1999-10-18  122.86
1999-10-19  123.06
1999-10-20  123.24
1999-10-21  123.47
1999-10-22  124.37
1999-10-25  124.71
1999-10-26  124.73
1999-10-27  125.42
1999-10-28  126.10
1999-10-29  126.42
1999-10-31  126.48
1999-11-01  126.58
1999-11-02  126.89
1999-11-03  127.37
1999-11-04  127.56
1999-11-05  127.89
1999-11-08  128.46
1999-11-09  128.61
1999-11-10  127.39
1999-11-11  127.50
1999-11-12  127.60
1999-11-15  127.89
1999-11-16  128.00
1999-11-17  128.37
1999-11-18  128.50
1999-11-19  128.79
1999-11-22  129.17
1999-11-23  129.69
1999-11-24  129.82
1999-11-25  129.34
1999-11-26  128.93
1999-11-29  128.98
1999-11-30  128.97
1999-12-01  129.26
1999-12-02  129.41
1999-12-03  129.49
1999-12-06  129.66
1999-12-07  129.88
1999-12-08  129.71
1999-12-09  129.74
1999-12-10  129.89
1999-12-13  130.34
1999-12-14  130.43
1999-12-15  130.79
1999-12-16  130.79
1999-12-17  130.87
1999-12-20  131.50
1999-12-21  131.73
1999-12-22  131.79
1999-12-23  131.85
1999-12-24  131.91
1999-12-27  132.26
1999-12-28  132.27
1999-12-29  132.38
1999-12-30  132.40
1999-12-31  132.52
2000-01-03  132.67
2000-01-04  132.92
2000-01-05  132.83
2000-01-06  132.79
2000-01-07  132.90
2000-01-10  133.13
2000-01-11  133.13
2000-01-12  133.28
2000-01-13  133.00
2000-01-14  133.22
2000-01-17  133.27
2000-01-18  133.38
2000-01-19  133.55
2000-01-20  133.77
2000-01-21  133.92
2000-01-24  134.08
2000-01-25  133.96
2000-01-26  134.10
2000-01-27  134.14
2000-01-28  134.18
2000-01-31  134.11
2000-02-01  134.17
2000-02-02  134.23
2000-02-03  134.50
2000-02-04  134.96
2000-02-07  135.38
2000-02-08  135.80
2000-02-09  136.10
2000-02-10  136.15
2000-02-11  136.41
2000-02-14  136.77
2000-02-15  138.16
2000-02-16  138.45
2000-02-17  138.61
2000-02-18  138.67
2000-02-21  138.72
2000-02-22  138.79
2000-02-23  139.06
2000-02-24  139.24
2000-02-25  139.15
2000-02-28  139.28
2000-02-29  139.86
2000-03-01  140.15
2000-03-02  140.47
2000-03-03  140.69
2000-03-06  141.34
2000-03-07  141.72
2000-03-08  141.87
2000-03-09  141.76
2000-03-10  141.88
2000-03-13  141.94
2000-03-14  141.81
2000-03-15  141.64
2000-03-16  141.96
2000-03-17  141.99
2000-03-20  142.04
2000-03-21  142.24
2000-03-22  142.33
2000-03-23  142.32
2000-03-24  142.40
2000-03-27  142.45
2000-03-28  142.34
2000-03-29  142.52
2000-03-30  142.08
2000-03-31  142.27
2000-04-03  141.76
2000-04-04  141.60
2000-04-05  141.36
2000-04-06  141.68
2000-04-07  141.84
2000-04-10  141.97
2000-04-11  142.03
2000-04-12  142.10
2000-04-13  142.02
2000-04-14  141.71
2000-04-17  141.52
2000-04-18  141.68
2000-04-19  141.86
2000-04-20  141.97
2000-04-21       .
2000-04-24  141.98
2000-04-25  141.99
2000-04-26  142.13
2000-04-27  141.76
2000-04-28  141.47
2000-04-30  141.23
2000-05-01  141.52
2000-05-02  141.55
2000-05-03  141.48
2000-05-04  141.30
2000-05-05  140.87
2000-05-08  140.52
2000-05-09  140.14
2000-05-10  139.85
2000-05-11  138.65
2000-05-12  138.64
2000-05-15  138.54
2000-05-16  138.77
2000-05-17  138.93
2000-05-18  138.98
2000-05-19  138.56
2000-05-22  138.47
2000-05-23  138.57
2000-05-24  138.28
2000-05-25  138.14
2000-05-26  138.12
2000-05-29  138.17
2000-05-30  137.63
2000-05-31  137.11
2000-06-01  137.70
2000-06-02  138.13
2000-06-05  138.19
2000-06-06  138.42
2000-06-07  138.70
2000-06-08  138.77
2000-06-09  138.99
2000-06-12  139.15
2000-06-13  139.42
2000-06-14  139.65
2000-06-15  139.75
2000-06-16  139.85
2000-06-19  140.35
2000-06-20  140.51
2000-06-21  140.59
2000-06-22  140.69
2000-06-23  140.62
2000-06-26  140.69
2000-06-27  140.80
2000-06-28  141.48
2000-06-29  140.51
2000-06-30  140.82
2000-07-03  141.23
2000-07-04  141.39
2000-07-05  141.17
2000-07-06  141.54
2000-07-07  141.67
2000-07-10  141.77
2000-07-11  141.78
2000-07-12  141.91
2000-07-13  142.09
2000-07-14  142.25
2000-07-17  142.36
2000-07-18  142.44
2000-07-19  142.55
2000-07-20  142.64
2000-07-21  142.75
2000-07-24  142.86
2000-07-25  143.18
2000-07-26  143.25
2000-07-27  143.37
2000-07-28  143.46
2000-07-31  143.40
2000-08-01  143.36
2000-08-02  143.49
2000-08-03  143.54
2000-08-04  143.60
2000-08-07  143.73
2000-08-08  144.05
2000-08-09  144.37
2000-08-10  144.73
2000-08-11  144.87
2000-08-14  144.83
2000-08-15  145.00
2000-08-16  145.18
2000-08-17  145.35
2000-08-18  145.35
2000-08-21  145.37
2000-08-22  145.55
2000-08-23  146.41
2000-08-24  145.70
2000-08-25  145.78
2000-08-28  145.83
2000-08-29  145.94
2000-08-30  145.97
2000-08-31  146.22
2000-09-01  146.29
2000-09-04  146.35
2000-09-05  146.17
2000-09-06  146.48
2000-09-07  146.42
2000-09-08  146.12
2000-09-11  146.02
2000-09-12  146.00
2000-09-13  145.95
2000-09-14  146.06
2000-09-15  145.86
2000-09-18  145.37
2000-09-19  145.14
2000-09-20  145.23
2000-09-21  144.84
2000-09-22  144.60
2000-09-25  144.83
2000-09-26  144.58
2000-09-27  144.13
2000-09-28  143.83
2000-09-29  143.44
2000-09-30  143.48
2000-10-02  143.48
2000-10-03  143.30
2000-10-04  143.01
2000-10-05  142.94
2000-10-06  142.96
2000-10-09  142.99
2000-10-10  143.07
2000-10-11  142.60
2000-10-12  142.43
2000-10-13  141.69
2000-10-16  141.65
2000-10-17  141.49
2000-10-18  140.91
2000-10-19  139.82
2000-10-20  140.06
2000-10-23  140.17
2000-10-24  140.18
2000-10-25  140.29
2000-10-26  140.20
2000-10-27  139.91
2000-10-30  140.05
2000-10-31  139.55
2000-11-01  139.70
2000-11-02  139.88
2000-11-03  139.94
2000-11-06  139.98
2000-11-07  139.46
2000-11-08  139.53
2000-11-09  139.52
2000-11-10  139.56
2000-11-13  137.68
2000-11-14  139.72
2000-11-15  139.91
2000-11-16  139.98
2000-11-17  140.12
2000-11-20  140.08
2000-11-21  139.96
2000-11-22  139.86
2000-11-23  139.88
2000-11-24  139.82
2000-11-27  140.01
2000-11-28  139.94
2000-11-29  139.74
2000-11-30  137.96
2000-12-01  137.95
2000-12-04  137.93
2000-12-05  138.00
2000-12-06  138.43
2000-12-07  138.55
2000-12-08  138.64
2000-12-11  139.06
2000-12-12  139.16
2000-12-13  139.19
2000-12-14  139.40
2000-12-15  139.30
2000-12-18  139.49
2000-12-19  139.71
2000-12-20  139.94
2000-12-21  139.97
2000-12-22  140.08
2000-12-25       .
2000-12-26  140.26
2000-12-27  140.44
2000-12-28  140.63
2000-12-29  140.24
2000-12-31  140.29
2001-01-01       .
2001-01-02  140.31
2001-01-03  140.64
2001-01-04  141.14
2001-01-05  141.27
2001-01-08  141.43
2001-01-09  141.75
2001-01-10  142.20
2001-01-11  142.46
2001-01-12  143.04
2001-01-15  143.10
2001-01-16  142.89
2001-01-17  143.13
2001-01-18  143.26
2001-01-19  143.68
2001-01-22  143.68
2001-01-23  143.72
2001-01-24  143.98
2001-01-25  144.07
2001-01-26  144.39
2001-01-29  145.08
2001-01-30  145.03
2001-01-31  145.69
2001-02-01  145.53
2001-02-02  144.91
2001-02-05  145.06
2001-02-06  145.28
2001-02-07  145.73
2001-02-08  145.98
2001-02-09  146.05
2001-02-12  145.88
2001-02-13  146.03
2001-02-14  146.25
2001-02-15  146.39
2001-02-16  146.37
2001-02-19  146.38
2001-02-20  146.24
2001-02-21  145.57
2001-02-22  145.35
2001-02-23  145.26
2001-02-26  145.21
2001-02-27  145.29
2001-02-28  144.92
2001-03-01  145.15
2001-03-02  145.30
2001-03-05  145.65
2001-03-06  145.84
2001-03-07  146.26
2001-03-08  146.06
2001-03-09  146.02
2001-03-12  144.69
2001-03-13  144.50
2001-03-14  144.57
2001-03-15  144.28
2001-03-16  143.56
2001-03-19  143.60
2001-03-20  142.36
2001-03-21  142.40
2001-03-22  142.09
2001-03-23  141.41
2001-03-26  141.13
2001-03-27  141.29
2001-03-28  141.31
2001-03-29  140.84
2001-03-30  140.99
2001-03-31  141.04
2001-04-02  141.67
2001-04-03  141.23
2001-04-04  141.26
2001-04-05  140.31
2001-04-06  140.56
2001-04-09  140.52
2001-04-10  140.87
2001-04-11  140.69
2001-04-12  140.57
2001-04-13       .
2001-04-16  140.76
2001-04-17  140.50
2001-04-18  140.64
2001-04-19  140.54
2001-04-20  140.65
2001-04-23  138.81
2001-04-24  138.51
2001-04-25  137.70
2001-04-26  137.72
2001-04-27  138.06
2001-04-30  138.29
2001-05-01  138.38
2001-05-02  138.94
2001-05-03  139.04
2001-05-04  139.09
2001-05-07  139.17
2001-05-08  139.27
2001-05-09  139.51
2001-05-10  139.88
2001-05-11  139.76
2001-05-14  139.62
2001-05-15  139.74
2001-05-16  139.91
2001-05-17  139.93
2001-05-18  140.32
2001-05-21  141.07
2001-05-22  141.57
2001-05-23  141.86
2001-05-24  142.25
2001-05-25  142.46
2001-05-28  142.50
2001-05-29  142.42
2001-05-30  142.82
2001-05-31  142.90
2001-06-01  142.99
2001-06-04  143.45
2001-06-05  143.40
2001-06-06  143.71
2001-06-07  144.01
2001-06-08  144.52
2001-06-11  144.64
2001-06-12  144.82
2001-06-13  144.87
2001-06-14  144.90
2001-06-15  145.05
2001-06-18  144.91
2001-06-19  144.86
2001-06-20  144.54
2001-06-21  144.31
2001-06-22  144.45
2001-06-25  144.58
2001-06-26  144.58
2001-06-27  144.45
2001-06-28  144.50
2001-06-29  144.04
2001-06-30  144.08
2001-07-02  144.05
2001-07-03  143.91
2001-07-04  143.96
2001-07-05  143.98
2001-07-06  143.80
2001-07-09  143.75
2001-07-10  143.75
2001-07-11  140.87
2001-07-12  139.36
2001-07-13  138.58
2001-07-16  138.46
2001-07-17  134.69
2001-07-18  134.24
2001-07-19  134.47
2001-07-20  133.95
2001-07-23  135.53
2001-07-24  135.53
2001-07-25  136.16
2001-07-26  135.86
2001-07-27  135.00
2001-07-30  135.07
2001-07-31  133.82
2001-08-01  133.51
2001-08-02  133.72
2001-08-03  133.91
2001-08-06  133.81
2001-08-07  133.98
2001-08-08  134.39
2001-08-09  134.74
2001-08-10  134.77
2001-08-13  135.74
2001-08-14  135.49
2001-08-15  135.39
2001-08-16  135.56
2001-08-17  135.60
2001-08-20  135.53
2001-08-21  135.33
2001-08-22  135.67
2001-08-23  135.20
2001-08-24  135.22
2001-08-27  135.28
2001-08-28  135.52
2001-08-29  136.09
2001-08-30  136.80
2001-08-31  137.01
2001-09-03  137.16
2001-09-04  137.23
2001-09-05  137.45
2001-09-06  137.53
2001-09-07  137.47
2001-09-10  137.26
2001-09-11       .
2001-09-12       .
2001-09-13       .
2001-09-14  135.53
2001-09-17  135.50
2001-09-18  135.32
2001-09-19  135.68
2001-09-20  134.65
2001-09-21  133.47
2001-09-24  133.42
2001-09-25  133.62
2001-09-26  133.80
2001-09-27  133.66
2001-09-28  132.64
2001-09-30  132.69
2001-10-01  132.74
2001-10-02  132.76
2001-10-03  132.53
2001-10-04  132.54
2001-10-05  132.50
2001-10-08  132.42
2001-10-09  132.58
2001-10-10  129.38
2001-10-11  129.33
2001-10-12  129.43
2001-10-15  129.50
2001-10-16  129.67
2001-10-17  130.60
2001-10-18  130.54
2001-10-19  130.59
2001-10-22  130.33
2001-10-23  130.46
2001-10-24  130.48
2001-10-25  130.54
2001-10-26  131.14
2001-10-29  131.12
2001-10-30  130.47
2001-10-31  129.85
2001-11-01  129.66
2001-11-02  129.89
2001-11-05  129.69
2001-11-06  129.70
2001-11-07  129.87
2001-11-08  130.03
2001-11-09  129.80
2001-11-12  129.86
2001-11-13  130.80
2001-11-14  130.93
2001-11-15  131.36
2001-11-16  131.41
2001-11-19  131.70
2001-11-20  131.97
2001-11-21  131.99
2001-11-22  132.02
2001-11-23  131.87
2001-11-26  132.77
2001-11-27  133.29
2001-11-28  133.17
2001-11-29  133.16
2001-11-30  132.64
2001-12-03  132.77
2001-12-04  132.95
2001-12-05  133.18
2001-12-06  132.39
2001-12-07  132.54
2001-12-10  132.29
2001-12-11  129.40
2001-12-12  129.56
2001-12-13  129.25
2001-12-14  129.23
2001-12-17  129.18
2001-12-18  129.18
2001-12-19  129.43
2001-12-20  129.38
2001-12-21  129.71
2001-12-24  128.83
2001-12-25       .
2001-12-26  128.70
2001-12-27  127.95
2001-12-28  126.81
2001-12-31  126.74
2002-01-01       .
2002-01-02  126.48
2002-01-03  126.51
2002-01-04  126.83
2002-01-07  126.74
2002-01-08  125.75
2002-01-09  125.96
2002-01-10  126.05
2002-01-11  126.08
2002-01-14  125.17
2002-01-15  125.26
2002-01-16  125.42
2002-01-17  125.40
2002-01-18  125.34
2002-01-21  125.40
2002-01-22  124.54
2002-01-23  124.57
2002-01-24  124.44
2002-01-25  124.32
2002-01-28  124.27
2002-01-29  124.35
2002-01-30  124.06
2002-01-31  123.38
2002-02-01  123.39
2002-02-04  123.05
2002-02-05  123.09
2002-02-06  123.36
2002-02-07  123.39
2002-02-08  123.25
2002-02-11  123.42
2002-02-12  123.54
2002-02-13  123.30
2002-02-14  123.31
2002-02-15  123.36
2002-02-18  123.43
2002-02-19  123.44
2002-02-20  123.55
2002-02-21  123.75
2002-02-22  123.70
2002-02-25  124.59
2002-02-26  124.10
2002-02-27  124.09
2002-02-28  124.71
2002-03-01  125.08
2002-03-04  125.12
2002-03-05  125.39
2002-03-06  126.39
2002-03-07  126.50
2002-03-08  126.67
2002-03-11  126.02
2002-03-12  125.99
2002-03-13  125.75
2002-03-14  126.05
2002-03-15  126.06
2002-03-18  126.10
2002-03-19  126.10
2002-03-20  126.17
2002-03-21  126.33
2002-03-22  126.35
2002-03-25  125.43
2002-03-26  125.64
2002-03-27  126.27
2002-03-28  124.88
2002-03-29       .
2002-03-31  124.93
2002-04-01  126.17
2002-04-02  126.08
2002-04-03  124.11
2002-04-04  123.49
2002-04-05  123.59
2002-04-08  123.64
2002-04-09  123.69
2002-04-10  123.94
2002-04-11  123.29
2002-04-12  123.45
2002-04-15  122.20
2002-04-16  122.24
2002-04-17  122.52
2002-04-18  122.63
2002-04-19  122.45
2002-04-22  122.56
2002-04-23  122.54
2002-04-24  122.61
2002-04-25  122.24
2002-04-26  121.82
2002-04-29  120.58
2002-04-30  120.79
2002-05-01  120.92
2002-05-02  120.68
2002-05-03  120.66
2002-05-06  121.07
2002-05-07  121.04
2002-05-08  121.13
2002-05-09  120.65
2002-05-10  119.12
2002-05-13  119.28
2002-05-14  119.30
2002-05-15  119.00
2002-05-16  119.07
2002-05-17  119.10
2002-05-20  119.51
2002-05-21  119.24
2002-05-22  119.00
2002-05-23  118.86
2002-05-24  119.41
2002-05-27  119.59
2002-05-28  119.53
2002-05-29  119.73
2002-05-30  119.74
2002-05-31  119.22
2002-06-03  118.42
2002-06-04  118.22
2002-06-05  118.05
2002-06-06  116.35
2002-06-07  116.69
2002-06-10  117.02
2002-06-11  116.61
2002-06-12  116.59
2002-06-13  116.63
2002-06-14  116.21
2002-06-17  116.08
2002-06-18  115.82
2002-06-19  115.74
2002-06-20  114.79
2002-06-21  112.25
2002-06-24  111.80
2002-06-25  111.09
2002-06-26  111.06
2002-06-27  111.21
2002-06-28  110.85
2002-06-30  110.87
2002-07-01  113.02
2002-07-02  112.50
2002-07-03  113.41
2002-07-04  113.48
2002-07-05  113.14
2002-07-08  112.58
2002-07-09  113.10
2002-07-10  112.87
2002-07-11  113.76
2002-07-12  113.68
2002-07-15  112.46
2002-07-16  112.81
2002-07-17  113.10
2002-07-18  113.72
2002-07-19  113.05
2002-07-22  112.86
2002-07-23  112.75
2002-07-24  112.29
2002-07-25  112.15
2002-07-26  112.13
2002-07-29  111.16
2002-07-30  110.05
2002-07-31  107.46
2002-08-01  107.51
2002-08-02  107.76
2002-08-05  107.87
2002-08-06  107.71
2002-08-07  107.22
2002-08-08  108.17
2002-08-09  108.12
2002-08-12  108.75
2002-08-13  108.23
2002-08-14  107.37
2002-08-15  108.89
2002-08-16  108.85
2002-08-19  108.96
2002-08-20  109.04
2002-08-21  109.40
2002-08-22  109.04
2002-08-23  109.49
2002-08-26  110.21
2002-08-27  110.47
2002-08-28  111.16
2002-08-29  111.29
2002-08-30  112.47
2002-08-31  112.47
2002-09-02  112.54
2002-09-03  112.45
2002-09-04  112.32
2002-09-05  112.50
2002-09-06  113.43
2002-09-09  113.27
2002-09-10  113.45
2002-09-11  113.62
2002-09-12  113.72
2002-09-13  113.90
2002-09-16  114.19
2002-09-17  114.07
2002-09-18  114.05
2002-09-19  114.32
2002-09-20  114.20
2002-09-23  113.70
2002-09-24  113.34
2002-09-25  113.37
2002-09-26  113.37
2002-09-27  113.34
2002-09-30  112.89
2002-10-01  112.68
2002-10-02  112.95
2002-10-03  113.04
2002-10-04  113.23
2002-10-07  113.17
2002-10-08  112.74
2002-10-09  112.73
2002-10-10  111.95
2002-10-11  111.70
2002-10-14  111.79
2002-10-15  111.99
2002-10-16  112.22
2002-10-17  112.44
2002-10-18  112.73
2002-10-21  112.96
2002-10-22  113.26
2002-10-23  113.43
2002-10-24  113.50
2002-10-25  113.11
2002-10-28  113.80
2002-10-29  113.34
2002-10-30  113.10
2002-10-31  113.31
2002-11-01  113.09
2002-11-04  113.30
2002-11-05  113.31
2002-11-06  113.29
2002-11-07  113.85
2002-11-08  113.23
2002-11-11  113.34
2002-11-12  114.27
2002-11-13  114.29
2002-11-14  114.42
2002-11-15  114.57
2002-11-18  115.11
2002-11-19  115.71
2002-11-20  115.72
2002-11-21  116.12
2002-11-22  116.65
2002-11-25  116.90
2002-11-26  116.63
2002-11-27  116.85
2002-11-28  116.87
2002-11-29  117.41
2002-11-30  117.45
2002-12-02  117.52
2002-12-03  117.69
2002-12-04  118.05
2002-12-05  118.45
2002-12-06  118.39
2002-12-09  118.25
2002-12-10  118.36
2002-12-11  118.43
2002-12-12  119.54
2002-12-13  119.65
2002-12-16  119.63
2002-12-17  119.79
2002-12-18  120.67
2002-12-19  120.99
2002-12-20  121.64
2002-12-23  121.40
2002-12-24  121.85
2002-12-25       .
2002-12-26  121.88
2002-12-27  121.94
2002-12-30  122.02
2002-12-31  122.11
2003-01-01       .
2003-01-02  122.23
2003-01-03  122.47
2003-01-06  122.75
2003-01-07  123.16
2003-01-08  124.00
2003-01-09  124.39
2003-01-10  124.85
2003-01-13  124.96
2003-01-14  125.11
2003-01-15  125.37
2003-01-16  125.43
2003-01-17  125.29
2003-01-20  125.35
2003-01-21  125.27
2003-01-22  124.94
2003-01-23  124.91
2003-01-24  124.87
2003-01-27  124.66
2003-01-28  124.67
2003-01-29  124.65
2003-01-30  124.80
2003-01-31  125.51
2003-02-03  125.99
2003-02-04  125.97
2003-02-05  126.18
2003-02-06  126.21
2003-02-07  126.45
2003-02-10  126.79
2003-02-11  127.01
2003-02-12  127.59
2003-02-13  127.53
2003-02-14  127.43
2003-02-17  127.51
2003-02-18  127.57
2003-02-19  127.75
2003-02-20  127.94
2003-02-21  128.10
2003-02-24  128.40
2003-02-25  128.36
2003-02-26  128.14
2003-02-27  128.15
2003-02-28  128.42
2003-03-03  128.89
2003-03-04  129.11
2003-03-05  129.30
2003-03-06  129.74
2003-03-07  129.96
2003-03-10  130.34
2003-03-11  130.24
2003-03-12  130.33
2003-03-13  130.24
2003-03-14  130.04
2003-03-17  129.97
2003-03-18  129.87
2003-03-19  129.67
2003-03-20  129.61
2003-03-21  129.44
2003-03-24  129.37
2003-03-25  128.85
2003-03-26  128.99
2003-03-27  129.11
2003-03-28  129.77
2003-03-31  130.02
2003-04-01  130.59
2003-04-02  130.93
2003-04-03  130.92
2003-04-04  131.05
2003-04-07  131.99
2003-04-08  132.13
2003-04-09  132.29
2003-04-10  132.50
2003-04-11  132.68
2003-04-14  132.92
2003-04-15  133.55
2003-04-16  134.31
2003-04-17  134.47
2003-04-18       .
2003-04-21  134.96
2003-04-22  135.52
2003-04-23  135.83
2003-04-24  136.12
2003-04-25  136.98
2003-04-28  137.17
2003-04-29  137.78
2003-04-30  138.36
2003-05-01  138.56
2003-05-02  138.97
2003-05-05  139.17
2003-05-06  139.54
2003-05-07  139.83
2003-05-08  140.48
2003-05-09  140.66
2003-05-12  140.88
2003-05-13  141.29
2003-05-14  141.58
2003-05-15  141.53
2003-05-16  141.58
2003-05-19  141.68
2003-05-20  141.65
2003-05-21  141.83
2003-05-22  142.14
2003-05-23  142.55
2003-05-26  142.62
2003-05-27  142.76
2003-05-28  142.93
2003-05-29  143.72
2003-05-30  144.13
2003-05-31  144.15
2003-06-02  144.39
2003-06-03  144.93
2003-06-04  145.54
2003-06-05  145.99
2003-06-06  146.47
2003-06-09  146.61
2003-06-10  147.03
2003-06-11  147.20
2003-06-12  147.34
2003-06-13  147.65
2003-06-16  147.78
2003-06-17  148.14
2003-06-18  148.04
2003-06-19  147.60
2003-06-20  147.58
2003-06-23  147.42
2003-06-24  147.72
2003-06-25  147.75
2003-06-26  147.48
2003-06-27  147.55
2003-06-30  147.08
2003-07-01  147.28
2003-07-02  147.22
2003-07-03  147.01
2003-07-04  146.96
2003-07-07  146.85
2003-07-08  146.78
2003-07-09  146.68
2003-07-10  146.83
2003-07-11  146.39
2003-07-14  146.33
2003-07-15  145.81
2003-07-16  145.16
2003-07-17  145.61
2003-07-18  145.92
2003-07-21  146.12
2003-07-22  146.24
2003-07-23  146.54
2003-07-24  146.59
2003-07-25  146.66
2003-07-28  146.64
2003-07-29  146.43
2003-07-30  146.23
2003-07-31  146.55
2003-08-01  145.99
2003-08-04  145.28
2003-08-05  145.12
2003-08-06  144.40
2003-08-07  144.27
2003-08-08  144.88
2003-08-11  145.04
2003-08-12  145.13
2003-08-13  145.38
2003-08-14  145.29
2003-08-15  145.38
2003-08-18  145.67
2003-08-19  146.01
2003-08-20  146.40
2003-08-21  146.36
2003-08-22  146.62
2003-08-25  146.89
2003-08-26  147.39
2003-08-27  147.49
2003-08-28  147.56
2003-08-29  147.90
2003-08-31  147.91
2003-09-01  147.96
2003-09-02  147.89
2003-09-03  148.06
2003-09-04  148.14
2003-09-05  148.56
2003-09-08  148.96
2003-09-09  148.97
2003-09-10  149.22
2003-09-11  149.45
2003-09-12  149.72
2003-09-15  149.96
2003-09-16  150.21
2003-09-17  150.51
2003-09-18  150.97
2003-09-19  151.08
2003-09-22  150.52
2003-09-23  150.39
2003-09-24  150.56
2003-09-25  150.77
2003-09-26  150.86
2003-09-29  151.00
2003-09-30  151.29
2003-10-01  151.56
2003-10-02  151.54
2003-10-03  151.74
2003-10-06  151.78
2003-10-07  152.11
2003-10-08  153.82
2003-10-09  154.35
2003-10-10  154.75
2003-10-13  154.80
2003-10-14  154.78
2003-10-15  154.89
2003-10-16  155.05
2003-10-17  154.90
2003-10-20  154.45
2003-10-21  154.47
2003-10-22  154.25
2003-10-23  154.18
2003-10-24  154.19
2003-10-27  153.97
2003-10-28  153.88
2003-10-29  153.81
2003-10-30  153.34
2003-10-31  154.39
2003-11-03  154.69
2003-11-04  155.16
2003-11-05  155.30
2003-11-06  155.18
2003-11-07  155.21
2003-11-10  155.35
2003-11-11  155.43
2003-11-12  155.49
2003-11-13  155.79
2003-11-14  155.91
2003-11-17  156.06
2003-11-18  155.84
2003-11-19  155.81
2003-11-20  156.12
2003-11-21  156.37
2003-11-24  156.68
2003-11-25  156.96
2003-11-26  157.19
2003-11-27  157.18
2003-11-28  157.15
2003-11-30  157.21
2003-12-01  157.29
2003-12-02  157.53
2003-12-03  157.81
2003-12-04  157.99
2003-12-05  158.15
2003-12-08  158.29
2003-12-09  158.72
2003-12-10  158.87
2003-12-11  158.92
2003-12-12  159.04
2003-12-15  159.17
2003-12-16  159.32
2003-12-17  159.61
2003-12-18  159.81
2003-12-19  159.99
2003-12-22  160.25
2003-12-23  160.33
2003-12-24  160.54
2003-12-25       .
2003-12-26  160.62
2003-12-29  160.71
2003-12-30  160.80
2003-12-31  160.86
2004-01-01       .
2004-01-02  160.93
2004-01-05  161.22
2004-01-06  161.67
2004-01-07  161.95
2004-01-08  162.38
2004-01-09  162.97
2004-01-12  163.16
2004-01-13  163.26
2004-01-14  163.24
2004-01-15  163.19
2004-01-16  163.29
2004-01-19  163.38
2004-01-20  163.28
2004-01-21  163.09
2004-01-22  163.18
2004-01-23  163.11
2004-01-26  163.31
2004-01-27  163.39
2004-01-28  163.47
2004-01-29  162.68
2004-01-30  162.28
2004-01-31  162.29
2004-02-02  162.00
2004-02-03  161.84
2004-02-04  162.14
2004-02-05  162.09
2004-02-06  161.86
2004-02-09  162.20
2004-02-10  162.34
2004-02-11  162.44
2004-02-12  162.73
2004-02-13  162.97
2004-02-16  163.10
2004-02-17  163.09
2004-02-18  163.25
2004-02-19  163.12
2004-02-20  162.79
2004-02-23  162.78
2004-02-24  163.01
2004-02-25  163.13
2004-02-26  163.13
2004-02-27  163.21
2004-02-29  163.29
2004-03-01  163.36
2004-03-02  163.56
2004-03-03  163.62
2004-03-04  163.70
2004-03-05  164.10
2004-03-08  164.67
2004-03-09  164.92
2004-03-10  165.08
2004-03-11  164.99
2004-03-12  164.72
2004-03-15  164.82
2004-03-16  165.14
2004-03-17  165.42
2004-03-18  165.61
2004-03-19  165.86
2004-03-22  166.09
2004-03-23  166.19
2004-03-24  166.40
2004-03-25  166.33
2004-03-26  166.36
2004-03-29  166.68
2004-03-30  166.69
2004-03-31  166.93
2004-04-01  167.08
2004-04-02  166.46
2004-04-05  166.50
2004-04-06  166.74
2004-04-07  166.86
2004-04-08  166.96
2004-04-09       .
2004-04-12  167.24
2004-04-13  167.21
2004-04-14  167.18
2004-04-15  166.95
2004-04-16  166.84
2004-04-19  166.92
2004-04-20  166.79
2004-04-21  166.20
2004-04-22  165.91
2004-04-23  165.93
2004-04-26  166.12
2004-04-27  165.76
2004-04-28  165.07
2004-04-29  164.24
2004-04-30  164.17
2004-05-03  163.68
2004-05-04  163.55
2004-05-05  163.36
2004-05-06  162.67
2004-05-07  161.13
2004-05-10  160.44
2004-05-11  160.09
2004-05-12  159.36
2004-05-13  159.78
2004-05-14  160.06
2004-05-17  160.02
2004-05-18  160.53
2004-05-19  160.74
2004-05-20  160.47
2004-05-21  160.41
2004-05-24  160.77
2004-05-25  161.18
2004-05-26  161.19
2004-05-27  160.95
2004-05-28  160.86
2004-05-31  160.95
2004-06-01  161.10
2004-06-02  161.20
2004-06-03  161.39
2004-06-04  161.41
2004-06-07  161.80
2004-06-08  161.97
2004-06-09  162.00
2004-06-10  161.93
2004-06-11  161.99
2004-06-14  162.02
2004-06-15  162.04
2004-06-16  162.07
2004-06-17  162.47
2004-06-18  162.77
2004-06-21  162.96
2004-06-22  163.24
2004-06-23  163.34
2004-06-24  163.58
2004-06-25  163.92
2004-06-28  163.98
2004-06-29  164.20
2004-06-30  164.34
2004-07-01  164.55
2004-07-02  164.74
2004-07-05  164.92
2004-07-06  165.31
2004-07-07  165.58
2004-07-08  165.43
2004-07-09  165.46
2004-07-12  165.71
2004-07-13  165.87
2004-07-14  166.23
2004-07-15  166.42
2004-07-16  166.80
2004-07-19  167.11
2004-07-20  167.21
2004-07-21  167.12
2004-07-22  167.24
2004-07-23  167.32
2004-07-26  167.46
2004-07-27  167.35
2004-07-28  167.28
2004-07-29  167.53
2004-07-30  167.80
2004-07-31  167.81
2004-08-02  167.81
2004-08-03  168.01
2004-08-04  168.26
2004-08-05  168.44
2004-08-06  168.99
2004-08-09  169.39
2004-08-10  169.53
2004-08-11  169.67
2004-08-12  169.74
2004-08-13  169.98
2004-08-16  170.14
2004-08-17  170.38
2004-08-18  170.72
2004-08-19  171.08
2004-08-20  170.99
2004-08-23  171.00
2004-08-24  171.22
2004-08-25  171.64
2004-08-26  171.63
2004-08-27  171.80
2004-08-30  171.99
2004-08-31  172.28
2004-09-01  172.33
2004-09-02  172.49
2004-09-03  172.63
2004-09-06  172.75
2004-09-07  172.92
2004-09-08  173.04
2004-09-09  173.23
2004-09-10  173.31
2004-09-13  173.47
2004-09-14  173.58
2004-09-15  173.71
2004-09-16  173.74
2004-09-17  173.78
2004-09-20  174.15
2004-09-21  174.43
2004-09-22  174.56
2004-09-23  174.69
2004-09-24  174.68
2004-09-27  174.79
2004-09-28  174.68
2004-09-29  174.83
2004-09-30  175.03
2004-10-01  175.14
2004-10-04  175.26
2004-10-05  175.45
2004-10-06  175.54
2004-10-07  175.65
2004-10-08  175.93
2004-10-11  176.09
2004-10-12  176.30
2004-10-13  176.86
2004-10-14  176.90
2004-10-15  177.12
2004-10-18  177.38
2004-10-19  177.47
2004-10-20  177.54
2004-10-21  177.59
2004-10-22  177.67
2004-10-25  177.82
2004-10-26  177.82
2004-10-27  177.89
2004-10-28  178.18
2004-10-29  178.78
2004-10-31  178.84
2004-11-01  179.05
2004-11-02  179.24
2004-11-03  179.42
2004-11-04  179.70
2004-11-05  179.93
2004-11-08  180.11
2004-11-09  180.08
2004-11-10  180.20
2004-11-11  180.25
2004-11-12  180.38
2004-11-15  180.47
2004-11-16  180.55
2004-11-17  180.73
2004-11-18  181.07
2004-11-19  181.26
2004-11-22  181.27
2004-11-23  181.31
2004-11-24  181.57
2004-11-25  181.63
2004-11-26  181.68
2004-11-29  181.82
2004-11-30  181.85
2004-12-01  181.94
2004-12-02  182.10
2004-12-03  182.18
2004-12-06  182.41
2004-12-07  182.55
2004-12-08  182.51
2004-12-09  182.24
2004-12-10  182.13
2004-12-13  182.21
2004-12-14  182.37
2004-12-15  182.39
2004-12-16  182.57
2004-12-17  182.62
2004-12-20  182.69
2004-12-21  183.09
2004-12-22  183.15
2004-12-23  183.23
2004-12-24       .
2004-12-27  183.41
2004-12-28  183.48
2004-12-29  183.48
2004-12-30  183.63
2004-12-31  183.90
2005-01-03  184.00
2005-01-04  184.45
2005-01-05  184.47
2005-01-06  184.38
2005-01-07  184.33
2005-01-10  184.53
2005-01-11  184.50
2005-01-12  184.53
2005-01-13  184.66
2005-01-14  184.77
2005-01-17  184.97
2005-01-18  184.94
2005-01-19  184.96
2005-01-20  185.06
2005-01-21  185.15
2005-01-24  185.35
2005-01-25  185.46
2005-01-26  185.64
2005-01-27  185.65
2005-01-28  185.85
2005-01-31  186.37
2005-02-01  186.50
2005-02-02  187.07
2005-02-03  186.90
2005-02-04  187.09
2005-02-07  187.50
2005-02-08  187.74
2005-02-09  188.27
2005-02-10  188.24
2005-02-11  188.41
2005-02-14  188.60
2005-02-15  188.58
2005-02-16  188.59
2005-02-17  188.70
2005-02-18  188.83
2005-02-21  188.96
2005-02-22  189.16
2005-02-23  189.24
2005-02-24  189.36
2005-02-25  189.51
2005-02-28  189.75
2005-03-01  189.97
2005-03-02  190.00
2005-03-03  190.24
2005-03-04  190.48
2005-03-07  190.78
2005-03-08  190.73
2005-03-09  190.74
2005-03-10  190.33
2005-03-11  190.19
2005-03-14  190.08
2005-03-15  189.76
2005-03-16  189.42
2005-03-17  188.82
2005-03-18  188.87
2005-03-21  188.67
2005-03-22  188.60
2005-03-23  187.81
2005-03-24  187.64
2005-03-25       .
2005-03-28  187.79
2005-03-29  187.24
2005-03-30  187.30
2005-03-31  187.53
2005-04-01  187.62
2005-04-04  187.76
2005-04-05  187.79
2005-04-06  188.16
2005-04-07  188.32
2005-04-08  188.40
2005-04-11  188.61
2005-04-12  188.65
2005-04-13  188.92
2005-04-14  188.82
2005-04-15  188.48
2005-04-18  188.21
2005-04-19  188.22
2005-04-20  188.20
2005-04-21  188.58
2005-04-22  188.72
2005-04-25  188.95
2005-04-26  188.96
2005-04-27  188.97
2005-04-28  189.09
2005-04-29  188.83
2005-04-30  188.89
2005-05-02  189.01
2005-05-03  189.13
2005-05-04  189.42
2005-05-05  189.82
2005-05-06  189.76
2005-05-09  189.90
2005-05-10  189.85
2005-05-11  189.62
2005-05-12  189.64
2005-05-13  189.69
2005-05-16  189.75
2005-05-17  189.55
2005-05-18  189.47
2005-05-19  189.85
2005-05-20  189.84
2005-05-23  190.21
2005-05-24  190.43
2005-05-25  190.64
2005-05-26  190.77
2005-05-27  190.98
2005-05-30  191.04
2005-05-31  191.31
2005-06-01  191.68
2005-06-02  191.91
2005-06-03  192.18
2005-06-06  192.06
2005-06-07  192.29
2005-06-08  192.26
2005-06-09  192.23
2005-06-10  192.24
2005-06-13  192.25
2005-06-14  192.23
2005-06-15  192.36
2005-06-16  192.55
2005-06-17  192.74
2005-06-20  192.83
2005-06-21  193.01
2005-06-22  193.22
2005-06-23  193.45
2005-06-24  193.73
2005-06-27  193.92
2005-06-28  193.97
2005-06-29  194.07
2005-06-30  194.18
2005-07-01  194.18
2005-07-04  194.34
2005-07-05  194.33
2005-07-06  194.42
2005-07-07  194.33
2005-07-08  194.36
2005-07-11  194.76
2005-07-12  194.91
2005-07-13  195.08
2005-07-14  195.17
2005-07-15  195.26
2005-07-18  195.51
2005-07-19  195.46
2005-07-20  195.64
2005-07-21  195.72
2005-07-22  195.73
2005-07-25  195.83
2005-07-26  195.74
2005-07-27  195.83
2005-07-28  196.07
2005-07-29  196.15
2005-07-31  196.21
2005-08-01  196.28
2005-08-02  196.36
2005-08-03  196.60
2005-08-04  196.86
2005-08-05  196.80
2005-08-08  196.97
2005-08-09  196.93
2005-08-10  197.13
2005-08-11  197.29
2005-08-12  197.49
2005-08-15  197.62
2005-08-16  197.73
2005-08-17  197.78
2005-08-18  198.05
2005-08-19  198.11
2005-08-22  198.21
2005-08-23  198.45
2005-08-24  198.42
2005-08-25  198.53
2005-08-26  198.71
2005-08-29  198.75
2005-08-30  198.92
2005-08-31  199.34
2005-09-01  199.52
2005-09-02  199.55
2005-09-05  199.70
2005-09-06  199.77
2005-09-07  200.05
2005-09-08  200.19
2005-09-09  200.43
2005-09-12  200.59
2005-09-13  200.74
2005-09-14  200.87
2005-09-15  200.96
2005-09-16  200.96
2005-09-19  201.10
2005-09-20  201.12
2005-09-21  201.12
2005-09-22  201.15
2005-09-23  201.09
2005-09-26  201.12
2005-09-27  201.22
2005-09-28  201.36
2005-09-29  201.45
2005-09-30  201.37
2005-10-03  201.51
2005-10-04  201.65
2005-10-05  201.68
2005-10-06  201.10
2005-10-07  200.81
2005-10-10  200.99
2005-10-11  201.11
2005-10-12  200.92
2005-10-13  199.94
2005-10-14  199.39
2005-10-17  199.33
2005-10-18  199.54
2005-10-19  199.47
2005-10-20  199.50
2005-10-21  199.43
2005-10-24  199.63
2005-10-25  199.84
2005-10-26  199.86
2005-10-27  199.56
2005-10-28  199.54
2005-10-31  199.71
2005-11-01  199.87
2005-11-02  199.87
2005-11-03  199.82
2005-11-04  199.51
2005-11-07  199.59
2005-11-08  199.84
2005-11-09  199.97
2005-11-10  200.05
2005-11-11  200.12
2005-11-14  200.25
2005-11-15  200.33
2005-11-16  200.50
2005-11-17  200.61
2005-11-18  200.72
2005-11-21  200.96
2005-11-22  201.20
2005-11-23  201.40
2005-11-24  201.44
2005-11-25  201.66
2005-11-28  201.88
2005-11-29  202.03
2005-11-30  202.00
2005-12-01  202.08
2005-12-02  202.26
2005-12-05  202.40
2005-12-06  202.56
2005-12-07  202.69
2005-12-08  202.77
2005-12-09  202.73
2005-12-12  202.82
2005-12-13  202.94
2005-12-14  203.06
2005-12-15  203.04
2005-12-16  203.17
2005-12-19  203.16
2005-12-20  203.12
2005-12-21  203.10
2005-12-22  203.24
2005-12-23  203.37
2005-12-26       .
2005-12-27  203.60
2005-12-28  203.66
2005-12-29  203.69
2005-12-30  203.68
2005-12-31  203.70
2006-01-02       .
2006-01-03  203.86
2006-01-04  204.25
2006-01-05  204.49
2006-01-06  204.80
2006-01-09  205.12
2006-01-10  205.04
2006-01-11  205.09
2006-01-12  205.23
2006-01-13  205.31
2006-01-16  205.39
2006-01-17  205.54
2006-01-18  205.38
2006-01-19  205.55
2006-01-20  205.76
2006-01-23  206.01
2006-01-24  206.09
2006-01-25  206.14
2006-01-26  206.06
2006-01-27  206.15
2006-01-30  206.22
2006-01-31  206.25
2006-02-01  206.24
2006-02-02  206.43
2006-02-03  206.45
2006-02-06  206.67
2006-02-07  206.98
2006-02-08  206.95
2006-02-09  207.00
2006-02-10  207.35
2006-02-13  207.64
2006-02-14  207.79
2006-02-15  207.97
2006-02-16  208.06
2006-02-17  208.23
2006-02-20  208.41
2006-02-21  208.61
2006-02-22  208.79
2006-02-23  208.96
2006-02-24  209.04
2006-02-27  209.39
2006-02-28  209.81
2006-03-01  209.97
2006-03-02  210.19
2006-03-03  210.01
2006-03-06  210.09
2006-03-07  209.42
2006-03-08  208.94
2006-03-09  208.87
2006-03-10  208.75
2006-03-13  208.88
2006-03-14  209.05
2006-03-15  209.27
2006-03-16  209.72
2006-03-17  209.97
2006-03-20  210.21
2006-03-21  210.36
2006-03-22  210.27
2006-03-23  210.33
2006-03-24  210.21
2006-03-27  210.26
2006-03-28  209.91
2006-03-29  209.68
2006-03-30  209.66
2006-03-31  209.61
2006-04-03  209.74
2006-04-04  209.80
2006-04-05  209.96
2006-04-06  209.88
2006-04-07  209.71
2006-04-10  209.69
2006-04-11  209.64
2006-04-12  209.51
2006-04-13  209.46
2006-04-14       .
2006-04-17  209.62
2006-04-18  209.69
2006-04-19  210.00
2006-04-20  210.16
2006-04-21  210.18
2006-04-24  210.25
2006-04-25  210.27
2006-04-26  210.20
2006-04-27  210.35
2006-04-28  210.58
2006-04-30  210.68
2006-05-01  210.71
2006-05-02  210.78
2006-05-03  210.89
2006-05-04  210.91
2006-05-05  211.07
2006-05-08  211.32
2006-05-09  211.42
2006-05-10  211.54
2006-05-11  211.53
2006-05-12  211.45
2006-05-15  211.14
2006-05-16  211.08
2006-05-17  210.72
2006-05-18  210.45
2006-05-19  210.61
2006-05-22  210.34
2006-05-23  209.92
2006-05-24  209.34
2006-05-25  209.13
2006-05-26  209.41
2006-05-29  209.54
2006-05-30  209.55
2006-05-31  209.33
2006-06-01  209.23
2006-06-02  209.54
2006-06-05  209.66
2006-06-06  209.58
2006-06-07  209.51
2006-06-08  209.39
2006-06-09  209.42
2006-06-12  209.32
2006-06-13  208.88
2006-06-14  208.59
2006-06-15  208.30
2006-06-16  208.53
2006-06-19  208.39
2006-06-20  208.24
2006-06-21  207.93
2006-06-22  207.73
2006-06-23  206.98
2006-06-26  206.40
2006-06-27  206.11
2006-06-28  206.00
2006-06-29  206.14
2006-06-30  206.63
2006-07-03  207.22
2006-07-04  207.34
2006-07-05  207.46
2006-07-06  207.34
2006-07-07  207.65
2006-07-10  207.97
2006-07-11  208.41
2006-07-12  208.79
2006-07-13  208.60
2006-07-14  208.48
2006-07-17  208.64
2006-07-18  208.61
2006-07-19  208.84
2006-07-20  209.31
2006-07-21  209.53
2006-07-24  209.62
2006-07-25  209.78
2006-07-26  209.90
2006-07-27  209.99
2006-07-28  210.28
2006-07-31  210.41
2006-08-01  210.49
2006-08-02  210.51
2006-08-03  210.65
2006-08-04  210.87
2006-08-07  211.19
2006-08-08  211.28
2006-08-09  211.53
2006-08-10  211.66
2006-08-11  211.66
2006-08-14  211.64
2006-08-15  211.83
2006-08-16  212.13
2006-08-17  212.74
2006-08-18  212.96
2006-08-21  213.14
2006-08-22  213.40
2006-08-23  213.38
2006-08-24  213.32
2006-08-25  213.24
2006-08-28  213.43
2006-08-29  213.42
2006-08-30  213.51
2006-08-31  213.90
2006-09-01  214.11
2006-09-04  214.32
2006-09-05  214.45
2006-09-06  214.51
2006-09-07  214.48
2006-09-08  214.58
2006-09-11  214.60
2006-09-12  214.56
2006-09-13  214.67
2006-09-14  214.80
2006-09-15  214.86
2006-09-18  214.94
2006-09-19  215.06
2006-09-20  215.17
2006-09-21  215.15
2006-09-22  215.04
2006-09-25  215.31
2006-09-26  215.32
2006-09-27  215.44
2006-09-28  215.56
2006-09-29  215.81
2006-09-30  215.86
2006-10-02  215.94
2006-10-03  216.24
2006-10-04  216.39
2006-10-05  216.59
2006-10-06  216.71
2006-10-09  216.90
2006-10-10  216.82
2006-10-11  216.85
2006-10-12  216.90
2006-10-13  217.00
2006-10-16  217.32
2006-10-17  217.18
2006-10-18  217.36
2006-10-19  217.65
2006-10-20  217.89
2006-10-23  218.21
2006-10-24  218.04
2006-10-25  218.28
2006-10-26  218.66
2006-10-27  218.98
2006-10-30  219.20
2006-10-31  219.49
2006-11-01  219.67
2006-11-02  219.76
2006-11-03  219.87
2006-11-06  220.01
2006-11-07  220.27
2006-11-08  220.49
2006-11-09  220.61
2006-11-10  220.75
2006-11-13  220.96
2006-11-14  221.09
2006-11-15  221.29
2006-11-16  221.41
2006-11-17  221.43
2006-11-20  221.61
2006-11-21  221.58
2006-11-22  221.78
2006-11-23  221.93
2006-11-24  221.91
2006-11-27  222.08
2006-11-28  222.05
2006-11-29  222.12
2006-11-30  222.38
2006-12-01  222.57
2006-12-04  222.78
2006-12-05  222.93
2006-12-06  223.25
2006-12-07  223.27
2006-12-08  223.27
2006-12-11  223.58
2006-12-12  223.76
2006-12-13  223.94
2006-12-14  223.99
2006-12-15  224.11
2006-12-18  224.30
2006-12-19  224.46
2006-12-20  224.54
2006-12-21  224.64
2006-12-22  224.73
2006-12-25       .
2006-12-26  224.93
2006-12-27  224.95
2006-12-28  224.99
2006-12-29  225.22
2006-12-31  225.29
2007-01-01       .
2007-01-02  225.33
2007-01-03  225.39
2007-01-04  225.63
2007-01-05  226.05
2007-01-08  226.14
2007-01-09  226.11
2007-01-10  225.81
2007-01-11  225.80
2007-01-12  225.78
2007-01-15  226.03
2007-01-16  226.18
2007-01-17  226.39
2007-01-18  226.61
2007-01-19  226.64
2007-01-22  226.83
2007-01-23  226.83
2007-01-24  226.82
2007-01-25  226.85
2007-01-26  226.78
2007-01-29  226.94
2007-01-30  226.75
2007-01-31  227.00
2007-02-01  227.19
2007-02-02  227.37
2007-02-05  227.72
2007-02-06  227.96
2007-02-07  228.28
2007-02-08  228.39
2007-02-09  228.58
2007-02-12  228.96
2007-02-13  229.00
2007-02-14  229.28
2007-02-15  229.53
2007-02-16  229.85
2007-02-19  230.06
2007-02-20  230.09
2007-02-21  230.27
2007-02-22  230.33
2007-02-23  230.58
2007-02-26  230.80
2007-02-27  230.48
2007-02-28  229.96
2007-03-01  229.96
2007-03-02  229.83
2007-03-05  229.28
2007-03-06  229.14
2007-03-07  229.39
2007-03-08  229.54
2007-03-09  229.90
2007-03-12  230.11
2007-03-13  230.24
2007-03-14  230.03
2007-03-15  230.12
2007-03-16  230.18
2007-03-19  230.34
2007-03-20  230.47
2007-03-21  230.68
2007-03-22  230.99
2007-03-23  231.19
2007-03-26  231.42
2007-03-27  231.77
2007-03-28  231.75
2007-03-29  231.75
2007-03-30  232.09
2007-03-31  232.11
2007-04-02  232.26
2007-04-03  232.34
2007-04-04  232.63
2007-04-05  232.78
2007-04-06       .
2007-04-09  233.02
2007-04-10  233.06
2007-04-11  233.11
2007-04-12  233.13
2007-04-13  233.17
2007-04-16  233.40
2007-04-17  233.69
2007-04-18  233.95
2007-04-19  234.12
2007-04-20  234.32
2007-04-23  234.78
2007-04-24  234.90
2007-04-25  234.98
2007-04-26  235.13
2007-04-27  235.24
2007-04-30  235.52
2007-05-01  235.61
2007-05-02  235.86
2007-05-03  235.98
2007-05-04  236.04
2007-05-07  236.22
2007-05-08  236.35
2007-05-09  236.34
2007-05-10  236.41
2007-05-11  236.43
2007-05-14  236.60
2007-05-15  236.48
2007-05-16  236.34
2007-05-17  236.66
2007-05-18  236.62
2007-05-21  236.84
2007-05-22  237.01
2007-05-23  237.01
2007-05-24  237.08
2007-05-25  236.85
2007-05-28       .
2007-05-29  237.02
2007-05-30  237.01
2007-05-31  236.97
2007-06-01  237.05
2007-06-04  237.32
2007-06-05  237.35
2007-06-06  237.25
2007-06-07  236.68
2007-06-08  235.65
2007-06-11  235.86
2007-06-12  235.64
2007-06-13  235.38
2007-06-14  235.38
2007-06-15  235.64
2007-06-18  236.21
2007-06-19  236.37
2007-06-20  236.60
2007-06-21  236.19
2007-06-22  236.25
2007-06-25  236.40
2007-06-26  236.33
2007-06-27  235.93
2007-06-28  235.57
2007-06-29  235.27
2007-06-30  235.33
2007-07-02  235.22
2007-07-03  235.48
2007-07-04  235.56
2007-07-05  235.63
2007-07-06  235.39
2007-07-09  235.38
2007-07-10  235.35
2007-07-11  234.97
2007-07-12  234.78
2007-07-13  235.04
2007-07-16  235.31
2007-07-17  235.39
2007-07-18  235.30
2007-07-19  235.22
2007-07-20  234.83
2007-07-23  234.82
2007-07-24  233.90
2007-07-25  233.53
2007-07-26  232.79
2007-07-27  231.44
2007-07-30  230.23
2007-07-31  229.01
2007-08-01  228.82
2007-08-02  228.91
2007-08-03  229.06
2007-08-06  228.85
2007-08-07  229.04
2007-08-08  229.70
2007-08-09  229.94
2007-08-10  229.34
2007-08-13  229.35
2007-08-14  229.18
2007-08-15  228.82
2007-08-16  227.82
2007-08-17  226.75
2007-08-20  226.74
2007-08-21  226.51
2007-08-22  226.57
2007-08-23  226.90
2007-08-24  226.78
2007-08-27  227.24
2007-08-28  227.30
2007-08-29  227.05
2007-08-30  227.12
2007-08-31  226.70
2007-09-03  226.91
2007-09-04  226.92
2007-09-05  227.04
2007-09-06  227.30
2007-09-07  227.28
2007-09-10  227.32
2007-09-11  227.09
2007-09-12  227.18
2007-09-13  227.40
2007-09-14  227.80
2007-09-17  228.48
2007-09-18  228.81
2007-09-19  230.01
2007-09-20  230.52
2007-09-21  230.71
2007-09-24  231.15
2007-09-25  231.33
2007-09-26  231.60
2007-09-27  231.78
2007-09-28  231.69
2007-09-30  231.81
2007-10-01  231.78
2007-10-02  232.13
2007-10-03  232.14
2007-10-04  232.08
2007-10-05  232.32
2007-10-08  232.70
2007-10-09  232.98
2007-10-10  233.36
2007-10-11  233.99
2007-10-12  234.29
2007-10-15  234.61
2007-10-16  234.61
2007-10-17  234.81
2007-10-18  234.84
2007-10-19  234.74
2007-10-22  234.65
2007-10-23  234.76
2007-10-24  234.77
2007-10-25  234.79
2007-10-26  234.88
2007-10-29  235.30
2007-10-30  235.39
2007-10-31  236.37
2007-11-01  236.18
2007-11-02  236.14
2007-11-05  236.03
2007-11-06  235.91
2007-11-07  235.98
2007-11-08  235.58
2007-11-09  235.30
2007-11-12  235.34
2007-11-13  234.72
2007-11-14  234.48
2007-11-15  234.42
2007-11-16  234.25
2007-11-19  233.88
2007-11-20  233.27
2007-11-21  232.60
2007-11-22  232.53
2007-11-23  232.45
2007-11-26  232.20
2007-11-27  231.68
2007-11-28  231.76
2007-11-29  232.06
2007-11-30  231.60
2007-12-03  231.91
2007-12-04  232.09
2007-12-05  232.02
2007-12-06  232.03
2007-12-07  231.90
2007-12-10  232.28
2007-12-11  232.51
2007-12-12  232.58
2007-12-13  232.44
2007-12-14  232.31
2007-12-17  232.51
2007-12-18  232.42
2007-12-19  232.36
2007-12-20  232.22
2007-12-21  232.26
2007-12-24  232.43
2007-12-25       .
2007-12-26  232.65
2007-12-27  232.66
2007-12-28  232.82
2007-12-31  233.19
2008-01-01       .
2008-01-02  233.34
2008-01-03  233.43
2008-01-04  233.34
2008-01-07  233.18
2008-01-08  233.16
2008-01-09  232.74
2008-01-10  232.27
2008-01-11  232.24
2008-01-14  231.83
2008-01-15  231.68
2008-01-16  231.39
2008-01-17  231.29
2008-01-18  231.09
2008-01-21  231.20
2008-01-22  230.34
2008-01-23  229.72
2008-01-24  229.51
2008-01-25  230.21
2008-01-28  230.53
2008-01-29  230.16
2008-01-30  230.03
2008-01-31  228.56
2008-02-01  228.86
2008-02-04  229.15
2008-02-05  229.25
2008-02-06  229.37
2008-02-07  229.68
2008-02-08  229.11
2008-02-11  229.18
2008-02-12  228.81
2008-02-13  228.73
2008-02-14  228.97
2008-02-15  228.95
2008-02-18  229.11
2008-02-19  228.89
2008-02-20  228.90
2008-02-21  228.73
2008-02-22  228.90
2008-02-25  229.17
2008-02-26  229.30
2008-02-27  229.44
2008-02-28  229.68
2008-02-29  230.09
2008-03-03  230.07
2008-03-04  230.06
2008-03-05  230.07
2008-03-06  230.00
2008-03-07  229.64
2008-03-10  229.27
2008-03-11  228.83
2008-03-12  228.67
2008-03-13  228.43
2008-03-14  228.29
2008-03-17  227.34
2008-03-18  227.10
2008-03-19  227.33
2008-03-20  227.45
2008-03-21       .
2008-03-24  228.03
2008-03-25  228.17
2008-03-26  227.99
2008-03-27  227.78
2008-03-28  227.74
2008-03-31  227.68
2008-04-01  227.98
2008-04-02  228.07
2008-04-03  228.48
2008-04-04  228.68
2008-04-07  229.06
2008-04-08  229.11
2008-04-09  229.34
2008-04-10  229.40
2008-04-11  229.48
2008-04-14  229.55
2008-04-15  229.59
2008-04-16  229.86
2008-04-17  230.10
2008-04-18  230.73
2008-04-21  231.21
2008-04-22  231.46
2008-04-23  231.63
2008-04-24  231.52
2008-04-25  231.55
2008-04-28  231.79
2008-04-29  231.99
2008-04-30  231.97
2008-05-01  231.82
2008-05-02  232.10
2008-05-05  232.41
2008-05-06  232.65
2008-05-07  232.74
2008-05-08  232.92
2008-05-09  232.99
2008-05-12  233.26
2008-05-13  233.63
2008-05-14  233.71
2008-05-15  234.01
2008-05-16  234.24
2008-05-19  234.20
2008-05-20  234.77
2008-05-21  235.25
2008-05-22  235.14
2008-05-23  235.27
2008-05-26  235.50
2008-05-27  235.58
2008-05-28  235.29
2008-05-29  235.20
2008-05-30  235.32
2008-05-31  235.35
2008-06-02  235.60
2008-06-03  235.57
2008-06-04  235.88
2008-06-05  236.05
2008-06-06  236.24
2008-06-09  236.36
2008-06-10  235.82
2008-06-11  235.41
2008-06-12  235.15
2008-06-13  235.25
2008-06-16  235.37
2008-06-17  235.20
2008-06-18  234.99
2008-06-19  234.54
2008-06-20  234.34
2008-06-23  233.53
2008-06-24  233.02
2008-06-25  232.75
2008-06-26  232.66
2008-06-27  232.21
2008-06-30  231.98
2008-07-01  231.71
2008-07-02  230.96
2008-07-03  230.47
2008-07-04  230.50
2008-07-07  230.20
2008-07-08  229.74
2008-07-09  229.60
2008-07-10  229.50
2008-07-11  229.31
2008-07-14  229.44
2008-07-15  229.09
2008-07-16  229.25
2008-07-17  229.01
2008-07-18  228.84
2008-07-21  228.70
2008-07-22  228.74
2008-07-23  228.98
2008-07-24  229.02
2008-07-25  229.06
2008-07-28  229.22
2008-07-29  229.30
2008-07-30  229.18
2008-07-31  229.77
2008-08-01  229.91
2008-08-04  229.93
2008-08-05  230.00
2008-08-06  230.07
2008-08-07  230.04
2008-08-08  229.98
2008-08-11  229.92
2008-08-12  229.62
2008-08-13  229.90
2008-08-14  230.11
2008-08-15  229.89
2008-08-18  230.14
2008-08-19  230.01
2008-08-20  230.02
2008-08-21  229.90
2008-08-22  229.88
2008-08-25  230.13
2008-08-26  230.28
2008-08-27  230.43
2008-08-28  230.63
2008-08-29  230.64
2008-08-31  230.71
2008-09-01  230.88
2008-09-02  230.65
2008-09-03  230.24
2008-09-04  230.25
2008-09-05  229.85
2008-09-08  229.91
2008-09-09  229.10
2008-09-10  228.62
2008-09-11  227.85
2008-09-12  226.81
2008-09-15  226.17
2008-09-16  224.41
2008-09-17  222.68
2008-09-18  220.43
2008-09-19  220.13
2008-09-22  221.01
2008-09-23  219.31
2008-09-24  218.30
2008-09-25  216.05
2008-09-26  214.31
2008-09-29  212.62
2008-09-30  209.62
2008-10-01  208.84
2008-10-02  207.68
2008-10-03  205.39
2008-10-06  204.16
2008-10-07  199.31
2008-10-08  193.23
2008-10-09  191.01
2008-10-10  185.83
2008-10-13  185.61
2008-10-14  182.11
2008-10-15  179.36
2008-10-16  175.76
2008-10-17  173.39
2008-10-20  171.48
2008-10-21  167.76
2008-10-22  163.14
2008-10-23  155.24
2008-10-24  149.52
2008-10-27  145.59
2008-10-28  142.19
2008-10-29  140.97
2008-10-30  141.32
2008-10-31  142.21
2008-11-03  142.18
2008-11-04  143.72
2008-11-05  144.04
2008-11-06  142.22
2008-11-07  142.24
2008-11-10  143.71
2008-11-11  143.52
2008-11-12  142.00
2008-11-13  139.56
2008-11-14  139.71
2008-11-17  139.46
2008-11-18  139.17
2008-11-19  138.52
2008-11-20  137.59
2008-11-21  136.98
2008-11-24  136.21
2008-11-25  136.79
2008-11-26  137.49
2008-11-27  137.25
2008-11-28  136.90
2008-11-30  137.04
2008-12-01  136.93
2008-12-02  136.74
2008-12-03  136.74
2008-12-04  136.58
2008-12-05  136.65
2008-12-08  137.15
2008-12-09  138.03
2008-12-10  138.74
2008-12-11  139.34
2008-12-12  139.22
2008-12-15  139.91
2008-12-16  140.02
2008-12-17  140.48
2008-12-18  140.94
2008-12-19  141.30
2008-12-22  140.88
2008-12-23  141.74
2008-12-24  141.88
2008-12-25       .
2008-12-26  142.18
2008-12-29  144.24
2008-12-30  144.10
2008-12-31  145.58
2009-01-01       .
2009-01-02  145.65
2009-01-05  146.44
2009-01-06  147.53
2009-01-07  149.20
2009-01-08  150.72
2009-01-09  152.59
2009-01-12  153.34
2009-01-13  153.24
2009-01-14  154.05
2009-01-15  154.01
2009-01-16  153.91
2009-01-19  154.09
2009-01-20  154.00
2009-01-21  152.39
2009-01-22  152.12
2009-01-23  152.47
2009-01-26  152.66
2009-01-27  152.88
2009-01-28  153.48
2009-01-29  153.64
2009-01-30  154.00
2009-01-31  154.07
2009-02-02  154.23
2009-02-03  154.52
2009-02-04  155.42
2009-02-05  154.82
2009-02-06  154.84
2009-02-09  155.44
2009-02-10  156.16
2009-02-11  155.97
2009-02-12  156.95
2009-02-13  157.00
2009-02-16  157.01
2009-02-17  156.63
2009-02-18  156.32
2009-02-19  156.46
2009-02-20  157.24
2009-02-23  157.16
2009-02-24  156.98
2009-02-25  156.60
2009-02-26  156.37
2009-02-27  154.33
2009-02-28  154.53
2009-03-02  152.49
2009-03-03  150.92
2009-03-04  150.80
2009-03-05  151.55
2009-03-06  150.39
2009-03-09  149.63
2009-03-10  149.52
2009-03-11  149.86
2009-03-12  150.00
2009-03-13  151.76
2009-03-16  152.92
2009-03-17  153.55
2009-03-18  153.21
2009-03-19  154.40
2009-03-20  155.07
2009-03-23  156.20
2009-03-24  157.25
2009-03-25  158.77
2009-03-26  159.25
2009-03-27  160.32
2009-03-30  160.09
2009-03-31  159.70
2009-04-01  160.40
2009-04-02  160.78
2009-04-03  162.02
2009-04-06  164.60
2009-04-07  165.63
2009-04-08  166.08
2009-04-09  167.05
2009-04-10       .
2009-04-13  168.79
2009-04-14  169.50
2009-04-15  171.03
2009-04-16  171.61
2009-04-17  173.25
2009-04-20  173.62
2009-04-21  172.97
2009-04-22  173.68
2009-04-23  174.36
2009-04-24  175.43
2009-04-27  175.47
2009-04-28  175.77
2009-04-29  176.92
2009-04-30  178.19
2009-05-01  178.61
2009-05-04  179.20
2009-05-05  180.18
2009-05-06  182.32
2009-05-07  183.96
2009-05-08  185.70
2009-05-11  186.21
2009-05-12  186.81
2009-05-13  186.00
2009-05-14  186.78
2009-05-15  187.89
2009-05-18  188.80
2009-05-19  189.03
2009-05-20  191.74
2009-05-21  192.58
2009-05-22  193.33
2009-05-25  193.56
2009-05-26  192.98
2009-05-27  193.32
2009-05-28  193.47
2009-05-29  196.07
2009-05-31  196.15
2009-06-01  196.95
2009-06-02  200.57
2009-06-03  202.54
2009-06-04  203.73
2009-06-05  205.02
2009-06-08  205.65
2009-06-09  206.59
2009-06-10  207.55
2009-06-11  207.88
2009-06-12  208.47
2009-06-15  209.13
2009-06-16  209.43
2009-06-17  209.45
2009-06-18  209.52
2009-06-19  209.66
2009-06-22  209.44
2009-06-23  209.04
2009-06-24  208.62
2009-06-25  209.07
2009-06-26  209.35
2009-06-29  210.32
2009-06-30  210.67
2009-07-01  211.36
2009-07-02  212.16
2009-07-03  212.22
2009-07-06  211.91
2009-07-07  211.68
2009-07-08  212.38
2009-07-09  212.31
2009-07-10  212.54
2009-07-13  213.04
2009-07-14  212.95
2009-07-15  213.68
2009-07-16  214.08
2009-07-17  214.53
2009-07-20  215.58
2009-07-21  217.24
2009-07-22  217.80
2009-07-23  218.44
2009-07-24  218.54
2009-07-27  219.24
2009-07-28  219.78
2009-07-29  220.24
2009-07-30  221.16
2009-07-31  223.28
2009-08-03  223.84
2009-08-04  225.22
2009-08-05  226.32
2009-08-06  227.69
2009-08-07  229.03
2009-08-10  230.01
2009-08-11  230.74
2009-08-12  231.22
2009-08-13  230.43
2009-08-14  232.03
2009-08-17  231.99
2009-08-18  232.68
2009-08-19  232.84
2009-08-20  232.74
2009-08-21  233.04
2009-08-24  233.64
2009-08-25  234.07
2009-08-26  234.61
2009-08-27  236.70
2009-08-28  237.04
2009-08-31  238.32
2009-09-01  238.25
2009-09-02  238.54
2009-09-03  238.74
2009-09-04  239.19
2009-09-07  239.44
2009-09-08  239.88
2009-09-09  241.23
2009-09-10  242.53
2009-09-11  243.51
2009-09-14  245.30
2009-09-15  246.90
2009-09-16  250.03
2009-09-17  251.03
2009-09-18  251.84
2009-09-21  252.05
2009-09-22  253.00
2009-09-23  253.50
2009-09-24  254.21
2009-09-25  254.64
2009-09-28  255.04
2009-09-29  255.54
2009-09-30  257.01
2009-10-01  257.95
2009-10-02  257.91
2009-10-05  258.23
2009-10-06  259.26
2009-10-07  259.52
2009-10-08  259.71
2009-10-09  259.66
2009-10-12  259.93
2009-10-13  260.84
2009-10-14  261.45
2009-10-15  261.96
2009-10-16  261.53
2009-10-19  261.65
2009-10-20  262.45
2009-10-21  263.00
2009-10-22  262.83
2009-10-23  262.85
2009-10-26  263.02
2009-10-27  263.08
2009-10-28  262.67
2009-10-29  262.11
2009-10-30  262.45
2009-10-31  262.51
2009-11-02  262.09
2009-11-03  262.00
2009-11-04  260.59
2009-11-05  260.64
2009-11-06  260.19
2009-11-09  260.59
2009-11-10  261.19
2009-11-11  261.26
2009-11-12  261.18
2009-11-13  261.80
2009-11-16  262.16
2009-11-17  262.29
2009-11-18  261.92
2009-11-19  262.12
2009-11-20  262.51
2009-11-23  262.72
2009-11-24  262.67
2009-11-25  262.34
2009-11-26  262.38
2009-11-27  262.25
2009-11-30  260.48
2009-12-01  260.47
2009-12-02  261.25
2009-12-03  260.32
2009-12-04  260.76
2009-12-07  261.68
2009-12-08  263.12
2009-12-09  263.71
2009-12-10  263.34
2009-12-11  263.46
2009-12-14  264.76
2009-12-15  265.13
2009-12-16  265.28
2009-12-17  264.93
2009-12-18  265.69
2009-12-21  266.24
2009-12-22  266.68
2009-12-23  266.69
2009-12-24  266.76
2009-12-25       .
2009-12-28  266.97
2009-12-29  267.02
2009-12-30  267.37
2009-12-31  267.40
2010-01-01       .
2010-01-04  268.98
2010-01-05  270.65
2010-01-06  272.63
2010-01-07  274.48
2010-01-08  275.17
2010-01-11  280.13
2010-01-12  279.99
2010-01-13  279.91
2010-01-14  279.96
2010-01-15  280.24
2010-01-18  280.45
2010-01-19  280.81
2010-01-20  281.27
2010-01-21  280.35
2010-01-22  279.58
2010-01-25  280.03
2010-01-26  279.83
2010-01-27  280.00
2010-01-28  279.96
2010-01-29  280.44
2010-01-31  280.51
2010-02-01  280.74
2010-02-02  281.32
2010-02-03  281.79
2010-02-04  280.99
2010-02-05  280.16
2010-02-08  279.93
2010-02-09  279.69
2010-02-10  279.80
2010-02-11  279.75
2010-02-12  279.84
2010-02-15  279.74
2010-02-16  279.69
2010-02-17  279.59
2010-02-18  279.78
2010-02-19  280.47
2010-02-22  281.41
2010-02-23  282.35
2010-02-24  282.62
2010-02-25  282.85
2010-02-26  283.92
2010-02-28  284.20
2010-03-01  284.96
2010-03-02  285.16
2010-03-03  285.95
2010-03-04  286.35
2010-03-05  287.08
2010-03-08  287.76
2010-03-09  289.27
2010-03-10  290.44
2010-03-11  291.06
2010-03-12  292.22
2010-03-15  292.80
2010-03-16  293.64
2010-03-17  294.94
2010-03-18  295.35
2010-03-19  295.71
2010-03-22  296.00
2010-03-23  296.35
2010-03-24  296.01
2010-03-25  296.15
2010-03-26  295.88
2010-03-29  296.44
2010-03-30  296.66
2010-03-31  297.07
2010-04-01  297.29
2010-04-02       .
2010-04-05  297.86
2010-04-06  299.43
2010-04-07  299.11
2010-04-08  299.25
2010-04-09  299.99
2010-04-12  300.75
2010-04-13  301.37
2010-04-14  302.42
2010-04-15  303.15
2010-04-16  303.74
2010-04-19  303.78
2010-04-20  304.37
2010-04-21  305.58
2010-04-22  305.21
2010-04-23  305.09
2010-04-26  305.90
2010-04-27  305.93
2010-04-28  304.98
2010-04-29  305.06
2010-04-30  304.38
2010-05-03  304.60
2010-05-04  304.76
2010-05-05  301.69
2010-05-06  299.72
2010-05-07  295.71
2010-05-10  298.56
2010-05-11  297.80
2010-05-12  297.67
2010-05-13  298.60
2010-05-14  298.69
2010-05-17  298.39
2010-05-18  297.57
2010-05-19  294.09
2010-05-20  293.11
2010-05-21  291.34
2010-05-24  290.36
2010-05-25  286.13
2010-05-26  286.91
2010-05-27  287.64
2010-05-28  289.20
2010-05-31  289.02
2010-06-01  288.17
2010-06-02  288.23
2010-06-03  290.11
2010-06-04  289.55
2010-06-07  288.54
2010-06-08  287.24
2010-06-09  288.22
2010-06-10  288.72
2010-06-11  289.03
2010-06-14  290.21
2010-06-15  290.77
2010-06-16  291.47
2010-06-17  292.37
2010-06-18  293.41
2010-06-21  295.28
2010-06-22  295.52
2010-06-23  294.97
2010-06-24  294.68
2010-06-25  294.48
2010-06-28  294.62
2010-06-29  293.94
2010-06-30  293.76
2010-07-01  293.40
2010-07-02  293.28
2010-07-05  293.50
2010-07-06  293.91
2010-07-07  294.13
2010-07-08  294.73
2010-07-09  295.54
2010-07-12  296.61
2010-07-13  298.03
2010-07-14  298.61
2010-07-15  298.40
2010-07-16  298.86
2010-07-19  299.24
2010-07-20  299.11
2010-07-21  300.43
2010-07-22  301.30
2010-07-23  301.72
2010-07-26  302.60
2010-07-27  303.13
2010-07-28  303.73
2010-07-29  305.01
2010-07-30  305.13
2010-07-31  305.19
2010-08-02  305.68
2010-08-03  307.37
2010-08-04  307.13
2010-08-05  307.93
2010-08-06  308.26
2010-08-09  308.99
2010-08-10  308.56
2010-08-11  308.04
2010-08-12  307.71
2010-08-13  307.41
2010-08-16  308.34
2010-08-17  308.68
2010-08-18  310.15
2010-08-19  310.61
2010-08-20  310.18
2010-08-23  310.50
2010-08-24  309.62
2010-08-25  309.27
2010-08-26  309.07
2010-08-27  308.86
2010-08-30  309.05
2010-08-31  308.43
2010-09-01  308.39
2010-09-02  309.10
2010-09-03  309.39
2010-09-06  309.67
2010-09-07  309.87
2010-09-08  309.89
2010-09-09  309.44
2010-09-10  309.72
2010-09-13  310.41
2010-09-14  310.59
2010-09-15  311.04
2010-09-16  311.37
2010-09-17  311.71
2010-09-20  312.15
2010-09-21  312.89
2010-09-22  313.62
2010-09-23  313.80
2010-09-24  313.75
2010-09-27  314.82
2010-09-28  315.10
2010-09-29  315.75
2010-09-30  315.72
2010-10-01  316.61
2010-10-04  316.74
2010-10-05  317.33
2010-10-06  318.38
2010-10-07  319.39
2010-10-08  319.64
2010-10-11  320.14
2010-10-12  321.07
2010-10-13  321.71
2010-10-14  322.32
2010-10-15  322.15
2010-10-18  321.60
2010-10-19  320.85
2010-10-20  320.25
2010-10-21  320.29
2010-10-22  320.33
2010-10-25  320.83
2010-10-26  321.50
2010-10-27  321.17
2010-10-28  320.94
2010-10-29  321.80
2010-10-31  321.88
2010-11-01  322.17
2010-11-02  322.42
2010-11-03  322.92
2010-11-04  324.08
2010-11-05  324.88
2010-11-08  324.37
2010-11-09  324.64
2010-11-10  323.97
2010-11-11  324.07
2010-11-12  323.37
2010-11-15  321.80
2010-11-16  320.06
2010-11-17  319.57
2010-11-18  319.65
2010-11-19  319.84
2010-11-22  320.13
2010-11-23  319.79
2010-11-24  319.05
2010-11-25  319.11
2010-11-26  319.14
2010-11-29  318.45
2010-11-30  316.59
2010-12-01  317.23
2010-12-02  318.36
2010-12-03  319.03
2010-12-06  320.53
2010-12-07  320.87
2010-12-08  320.21
2010-12-09  320.19
2010-12-10  320.57
2010-12-13  321.09
2010-12-14  321.25
2010-12-15  321.39
2010-12-16  321.45
2010-12-17  322.24
2010-12-20  322.61
2010-12-21  322.85
2010-12-22  322.10
2010-12-23  322.81
2010-12-24  322.92
2010-12-27  323.25
2010-12-28  323.26
2010-12-29  323.46
2010-12-30  323.54
2010-12-31  324.50
2011-01-03  325.17
2011-01-04  326.65
2011-01-05  327.68
2011-01-06  328.19
2011-01-07  328.25
2011-01-10  327.88
2011-01-11  328.63
2011-01-12  329.52
2011-01-13  330.30
2011-01-14  330.97
2011-01-17  331.18
2011-01-18  331.43
2011-01-19  331.75
2011-01-20  331.76
2011-01-21  331.91
2011-01-24  332.56
2011-01-25  332.56
2011-01-26  332.82
2011-01-27  332.71
2011-01-28  331.47
2011-01-31  330.86
2011-02-01  331.68
2011-02-02  332.36
2011-02-03  332.90
2011-02-04  333.04
2011-02-07  333.42
2011-02-08  333.73
2011-02-09  333.79
2011-02-10  333.64
2011-02-11  333.49
2011-02-14  333.62
2011-02-15  333.38
2011-02-16  333.50
2011-02-17  333.86
2011-02-18  334.43
2011-02-21  334.62
2011-02-22  334.31
2011-02-23  333.49
2011-02-24  333.44
2011-02-25  334.35
2011-02-28  334.93
2011-03-01  335.22
2011-03-02  335.30
2011-03-03  336.24
2011-03-04  336.18
2011-03-07  337.09
2011-03-08  337.12
2011-03-09  337.53
2011-03-10  337.19
2011-03-11  336.84
2011-03-14  336.96
2011-03-15  335.60
2011-03-16  335.61
2011-03-17  335.85
2011-03-18  336.32
2011-03-21  337.17
2011-03-22  337.76
2011-03-23  337.73
2011-03-24  338.77
2011-03-25  339.30
2011-03-28  339.62
2011-03-29  340.26
2011-03-30  340.52
2011-03-31  340.84
2011-04-01  341.66
2011-04-04  342.90
2011-04-05  343.18
2011-04-06  343.74
2011-04-07  344.99
2011-04-08  346.30
2011-04-11  346.08
2011-04-12  345.24
2011-04-13  346.18
2011-04-14  345.81
2011-04-15  346.03
2011-04-18  345.84
2011-04-19  345.61
2011-04-20  346.12
2011-04-21  346.62
2011-04-22       .
2011-04-25  346.29
2011-04-26  346.48
2011-04-27  346.18
2011-04-28  345.59
2011-04-29  346.85
2011-04-30  346.93
2011-05-02  347.29
2011-05-03  347.25
2011-05-04  347.10
2011-05-05  346.44
2011-05-06  345.85
2011-05-09  346.69
2011-05-10  346.36
2011-05-11  346.59
2011-05-12  346.03
2011-05-13  346.58
2011-05-16  346.56
2011-05-17  347.41
2011-05-18  347.84
2011-05-19  348.73
2011-05-20  348.53
2011-05-23  348.09
2011-05-24  346.62
2011-05-25  347.30
2011-05-26  345.97
2011-05-27  345.07
2011-05-30  345.29
2011-05-31  346.37
2011-06-01  347.20
2011-06-02  346.69
2011-06-03  346.18
2011-06-06  346.77
2011-06-07  346.91
2011-06-08  346.42
2011-06-09  346.42
2011-06-10  345.94
2011-06-13  345.72
2011-06-14  345.71
2011-06-15  345.27
2011-06-16  344.00
2011-06-17  342.78
2011-06-20  341.70
2011-06-21  342.86
2011-06-22  343.32
2011-06-23  341.92
2011-06-24  341.85
2011-06-27  342.78
2011-06-28  343.68
2011-06-29  345.46
2011-06-30  346.68
2011-07-01  347.58
2011-07-04  347.97
2011-07-05  348.29
2011-07-06  348.09
2011-07-07  349.83
2011-07-08  349.74
2011-07-11  348.58
2011-07-12  346.89
2011-07-13  347.84
2011-07-14  348.01
2011-07-15  348.22
2011-07-18  348.23
2011-07-19  348.25
2011-07-20  348.51
2011-07-21  349.63
2011-07-22  350.14
2011-07-25  349.73
2011-07-26  349.95
2011-07-27  350.67
2011-07-28  351.31
2011-07-29  351.30
2011-07-31  351.39
2011-08-01  352.55
2011-08-02  352.91
2011-08-03  352.21
2011-08-04  349.73
2011-08-05  346.85
2011-08-08  339.48
2011-08-09  336.94
2011-08-10  337.36
2011-08-11  334.33
2011-08-12  335.26
2011-08-15  337.43
2011-08-16  337.91
2011-08-17  337.81
2011-08-18  335.78
2011-08-19  334.95
2011-08-22  333.43
2011-08-23  330.86
2011-08-24  330.34
2011-08-25  330.30
2011-08-26  328.17
2011-08-29  329.22
2011-08-30  329.97
2011-08-31  332.08
2011-09-01  332.03
2011-09-02  330.88
2011-09-05  331.09
2011-09-06  329.29
2011-09-07  330.86
2011-09-08  331.70
2011-09-09  330.92
2011-09-12  328.96
2011-09-13  328.73
2011-09-14  327.13
2011-09-15  326.54
2011-09-16  326.79
2011-09-19  324.68
2011-09-20  323.74
2011-09-21  322.21
2011-09-22  315.64
2011-09-23  311.82
2011-09-26  310.18
2011-09-27  308.15
2011-09-28  307.78
2011-09-29  306.51
2011-09-30  302.83
2011-10-03  301.00
2011-10-04  294.56
2011-10-05  295.26
2011-10-06  297.84
2011-10-07  300.06
2011-10-10  300.38
2011-10-11  302.77
2011-10-12  306.75
2011-10-13  309.11
2011-10-14  312.08
2011-10-17  313.59
2011-10-18  313.32
2011-10-19  315.46
2011-10-20  314.92
2011-10-21  315.99
2011-10-24  317.92
2011-10-25  319.75
2011-10-26  320.97
2011-10-27  327.46
2011-10-28  328.04
2011-10-31  328.39
2011-11-01  324.18
2011-11-02  324.10
2011-11-03  325.99
2011-11-04  326.72
2011-11-07  325.40
2011-11-08  326.91
2011-11-09  325.32
2011-11-10  323.96
2011-11-11  323.93
2011-11-14  323.65
2011-11-15  324.65
2011-11-16  323.91
2011-11-17  322.70
2011-11-18  321.74
2011-11-21  319.77
2011-11-22  318.74
2011-11-23  316.92
2011-11-24  316.76
2011-11-25  316.33
2011-11-28  317.84
2011-11-29  317.29
2011-11-30  318.67
2011-12-01  320.00
2011-12-02  320.37
2011-12-05  322.15
2011-12-06  321.88
2011-12-07  322.91
2011-12-08  323.11
2011-12-09  323.39
2011-12-12  322.80
2011-12-13  321.77
2011-12-14  321.32
2011-12-15  320.70
2011-12-16  320.81
2011-12-19  320.33
2011-12-20  320.57
2011-12-21  321.63
2011-12-22  321.80
2011-12-23  321.88
2011-12-26       .
2011-12-27  322.18
2011-12-28  322.31
2011-12-29  322.97
2011-12-30  323.19
2011-12-31  323.25
2012-01-02       .
2012-01-03  324.77
2012-01-04  325.38
2012-01-05  325.99
2012-01-06  326.31
2012-01-09  326.57
2012-01-10  328.24
2012-01-11  327.85
2012-01-12  328.53
2012-01-13  328.03
2012-01-16  328.30
2012-01-17  329.34
2012-01-18  330.57
2012-01-19  332.78
2012-01-20  333.31
2012-01-23  335.52
2012-01-24  336.54
2012-01-25  337.57
2012-01-26  339.57
2012-01-27  339.73
2012-01-30  339.66
2012-01-31  341.67
2012-02-01  343.84
2012-02-02  344.49
2012-02-03  346.14
2012-02-06  347.81
2012-02-07  347.87
2012-02-08  348.76
2012-02-09  349.21
2012-02-10  349.50
2012-02-13  350.62
2012-02-14  351.02
2012-02-15  350.79
2012-02-16  350.21
2012-02-17  351.69
2012-02-20  352.11
2012-02-21  352.62
2012-02-22  356.16
2012-02-23  357.06
2012-02-24  358.05
2012-02-27  358.76
2012-02-28  362.26
2012-02-29  362.74
2012-03-01  362.23
2012-03-02  363.39
2012-03-05  363.00
2012-03-06  361.04
2012-03-07  361.74
2012-03-08  363.60
2012-03-09  363.98
2012-03-12  364.46
2012-03-13  365.62
2012-03-14  366.05
2012-03-15  366.13
2012-03-16  366.00
2012-03-19  365.95
2012-03-20  365.92
2012-03-21  365.48
2012-03-22  363.88
2012-03-23  363.27
2012-03-26  363.57
2012-03-27  363.06
2012-03-28  363.01
2012-03-29  362.09
2012-03-30  361.93
2012-03-31  362.01
2012-04-02  361.47
2012-04-03  361.65
2012-04-04  360.37
2012-04-05  359.54
2012-04-06       .
2012-04-09  359.27
2012-04-10  356.99
2012-04-11  357.13
2012-04-12  357.30
2012-04-13  356.69
2012-04-16  356.81
2012-04-17  357.05
2012-04-18  355.50
2012-04-19  355.80
2012-04-20  357.80
2012-04-23  357.94
2012-04-24  358.96
2012-04-25  360.58
2012-04-26  360.95
2012-04-27  362.87
2012-04-30  363.29
2012-05-01  364.84
2012-05-02  365.17
2012-05-03  366.47
2012-05-04  364.43
2012-05-07  364.55
2012-05-08  363.32
2012-05-09  362.07
2012-05-10  362.14
2012-05-11  360.85
2012-05-14  357.65
2012-05-15  355.65
2012-05-16  352.93
2012-05-17  351.87
2012-05-18  350.38
2012-05-21  351.44
2012-05-22  353.65
2012-05-23  350.73
2012-05-24  349.76
2012-05-25  349.06
2012-05-28  349.43
2012-05-29  348.89
2012-05-30  345.53
2012-05-31  343.92
2012-06-01  342.72
2012-06-04  340.58
2012-06-05  342.27
2012-06-06  345.14
2012-06-07  347.51
2012-06-08  346.70
2012-06-11  346.72
2012-06-12  345.51
2012-06-13  345.73
2012-06-14  345.96
2012-06-15  347.36
2012-06-18  347.32
2012-06-19  350.12
2012-06-20  350.45
2012-06-21  348.77
2012-06-22  348.97
2012-06-25  348.85
2012-06-26  349.30
2012-06-27  348.66
2012-06-28  347.77
2012-06-29  350.23
2012-06-30  350.33
2012-07-02  351.99
2012-07-03  354.12
2012-07-04  354.55
2012-07-05  355.13
2012-07-06  354.76
2012-07-09  355.08
2012-07-10  356.23
2012-07-11  356.65
2012-07-12  357.24
2012-07-13  359.17
2012-07-16  359.60
2012-07-17  360.07
2012-07-18  360.16
2012-07-19  359.97
2012-07-20  359.11
2012-07-23  357.03
2012-07-24  356.31
2012-07-25  356.65
2012-07-26  357.73
2012-07-27  358.92
2012-07-30  359.71
2012-07-31  361.09
2012-08-01  362.13
2012-08-02  362.43
2012-08-03  364.81
2012-08-06  366.24
2012-08-07  366.81
2012-08-08  366.92
2012-08-09  366.84
2012-08-10  366.62
2012-08-13  366.91
2012-08-14  367.25
2012-08-15  367.84
2012-08-16  368.47
2012-08-17  368.63
2012-08-20  368.72
2012-08-21  369.46
2012-08-22  370.30
2012-08-23  370.89
2012-08-24  371.19
2012-08-27  371.66
2012-08-28  372.14
2012-08-29  372.32
2012-08-30  371.51
2012-08-31  371.84
2012-09-03  372.12
2012-09-04  372.53
2012-09-05  373.12
2012-09-06  374.87
2012-09-07  376.19
2012-09-10  377.00
2012-09-11  378.07
2012-09-12  378.52
2012-09-13  378.93
2012-09-14  380.61
2012-09-17  380.06
2012-09-18  379.41
2012-09-19  379.72
2012-09-20  378.61
2012-09-21  378.67
2012-09-24  378.21
2012-09-25  378.06
2012-09-26  377.14
2012-09-27  379.71
2012-09-28  380.50
2012-09-30  380.70
2012-10-01  381.24
2012-10-02  380.47
2012-10-03  380.81
2012-10-04  380.95
2012-10-05  382.45
2012-10-08  382.77
2012-10-09  380.98
2012-10-10  380.55
2012-10-11  381.85
2012-10-12  382.77
2012-10-15  383.92
2012-10-16  385.06
2012-10-17  385.82
2012-10-18  386.85
2012-10-19  386.42
2012-10-22  386.63
2012-10-23  385.74
2012-10-24  386.64
2012-10-25  387.00
2012-10-26  385.59
2012-10-29  385.34
2012-10-30       .
2012-10-31  384.44
2012-11-01  384.00
2012-11-02  384.24
2012-11-05  384.94
2012-11-06  385.81
2012-11-07  386.00
2012-11-08  385.46
2012-11-09  384.19
2012-11-12  384.42
2012-11-13  383.33
2012-11-14  383.10
2012-11-15  382.11
2012-11-16  382.10
2012-11-19  383.44
2012-11-20  384.26
2012-11-21  384.69
2012-11-22  384.86
2012-11-23  384.89
2012-11-26  385.49
2012-11-27  387.96
2012-11-28  388.87
2012-11-29  390.77
2012-11-30  392.14
2012-12-03  393.62
2012-12-04  394.36
2012-12-05  394.92
2012-12-06  396.87
2012-12-07  396.27
2012-12-10  398.58
2012-12-11  399.49
2012-12-12  399.92
2012-12-13  399.87
2012-12-14  400.74
2012-12-17  400.22
2012-12-18  400.45
2012-12-19  401.25
2012-12-20  401.77
2012-12-21  401.80
2012-12-24  402.36
2012-12-25       .
2012-12-26  402.48
2012-12-27  403.11
2012-12-28  403.96
2012-12-31  404.98
2013-01-01       .
2013-01-02  407.75
2013-01-03  409.93
2013-01-04  410.63
2013-01-07  411.04
2013-01-08  410.75
2013-01-09  411.05
2013-01-10  413.07
2013-01-11  412.56
2013-01-14  412.72
2013-01-15  413.25
2013-01-16  414.08
2013-01-17  414.54
2013-01-18  413.95
2013-01-21  414.27
2013-01-22  414.15
2013-01-23  414.73
2013-01-24  414.66
2013-01-25  414.56
2013-01-28  414.78
2013-01-29  415.23
2013-01-30  414.30
2013-01-31  412.16
2013-02-01  413.28
2013-02-04  412.79
2013-02-05  412.69
2013-02-06  412.92
2013-02-07  413.14
2013-02-08  413.81
2013-02-11  414.25
2013-02-12  412.71
2013-02-13  413.15
2013-02-14  413.87
2013-02-15  414.45
2013-02-18  414.70
2013-02-19  415.76
2013-02-20  416.55
2013-02-21  415.62
2013-02-22  415.95
2013-02-25  416.81
2013-02-26  416.77
2013-02-27  417.31
2013-02-28  417.36
2013-03-01  417.42
2013-03-04  417.90
2013-03-05  418.89
2013-03-06  417.48
2013-03-07  417.73
2013-03-08  418.46
2013-03-11  418.57
2013-03-12  419.35
2013-03-13  419.59
2013-03-14  419.32
2013-03-15  418.86
2013-03-18  417.65
2013-03-19  417.12
2013-03-20  417.33
2013-03-21  417.15
2013-03-22  416.47
2013-03-25  417.05
2013-03-26  416.78
2013-03-27  415.76
2013-03-28  416.30
2013-03-29       .
2013-03-31  416.51
2013-04-01  416.78
2013-04-02  417.51
2013-04-03  417.28
2013-04-04  417.77
2013-04-05  417.63
2013-04-08  419.03
2013-04-09  419.83
2013-04-10  420.15
2013-04-11  419.44
2013-04-12  418.25
2013-04-15  417.17
2013-04-16  414.51
2013-04-17  411.31
2013-04-18  411.92
2013-04-19  413.83
2013-04-22  415.34
2013-04-23  415.80
2013-04-24  416.39
2013-04-25  415.37
2013-04-26  414.97
2013-04-29  415.93
2013-04-30  417.58
2013-05-01  417.87
2013-05-02  418.65
2013-05-03  418.75
2013-05-06  419.55
2013-05-07  420.18
2013-05-08  420.18
2013-05-09  419.86
2013-05-10  418.84
2013-05-13  418.94
2013-05-14  419.22
2013-05-15  418.79
2013-05-16  419.07
2013-05-17  419.11
2013-05-20  419.00
2013-05-21  419.18
2013-05-22  419.30
2013-05-23  417.87
2013-05-24  416.82
2013-05-27  417.15
2013-05-28  416.98
2013-05-29  415.01
2013-05-30  413.85
2013-05-31  412.61
2013-06-03  411.30
2013-06-04  410.95
2013-06-05  409.54
2013-06-06  407.20
2013-06-07  408.25
2013-06-10  408.25
2013-06-11  404.57
2013-06-12  404.01
2013-06-13  404.27
2013-06-14  405.87
2013-06-17  404.58
2013-06-18  404.54
2013-06-19  403.73
2013-06-20  395.68
2013-06-21  394.23
2013-06-24  389.77
2013-06-25  391.69
2013-06-26  393.58
2013-06-27  394.69
2013-06-28  395.78
2013-06-30  395.96
2013-07-01  395.81
2013-07-02  395.99
2013-07-03  395.22
2013-07-04  395.40
2013-07-05  394.39
2013-07-08  394.41
2013-07-09  394.45
2013-07-10  392.45
2013-07-11  393.00
2013-07-12  393.48
2013-07-15  394.48
2013-07-16  395.22
2013-07-17  396.91
2013-07-18  399.17
2013-07-19  399.02
2013-07-22  400.20
2013-07-23  401.21
2013-07-24  401.07
2013-07-25  400.54
2013-07-26  399.77
2013-07-29  399.84
2013-07-30  400.29
2013-07-31  399.63
2013-08-01  399.71
2013-08-02  399.96
2013-08-05  400.56
2013-08-06  400.91
2013-08-07  400.52
2013-08-08  400.91
2013-08-09  401.63
2013-08-12  402.52
2013-08-13  402.76
2013-08-14  403.07
2013-08-15  402.02
2013-08-16  402.22
2013-08-19  401.10
2013-08-20  400.43
2013-08-21  398.74
2013-08-22  398.54
2013-08-23  398.82
2013-08-26  398.85
2013-08-27  398.09
2013-08-28  397.27
2013-08-29  397.50
2013-08-30       .
2013-09-02  397.29
2013-09-03  397.37
2013-09-04  396.19
2013-09-05  396.27
2013-09-06  397.72
2013-09-09  398.83
2013-09-10  400.07
2013-09-11  401.01
2013-09-12  402.25
2013-09-13  402.90
2013-09-16  404.29
2013-09-17  404.43
2013-09-18  405.62
2013-09-19  408.35
2013-09-20  408.18
2013-09-23  408.12
2013-09-24  406.63
2013-09-25  405.74
2013-09-26  404.04
2013-09-27  403.52
2013-09-30  402.62
2013-10-01  402.74
2013-10-02  401.26
2013-10-03  400.40
2013-10-04  401.20
2013-10-07  401.75
2013-10-08  402.15
2013-10-09  402.36
2013-10-10  403.65
2013-10-11  403.94
2013-10-14  404.21
2013-10-15  404.81
2013-10-16  405.79
2013-10-17  406.75
2013-10-18  408.91
2013-10-21  408.94
2013-10-22  409.60
2013-10-23  410.01
2013-10-24  410.22
2013-10-25  410.87
2013-10-28  411.55
2013-10-29  410.86
2013-10-30  411.39
2013-10-31  411.98
2013-11-01  410.99
2013-11-04  411.46
2013-11-05  410.80
2013-11-06  410.58
2013-11-07  409.45
2013-11-08  409.09
2013-11-11  409.39
2013-11-12  405.85
2013-11-13  404.99
2013-11-14  405.78
2013-11-15  406.73
2013-11-18  407.39
2013-11-19  406.49
2013-11-20  406.80
2013-11-21  406.75
2013-11-22  408.03
2013-11-25  408.98
2013-11-26  408.40
2013-11-27  407.83
2013-11-28  407.96
2013-11-29  407.69
2013-11-30  407.79
2013-12-02  406.47
2013-12-03  406.57
2013-12-04  406.28
2013-12-05  407.13
2013-12-06  407.50
2013-12-09  408.32
2013-12-10  409.15
2013-12-11  409.15
2013-12-12  409.27
2013-12-13  410.76
2013-12-16  411.76
2013-12-17  410.91
2013-12-18  411.52
2013-12-19  412.67
2013-12-20  412.52
2013-12-23  413.01
2013-12-24  412.90
2013-12-25       .
2013-12-26  413.34
2013-12-27  413.12
2013-12-30  413.41
2013-12-31  413.20
2014-01-01       .
2014-01-02  413.62
2014-01-03  413.82
2014-01-06  414.94
2014-01-07  415.46
2014-01-08  415.38
2014-01-09  415.92
2014-01-10  415.35
2014-01-13  415.74
2014-01-14  416.37
2014-01-15  417.21
2014-01-16  416.26
2014-01-17  416.40
2014-01-20  416.70
2014-01-21  416.10
2014-01-22  414.99
2014-01-23  412.66
2014-01-24  410.73
2014-01-27  409.48
2014-01-28  410.08
2014-01-29  409.19
2014-01-30  408.04
2014-01-31  405.81
2014-02-03  405.02
2014-02-04  405.30
2014-02-05  405.32
2014-02-06  405.76
2014-02-07  405.93
2014-02-10  407.56
2014-02-11  407.21
2014-02-12  408.02
2014-02-13  407.18
2014-02-14  406.77
2014-02-17  407.14
2014-02-18  406.56
2014-02-19  406.00
2014-02-20  405.80
2014-02-21  407.72
2014-02-24  410.29
2014-02-25  411.10
2014-02-26  410.96
2014-02-27  412.10
2014-02-28  413.71
2014-03-03  411.07
2014-03-04  412.90
2014-03-05  413.20
2014-03-06  412.96
2014-03-07  413.21
2014-03-10  412.73
2014-03-11  413.31
2014-03-12  411.88
2014-03-13  410.29
2014-03-14  409.34
2014-03-17  409.75
2014-03-18  409.27
2014-03-19  409.87
2014-03-20  410.17
2014-03-21  411.36
2014-03-24  413.33
2014-03-25  414.48
2014-03-26  416.33
2014-03-27  417.86
2014-03-28  417.64
2014-03-31  418.06
2014-04-01  419.15
2014-04-02  419.41
2014-04-03  420.51
2014-04-04  421.80
2014-04-07  421.72
2014-04-08  423.06
2014-04-09  424.58
2014-04-10  425.19
2014-04-11  423.88
2014-04-14  423.60
2014-04-15  423.47
2014-04-16  423.71
2014-04-17  423.98
2014-04-18       .
2014-04-21  425.52
2014-04-22  424.70
2014-04-23  424.42
2014-04-24  424.47
2014-04-25  422.96
2014-04-28  423.53
2014-04-29  424.90
2014-04-30  424.46
2014-05-01  425.39
2014-05-02  425.67
2014-05-05  425.75
2014-05-06  425.71
2014-05-07  426.67
2014-05-08  427.89
2014-05-09  427.26
2014-05-12  427.42
2014-05-13  427.25
2014-05-14  427.52
2014-05-15  427.35
2014-05-16  427.87
2014-05-19  428.64
2014-05-20  428.67
2014-05-21  429.42
2014-05-22  430.70
2014-05-23  431.77
2014-05-26  432.08
2014-05-27  432.80
2014-05-28  434.01
2014-05-29  435.11
2014-05-30  435.44
2014-05-31  435.52
2014-06-02  436.35
2014-06-03  436.01
2014-06-04  435.85
2014-06-05  437.33
2014-06-06  440.40
2014-06-09  441.63
2014-06-10  441.64
2014-06-11  440.71
2014-06-12  440.62
2014-06-13  441.32
2014-06-16  440.80
2014-06-17  440.87
2014-06-18  442.16
2014-06-19  444.17
2014-06-20  445.21
2014-06-23  445.85
2014-06-24  446.31
2014-06-25  446.02
2014-06-26  446.50
2014-06-27  446.44
2014-06-30  445.79
2014-07-01  445.49
2014-07-02  446.05
2014-07-03  446.56
2014-07-04  446.62
2014-07-07  447.47
2014-07-08  449.01
2014-07-09  449.88
2014-07-10  449.33
2014-07-11  449.70
2014-07-14  449.95
2014-07-15  450.04
2014-07-16  449.91
2014-07-17  448.07
2014-07-18  447.80
2014-07-21  447.22
2014-07-22  447.30
2014-07-23  448.36
2014-07-24  449.55
2014-07-25  448.06
2014-07-28  446.67
2014-07-29  445.04
2014-07-30  445.51
2014-07-31  443.84
2014-08-01  441.28
2014-08-04  440.56
2014-08-05  438.98
2014-08-06  437.75
2014-08-07  438.13
2014-08-08  437.32
2014-08-11  437.93
2014-08-12  437.80
2014-08-13  438.88
2014-08-14  439.37
2014-08-15  440.37
2014-08-18  440.94
2014-08-19  441.35
2014-08-20  440.41
2014-08-21  439.74
2014-08-22  438.79
2014-08-25  438.57
2014-08-26  440.10
2014-08-27  441.28
2014-08-28  439.86
2014-08-29  438.71
2014-08-31  438.81
2014-09-01  438.91
2014-09-02  436.87
2014-09-03  436.57
2014-09-04  437.05
2014-09-05  435.21
2014-09-08  431.96
2014-09-09  432.81
2014-09-10  432.54
2014-09-11  433.74
2014-09-12  433.64
2014-09-15  433.52
2014-09-16  432.18
2014-09-17  430.71
2014-09-18  429.08
2014-09-19  430.20
2014-09-22  430.54
2014-09-23  429.89
2014-09-24  430.74
2014-09-25  430.65
2014-09-26  429.91
2014-09-29  428.12
2014-09-30  426.32
2014-10-01  425.93
2014-10-02  425.83
2014-10-03  425.39
2014-10-06  425.01
2014-10-07  425.32
2014-10-08  424.98
2014-10-09  424.27
2014-10-10  421.53
2014-10-13  421.82
2014-10-14  419.14
2014-10-15  412.83
2014-10-16  412.19
2014-10-17  414.77
2014-10-20  415.56
2014-10-21  415.49
2014-10-22  416.63
2014-10-23  418.23
2014-10-24  418.21
2014-10-27  419.10
2014-10-28  421.45
2014-10-29  423.75
2014-10-30  425.89
2014-10-31  426.03
2014-11-03  427.08
2014-11-04  424.34
2014-11-05  423.70
2014-11-06  422.11
2014-11-07  420.31
2014-11-10  418.91
2014-11-11  419.06
2014-11-12  417.31
2014-11-13  416.06
2014-11-14  416.14
2014-11-17  414.08
2014-11-18  413.26
2014-11-19  413.64
2014-11-20  413.25
2014-11-21  415.36
2014-11-24  414.75
2014-11-25  415.04
2014-11-26  414.73
2014-11-27  414.87
2014-11-28  413.74
2014-11-30  413.95
2014-12-01  409.22
2014-12-02  407.44
2014-12-03  407.15
2014-12-04  405.69
2014-12-05  403.34
2014-12-08  400.04
2014-12-09  394.08
2014-12-10  388.50
2014-12-11  386.80
2014-12-12  381.31
2014-12-15  376.74
2014-12-16  372.40
2014-12-17  376.19
2014-12-18  379.12
2014-12-19  384.16
2014-12-22  386.09
2014-12-23  387.23
2014-12-24  387.21
2014-12-25       .
2014-12-26  387.66
2014-12-29  387.85
2014-12-30  388.15
2014-12-31  387.40
2015-01-01       .
2015-01-02  386.37
2015-01-05  381.56
2015-01-06  374.71
2015-01-07  375.78
2015-01-08  377.78
2015-01-09  377.61
2015-01-12  377.59
2015-01-13  376.43
2015-01-14  374.74
2015-01-15  372.65
2015-01-16       .
2015-01-19  371.67
2015-01-20  370.69
2015-01-21  370.09
2015-01-22  370.36
2015-01-23  373.58
2015-01-26  373.91
2015-01-27  374.34
2015-01-28  376.14
2015-01-29  375.31
2015-01-30  376.26
2015-01-31  376.34
2015-02-02  376.75
2015-02-03  377.69
2015-02-04  379.35
2015-02-05  380.56
2015-02-06  382.71
2015-02-09  385.10
2015-02-10  385.06
2015-02-11  384.05
2015-02-12  385.16
2015-02-13  388.09
2015-02-16  388.41
2015-02-17  388.42
2015-02-18  389.51
2015-02-19  387.91
2015-02-20  386.93
2015-02-23  386.18
2015-02-24  387.52
2015-02-25  388.80
2015-02-26  388.84
2015-02-27  389.92
2015-02-28  390.24
2015-03-02  390.66
2015-03-03  391.61
2015-03-04  392.21
2015-03-05  392.71
2015-03-06  393.34
2015-03-09  391.59
2015-03-10  389.56
2015-03-11  389.29
2015-03-12  390.78
2015-03-13  388.82
2015-03-16  387.60
2015-03-17  386.73
2015-03-18  385.37
2015-03-19  388.35
2015-03-20  390.87
2015-03-23  391.30
2015-03-24  391.32
2015-03-25  391.08
2015-03-26  391.42
2015-03-27  392.29
2015-03-30  393.36
2015-03-31  392.40
2015-04-01  393.51
2015-04-02  395.12
2015-04-03       .
2015-04-06  395.97
2015-04-07  397.89
2015-04-08  400.30
2015-04-09  403.31
2015-04-10  407.54
2015-04-13  409.73
2015-04-14  410.23
2015-04-15  410.66
2015-04-16  410.31
2015-04-17  408.79
2015-04-20  409.18
2015-04-21  410.09
2015-04-22  413.14
2015-04-23  415.47
2015-04-24  418.21
2015-04-27  418.25
2015-04-28  416.43
2015-04-29  417.63
2015-04-30  419.25
2015-05-01  419.24
2015-05-04  420.19
2015-05-05  421.59
2015-05-06  422.32
2015-05-07  420.39
2015-05-08  422.65
2015-05-11  423.37
2015-05-12  422.82
2015-05-13  423.48
2015-05-14  423.61
2015-05-15  423.22
2015-05-18  423.58
2015-05-19  420.84
2015-05-20  420.60
2015-05-21  422.40
2015-05-22  422.81
2015-05-25       .
2015-05-26  421.88
2015-05-27  421.10
2015-05-28  420.37
2015-05-29  421.23
2015-05-31  421.34
2015-06-01  420.81
2015-06-02  420.57
2015-06-03  421.04
2015-06-04  420.34
2015-06-05  418.33
2015-06-08  417.41
2015-06-09  418.67
2015-06-10  418.32
2015-06-11  417.42
2015-06-12  418.79
2015-06-15  417.80
2015-06-16  416.78
2015-06-17  416.95
2015-06-18  417.61
2015-06-19  418.06
2015-06-22  419.32
2015-06-23  420.38
2015-06-24  421.07
2015-06-25  420.43
2015-06-26  420.28
2015-06-29  418.59
2015-06-30  418.16
2015-07-01  418.69
2015-07-02  419.14
2015-07-03  419.21
2015-07-06  417.12
2015-07-07  414.41
2015-07-08  412.41
2015-07-09  413.31
2015-07-10  414.15
2015-07-13  414.20
2015-07-14  414.11
2015-07-15  414.93
2015-07-16  416.67
2015-07-17  416.46
2015-07-20  417.42
2015-07-21  418.16
2015-07-22  418.46
2015-07-23  418.03
2015-07-24  416.74
2015-07-27  414.63
2015-07-28  414.17
2015-07-29  415.02
2015-07-30  416.20
2015-07-31  416.98
2015-08-03  415.59
2015-08-04  415.45
2015-08-05  415.16
2015-08-06  413.29
2015-08-07  413.05
2015-08-10  413.65
2015-08-11  413.13
2015-08-12  412.35
2015-08-13  411.47
2015-08-14  410.98
2015-08-17  410.99
2015-08-18  410.23
2015-08-19  409.63
2015-08-20  408.33
2015-08-21  406.10
2015-08-24  401.00
2015-08-25  400.80
2015-08-26  400.22
2015-08-27  403.92
2015-08-28  406.61
2015-08-31  408.21
2015-09-01  406.93
2015-09-02  406.22
2015-09-03  406.91
2015-09-04  407.73
2015-09-07  408.08
2015-09-08  407.68
2015-09-09  408.60
2015-09-10  408.12
2015-09-11  408.25
2015-09-14  407.91
2015-09-15  408.23
2015-09-16  408.73
2015-09-17  409.32
2015-09-18  408.89
2015-09-21  408.73
2015-09-22  406.79
2015-09-23  406.39
2015-09-24  403.13
2015-09-25  402.40
2015-09-28  400.77
2015-09-29  398.49
2015-09-30  399.42
2015-10-01  400.36
2015-10-02  400.95
2015-10-05  402.62
2015-10-06  403.82
2015-10-07  406.00
2015-10-08  406.42
2015-10-09  409.09
2015-10-12  409.46
2015-10-13  410.67
2015-10-14  410.68
2015-10-15  412.08
2015-10-16  413.62
2015-10-19  414.07
2015-10-20  414.17
2015-10-21  414.00
2015-10-22  414.40
2015-10-23  415.84
2015-10-26  418.25
2015-10-27  417.98
2015-10-28  417.05
2015-10-29  417.07
2015-10-30  417.54
2015-10-31  417.63
2015-11-02  418.05
2015-11-03  420.59
2015-11-04  424.93
2015-11-05  424.00
2015-11-06  422.69
2015-11-09  421.99
2015-11-10  421.46
2015-11-11  421.64
2015-11-12  420.35
2015-11-13  418.64
2015-11-16  418.09
2015-11-17  418.71
2015-11-18  419.82
2015-11-19  420.89
2015-11-20  423.38
2015-11-23  425.27
2015-11-24  424.86
2015-11-25  424.38
2015-11-26  424.47
2015-11-27  424.22
2015-11-30  422.20
2015-12-01  420.43
2015-12-02  419.94
2015-12-03  418.17
2015-12-04  417.66
2015-12-07  419.17
2015-12-08  416.09
2015-12-09  417.22
2015-12-10  415.69
2015-12-11  410.37
2015-12-14  407.27
2015-12-15  407.66
2015-12-16  406.37
2015-12-17  407.42
2015-12-18  405.06
2015-12-21  404.45
2015-12-22  404.47
2015-12-23  405.67
2015-12-24  405.84
2015-12-25       .
2015-12-28  406.61
2015-12-29  407.37
2015-12-30  407.83
2015-12-31  407.86
2016-01-01       .
2016-01-04  408.06
2016-01-05  408.60
2016-01-06  407.63
2016-01-07  407.05
2016-01-08  406.73
2016-01-11  404.62
2016-01-12  402.09
2016-01-13  399.53
2016-01-14  397.14
2016-01-15  394.79
2016-01-18  395.03
2016-01-19  395.24
2016-01-20  391.54
2016-01-21  391.30
2016-01-22  393.01
2016-01-25  391.44
2016-01-26  390.75
2016-01-27  390.99
2016-01-28  393.23
2016-01-29  394.79
2016-01-31  394.90
2016-02-01  394.38
2016-02-02  393.88
2016-02-03  393.61
2016-02-04  395.18
2016-02-05  395.99
2016-02-08  395.43
2016-02-09  393.52
2016-02-10  392.22
2016-02-11  388.47
2016-02-12  387.15
2016-02-15  387.54
2016-02-16  389.99
2016-02-17  394.06
2016-02-18  396.00
2016-02-19  395.36
2016-02-22  398.29
2016-02-23  398.02
2016-02-24  397.35
2016-02-25  398.82
2016-02-26  400.91
2016-02-29  401.74
2016-03-01  403.16
2016-03-02  407.19
2016-03-03  409.38
2016-03-04  413.23
2016-03-07  413.15
2016-03-08  411.32
2016-03-09  412.80
2016-03-10  413.74
2016-03-11  417.19
2016-03-14  417.91
2016-03-15  415.22
2016-03-16  415.26
2016-03-17  419.04
2016-03-18  421.50
2016-03-21  421.95
2016-03-22  422.56
2016-03-23  420.99
2016-03-24  418.73
2016-03-25       .
2016-03-28  419.88
2016-03-29  419.72
2016-03-30  422.63
2016-03-31  424.32
2016-04-01  424.63
2016-04-04  425.07
2016-04-05  422.78
2016-04-06  423.69
2016-04-07  422.40
2016-04-08  423.63
2016-04-11  424.82
2016-04-12  426.28
2016-04-13  430.79
2016-04-14  433.82
2016-04-15  433.41
2016-04-18  432.99
2016-04-19  436.26
2016-04-20  437.09
2016-04-21  438.25
2016-04-22  437.61
2016-04-25  436.88
2016-04-26  436.04
2016-04-27  437.75
2016-04-28  441.60
2016-04-29  441.96
2016-04-30  442.14
2016-05-02  441.93
2016-05-03  440.12
2016-05-04  438.87
2016-05-05  439.25
2016-05-06  438.82
2016-05-09  438.60
2016-05-10  439.61
2016-05-11  440.80
2016-05-12  441.87
2016-05-13  443.93
2016-05-16  443.64
2016-05-17  444.56
2016-05-18  443.32
2016-05-19  440.25
2016-05-20  441.60
2016-05-23  441.55
2016-05-24  442.61
2016-05-25  443.85
2016-05-26  443.41
2016-05-27  442.50
2016-05-30  442.75
2016-05-31  442.40
2016-06-01  441.91
2016-06-02  444.11
2016-06-03  447.65
2016-06-06  449.46
2016-06-07  452.14
2016-06-08  453.36
2016-06-09  452.10
2016-06-10  451.31
2016-06-13  449.71
2016-06-14  446.87
2016-06-15  447.01
2016-06-16  447.07
2016-06-17  449.18
2016-06-20  452.09
2016-06-21  451.16
2016-06-22  452.82
2016-06-23  456.20
2016-06-24  453.17
2016-06-27  450.75
2016-06-28  452.37
2016-06-29  456.03
2016-06-30  456.42
2016-07-01  458.37
2016-07-04  458.74
2016-07-05  458.94
2016-07-06  458.44
2016-07-07  460.18
2016-07-08  460.95
2016-07-11  463.61
2016-07-12  464.73
2016-07-13  465.89
2016-07-14  466.30
2016-07-15  466.75
2016-07-18  467.15
2016-07-19  468.89
2016-07-20  469.79
2016-07-21  469.83
2016-07-22  470.83
2016-07-25  471.59
2016-07-26  469.73
2016-07-27  470.47
2016-07-28  471.30
2016-07-29  471.70
2016-07-31  471.81
2016-08-01  471.77
2016-08-02  470.43
2016-08-03  469.04
2016-08-04  471.78
2016-08-05  473.01
2016-08-08  475.42
2016-08-09  476.37
2016-08-10  476.81
2016-08-11  476.42
2016-08-12  477.60
2016-08-15  479.11
2016-08-16  480.21
2016-08-17  480.23
2016-08-18  481.57
2016-08-19  481.61
2016-08-22  481.90
2016-08-23  482.61
2016-08-24  481.88
2016-08-25  480.99
2016-08-26  482.03
2016-08-29  482.74
2016-08-30  483.50
2016-08-31  482.42
2016-09-01  481.31
2016-09-02  483.18
2016-09-05  483.55
2016-09-06  485.14
2016-09-07  487.30
2016-09-08  487.47
2016-09-09  485.26
2016-09-12  483.75
2016-09-13  483.79
2016-09-14  483.19
2016-09-15  482.62
2016-09-16  482.62
2016-09-19  483.05
2016-09-20  484.76
2016-09-21  487.98
2016-09-22  490.82
2016-09-23  490.19
2016-09-26  489.43
2016-09-27  490.37
2016-09-28  490.88
2016-09-29  492.57
2016-09-30  492.60
2016-10-03  493.83
2016-10-04  494.79
2016-10-05  495.34
2016-10-06  496.33
2016-10-07  495.59
2016-10-10  495.92
2016-10-11  496.78
2016-10-12  496.50
2016-10-13  496.30
2016-10-14  496.42
2016-10-17  495.37
2016-10-18  494.28
2016-10-19  494.77
2016-10-20  496.68
2016-10-21  497.19
2016-10-24     500
2016-10-25  499.83
2016-10-26  497.73
2016-10-27  496.30
2016-10-28  494.43
2016-10-31  495.22
2016-11-01  494.62
2016-11-02     493
2016-11-03  492.47
2016-11-04  492.47
2016-11-07  494.74
2016-11-08  496.75
2016-11-09  493.89
2016-11-10  490.14
2016-11-11  489.93
2016-11-14  481.67
2016-11-15  485.01
2016-11-16  485.23
2016-11-17  486.57
2016-11-18  485.62
2016-11-21  486.56
2016-11-22  487.07
2016-11-23  486.36
2016-11-24  486.45
2016-11-25  486.18
2016-11-28  487.37
2016-11-29  487.40
2016-11-30  489.39
2016-12-01  488.76
2016-12-02  489.61
2016-12-05  491.48
2016-12-06  493.60
2016-12-07  495.54
2016-12-08  495.31
2016-12-09  496.02
2016-12-12  496.08
2016-12-13  496.59
2016-12-14  496.64
2016-12-15  493.88
2016-12-16  494.81
2016-12-19  494.85
2016-12-20  495.70
2016-12-21  496.37
2016-12-22  496.77
2016-12-23  497.04
2016-12-26       .
2016-12-27  497.64
2016-12-28  498.18
2016-12-29  498.19
2016-12-30  498.67
2016-12-31  498.76
2017-01-02       .
2017-01-03  500.74
2017-01-04  502.49
2017-01-05  504.84
2017-01-06  506.05
2017-01-09  506.38
2017-01-10  507.20
2017-01-11  506.52
2017-01-12  508.03
2017-01-13  508.19
2017-01-16  508.51
2017-01-17  510.29
2017-01-18  510.52
2017-01-19  510.10
2017-01-20  510.27
2017-01-23  510.97
2017-01-24  511.33
2017-01-25  511.48
2017-01-26  511.66
2017-01-27  512.96
2017-01-30  513.13
2017-01-31     513
2017-02-01  513.98
2017-02-02  515.08
2017-02-03  515.89
2017-02-06     517
2017-02-07  516.12
2017-02-08  515.77
2017-02-09  516.44
2017-02-10  518.19
2017-02-13  519.41
2017-02-14  518.68
2017-02-15  518.15
2017-02-16  518.27
2017-02-17  517.62
2017-02-20  517.93
2017-02-21  519.53
2017-02-22  520.76
2017-02-23  521.88
2017-02-24  521.15
2017-02-27  521.24
2017-02-28  521.77
2017-03-01  522.16
2017-03-02  521.77
2017-03-03  521.44
2017-03-06  521.84
2017-03-07  521.31
2017-03-08  519.28
2017-03-09  517.06
2017-03-10  517.83
2017-03-13  517.37
2017-03-14  515.67
2017-03-15  516.31
2017-03-16  517.76
2017-03-17  517.62
2017-03-20  517.44
2017-03-21  517.81
2017-03-22  517.34
2017-03-23  518.40
2017-03-24  519.14
2017-03-27  519.14
2017-03-28  518.88
2017-03-29  518.94
2017-03-30  519.57
2017-03-31  517.94
2017-04-03  518.89
2017-04-04  518.51
2017-04-05  518.85
2017-04-06  520.58
2017-04-07  522.34
2017-04-10  522.25
2017-04-11  522.35
2017-04-12  523.75
2017-04-13  524.37
2017-04-14       .
2017-04-17  525.11
2017-04-18  525.55
2017-04-19  525.41
2017-04-20  525.58
2017-04-21  526.28
2017-04-24  527.96
2017-04-25  528.82
2017-04-26  529.50
2017-04-27  529.25
2017-04-28  530.29
2017-04-30  530.53
2017-05-01  530.31
2017-05-02  530.72
2017-05-03  531.09
2017-05-04  530.88
2017-05-05  529.97
2017-05-08  530.73
2017-05-09  530.82
2017-05-10  530.89
2017-05-11  529.99
2017-05-12  529.48
2017-05-15  529.92
2017-05-16  529.74
2017-05-17  530.01
2017-05-18  527.04
2017-05-19  527.66
2017-05-22  526.78
2017-05-23  527.05
2017-05-24  528.56
2017-05-25  528.99
2017-05-26  529.29
2017-05-29  529.64
2017-05-30  529.40
2017-05-31  528.60
2017-06-01  528.60
2017-06-02  529.19
2017-06-05  529.37
2017-06-06  529.02
2017-06-07  527.35
2017-06-08  528.10
2017-06-09  527.42
2017-06-12  526.88
2017-06-13  525.86
2017-06-14  527.46
2017-06-15  526.66
2017-06-16  526.78
2017-06-19  527.01
2017-06-20  526.40
2017-06-21  525.74
2017-06-22  525.11
2017-06-23  524.89
2017-06-26  525.70
2017-06-27  525.92
2017-06-28  525.91
2017-06-29  526.13
2017-06-30  525.26
2017-07-03  525.61
2017-07-04  525.73
2017-07-05  525.83
2017-07-06  524.74
2017-07-07  524.45
2017-07-10  526.07
2017-07-11  526.22
2017-07-12  527.11
2017-07-13  527.86
2017-07-14  527.90
2017-07-17  528.47
2017-07-18  528.50
2017-07-19  528.97
2017-07-20  527.36
2017-07-21  527.80
2017-07-24  526.32
2017-07-25  527.88
2017-07-26  528.62
2017-07-27  527.58
2017-07-28  526.88
2017-07-31  527.08
2017-08-01  525.29
2017-08-02  526.51
2017-08-03  529.92
2017-08-04  529.44
2017-08-07  530.10
2017-08-08  529.90
2017-08-09  528.57
2017-08-10  527.89
2017-08-11  527.39
2017-08-14  529.12
2017-08-15  529.11
2017-08-16  529.50
2017-08-17  529.74
2017-08-18  530.20
2017-08-21  531.12
2017-08-22  531.19
2017-08-23  530.67
2017-08-24  532.34
2017-08-25  531.99
2017-08-28  530.82
2017-08-29  532.07
2017-08-30  532.54
2017-08-31  533.63
2017-09-01  533.88
2017-09-04  534.23
2017-09-05  534.86
2017-09-06  535.40
2017-09-07  536.13
2017-09-08  536.90
2017-09-11  537.29
2017-09-12  537.67
2017-09-13  538.15
2017-09-14  538.16
2017-09-15  538.59
2017-09-18  538.90
2017-09-19  539.23
2017-09-20  538.99
2017-09-21  539.37
2017-09-22  540.01
2017-09-25  540.29
2017-09-26  539.76
2017-09-27  539.12
2017-09-28  539.53
2017-09-29  540.18
2017-09-30  540.30
2017-10-02  541.00
2017-10-03  541.71
2017-10-04  542.30
2017-10-05  542.55
2017-10-06  542.74
2017-10-09  543.10
2017-10-10  543.64
2017-10-11  544.06
2017-10-12  544.51
2017-10-13  544.69
2017-10-16  544.93
2017-10-17  545.17
2017-10-18  546.57
2017-10-19  546.65
2017-10-20  545.51
2017-10-23  544.69
2017-10-24  546.60
2017-10-25  546.91
2017-10-26  545.00
2017-10-27  546.69
2017-10-30  547.03
2017-10-31  546.75
2017-11-01  547.59
2017-11-02  548.45
2017-11-03  541.68
2017-11-06  540.40
2017-11-07  537.80
2017-11-08  537.98
2017-11-09  536.73
2017-11-10  539.43
2017-11-13  540.75
2017-11-14  538.72
2017-11-15  539.33
2017-11-16  539.07
2017-11-17  539.34
2017-11-20  540.24
2017-11-21  539.57
2017-11-22  538.66
2017-11-23  538.75
2017-11-24  538.88
2017-11-27  539.98
2017-11-28  540.86
2017-11-29  540.07
2017-11-30  539.08
2017-12-01  538.05
2017-12-04  538.40
2017-12-05  538.59
2017-12-06  539.35
2017-12-07  539.64
2017-12-08  540.19
2017-12-11  540.81
2017-12-12  540.52
2017-12-13  539.99
2017-12-14  539.56
2017-12-15  540.10
2017-12-18  540.51
2017-12-19  540.11
2017-12-20  539.89
2017-12-21  539.41
2017-12-22  539.45
2017-12-25       .
2017-12-26  539.65
2017-12-27  539.62
2017-12-28  539.90
2017-12-29  540.33
2017-12-31  540.44
2018-01-01       .
2018-01-02  540.99
2018-01-03  541.90
2018-01-04  542.37
2018-01-05  543.02
2018-01-08  543.26
2018-01-09  543.50
2018-01-10  543.50
2018-01-11  543.99
2018-01-12  544.03
2018-01-15  544.36
2018-01-16  544.73
2018-01-17  545.17
2018-01-18  545.19
2018-01-19  545.27
2018-01-22  545.35
2018-01-23  546.07
2018-01-24  545.88
2018-01-25  546.01
2018-01-26  545.72
2018-01-29  545.13
2018-01-30  544.85
2018-01-31  544.77
2018-02-01  544.58
2018-02-02  543.59
2018-02-05  542.39
2018-02-06  541.36
2018-02-07  542.37
2018-02-08  541.14
2018-02-09  538.03
2018-02-12  537.86
2018-02-13  537.57
2018-02-14  537.14
2018-02-15  538.24
2018-02-16  539.72
2018-02-19  540.06
2018-02-20  540.14
2018-02-21  540.29
2018-02-22  539.81
2018-02-23  540.11
2018-02-26  540.83
2018-02-27  540.02
2018-02-28  540.32
2018-03-01  539.87
2018-03-02  539.55
2018-03-05  539.73
2018-03-06  540.30
2018-03-07  539.88
2018-03-08  539.94
2018-03-09  540.60
2018-03-12  541.03
2018-03-13  541.16
2018-03-14  541.22
2018-03-15  540.98
2018-03-16  540.66
2018-03-19  540.10
2018-03-20  539.32
2018-03-21  538.83
2018-03-22  538.78
2018-03-23  538.01
2018-03-26  538.26
2018-03-27  538.55
2018-03-28  538.10
2018-03-29  538.35
2018-03-30       .
2018-03-31  538.45
2018-04-02  538.48
2018-04-03  539.19
2018-04-04  539.68
2018-04-05  540.62
2018-04-06  540.63
2018-04-09  539.98
2018-04-10  540.28
2018-04-11  539.00
2018-04-12  538.88
2018-04-13  539.05
2018-04-16  539.14
2018-04-17  539.40
2018-04-18  539.33
2018-04-19  538.59
2018-04-20  537.83
2018-04-23  537.24
2018-04-24  536.81
2018-04-25  535.42
2018-04-26  535.06
2018-04-27  534.29
2018-04-30  533.98
2018-05-01  533.27
2018-05-02  531.37
2018-05-03  529.42
2018-05-04  528.01
2018-05-07  527.36
2018-05-08  525.36
2018-05-09  523.58
2018-05-10  525.42
2018-05-11  526.14
2018-05-14  525.78
2018-05-15  524.50
2018-05-16  525.54
2018-05-17  525.46
2018-05-18  524.71
2018-05-21  524.56
2018-05-22  525.74
2018-05-23  525.79
2018-05-24  526.48
2018-05-25  526.62
2018-05-28  526.91
2018-05-29  526.01
2018-05-30  525.14
2018-05-31  523.23
2018-06-01  521.92
2018-06-04  522.39
2018-06-05  522.89
2018-06-06  522.35
2018-06-07  522.35
2018-06-08  522.63
2018-06-11  522.53
2018-06-12  521.93
2018-06-13  521.66
2018-06-14  521.11
2018-06-15  519.84
2018-06-18  518.44
2018-06-19  516.11
2018-06-20  516.95
2018-06-21  517.28
2018-06-22  518.17
2018-06-25  518.03
2018-06-26  517.07
2018-06-27  516.27
2018-06-28  513.20
2018-06-29  512.87
2018-06-30  512.98
2018-07-02  511.92
2018-07-03  511.78
2018-07-04  511.90
2018-07-05  510.89
2018-07-06  510.38
2018-07-09  511.79
2018-07-10  511.88
2018-07-11  511.29
2018-07-12  511.73
2018-07-13  512.75
2018-07-16  513.25
2018-07-17  513.17
2018-07-18  513.84
2018-07-19  515.07
2018-07-20  515.75
2018-07-23  516.63
2018-07-24  516.75
2018-07-25  517.43
2018-07-26  519.23
2018-07-27  520.79
2018-07-30  522.01
2018-07-31  522.38
2018-08-01  521.33
2018-08-02  518.99
2018-08-03  519.00
2018-08-06  519.02
2018-08-07  518.01
2018-08-08  517.35
2018-08-09  515.67
2018-08-10  512.15
2018-08-13  506.84
2018-08-14  507.44
2018-08-15  506.95
2018-08-16  508.87
2018-08-17  509.00
2018-08-20  509.22
2018-08-21  509.53
2018-08-22  509.26
2018-08-23  509.20
2018-08-24  508.82
2018-08-27  509.36
2018-08-28  509.75
2018-08-29  508.51
2018-08-30  506.54
2018-08-31  505.51
2018-09-03  505.84
2018-09-04  503.35
2018-09-05  503.44
2018-09-06  505.73
2018-09-07  506.58
2018-09-10  506.72
2018-09-11  506.17
2018-09-12  507.08
2018-09-13  509.50
2018-09-14  511.74
2018-09-17  512.78
2018-09-18  512.90
2018-09-19  514.48
2018-09-20  517.32
2018-09-21  519.32
2018-09-24  520.93
2018-09-25  521.12
2018-09-26  522.03
2018-09-27  523.97
2018-09-28  523.76
2018-09-30  523.98
2018-10-01  524.07
2018-10-02  524.12
2018-10-03  524.00
2018-10-04  522.19
2018-10-05  521.16
2018-10-08  521.48
2018-10-09  521.00
2018-10-10  521.01
2018-10-11  520.17
2018-10-12  521.37
2018-10-15  522.02
2018-10-16  522.43
2018-10-17  522.58
2018-10-18  522.27
2018-10-19  521.78
2018-10-22  522.18
2018-10-23  521.49
2018-10-24  521.19
2018-10-25  520.05
2018-10-26  520.21
2018-10-29  520.57
2018-10-30  518.61
2018-10-31  517.73
2018-11-01  518.10
2018-11-02  520.35
2018-11-05  521.53
2018-11-06  522.44
2018-11-07  523.59
2018-11-08  523.79
2018-11-09  523.19
2018-11-12  523.52
2018-11-13  522.34
2018-11-14  521.39
2018-11-15  520.64
2018-11-16  520.31
2018-11-19  519.95
2018-11-20  517.83
2018-11-21  517.02
2018-11-22  517.14
2018-11-23  516.90
2018-11-26  516.56
2018-11-27  515.06
2018-11-28  515.74
2018-11-29  516.63
2018-11-30  516.55
2018-12-03  519.13
2018-12-04  519.46
2018-12-05  519.57
2018-12-06  518.45
2018-12-07  518.86
2018-12-10  518.87
2018-12-11  518.58
2018-12-12  518.99
2018-12-13  520.27
2018-12-14  519.93
2018-12-17  520.23
2018-12-18  520.00
2018-12-19  519.87
2018-12-20  519.23
2018-12-21  518.74
2018-12-24  518.72
2018-12-25       .
2018-12-26  518.76
2018-12-27  519.55
2018-12-28  519.30
2018-12-31  519.62
2019-01-01       .
2019-01-02  519.79
2019-01-03  519.47
2019-01-04  521.48
2019-01-07  523.64
2019-01-08  524.71
2019-01-09  526.55
2019-01-10  526.83
2019-01-11  528.19
2019-01-14  527.94
2019-01-15  528.95
2019-01-16  530.82
2019-01-17  531.38
2019-01-18  532.75
2019-01-21  533.10
2019-01-22  533.58
2019-01-23  535.18
2019-01-24  537.03
2019-01-25  538.17
2019-01-28  539.10
2019-01-29  538.49
2019-01-30  539.40
2019-01-31  542.24
2019-02-01  543.06
2019-02-04  544.04
2019-02-05  545.49
2019-02-06  545.83
2019-02-07  545.09
2019-02-08  544.77
2019-02-11  544.51
2019-02-12  545.11
2019-02-13  545.93
2019-02-14  545.96
2019-02-15  546.36
2019-02-18  546.70
2019-02-19  548.12
2019-02-20  548.15
2019-02-21  547.78
2019-02-22  547.88
2019-02-25  548.69
2019-02-26  549.09
2019-02-27  549.35
2019-02-28  549.55
2019-03-01  548.73
2019-03-04  549.13
2019-03-05  549.15
2019-03-06  549.77
2019-03-07  549.32
2019-03-08  547.22
2019-03-11  548.40
2019-03-12  549.89
2019-03-13  550.44
2019-03-14  551.35
2019-03-15  552.27
2019-03-18  554.07
2019-03-19  554.68
2019-03-20  554.46
2019-03-21  556.08
2019-03-22  555.31
2019-03-25  553.74
2019-03-26  553.77
2019-03-27  551.23
2019-03-28  550.02
2019-03-29  551.38
2019-03-31  551.50
2019-04-01  552.69
2019-04-02  553.05
2019-04-03  553.79
2019-04-04  554.19
2019-04-05  554.75
2019-04-08  553.96
2019-04-09  553.76
2019-04-10  553.65
2019-04-11  553.35
2019-04-12  552.78
2019-04-15  552.65
2019-04-16  552.77
2019-04-17  553.03
2019-04-18  553.12
2019-04-19       .
2019-04-22  553.12
2019-04-23  553.38
2019-04-24  552.58
2019-04-25  550.71
2019-04-26  550.77
2019-04-29  550.94
2019-04-30  551.89
2019-05-01  552.20
2019-05-02  552.26
2019-05-03  553.15
2019-05-06  552.61
2019-05-07  552.46
2019-05-08  552.50
2019-05-09  551.72
2019-05-10  551.35
2019-05-13  550.74
2019-05-14  550.37
2019-05-15  550.69
2019-05-16  551.32
2019-05-17  551.42
2019-05-20  551.24
2019-05-21  552.14
2019-05-22  552.49
2019-05-23  551.49
2019-05-24  551.65
2019-05-27  551.99
2019-05-28  551.85
2019-05-29  551.85
2019-05-30  552.16
2019-05-31  551.84
2019-06-03  551.66
2019-06-04  551.49
2019-06-05  552.44
2019-06-06  552.87
2019-06-07  553.28
2019-06-10  555.25
2019-06-11  556.58
2019-06-12  558.43
2019-06-13  559.07
2019-06-14  559.64
2019-06-17  560.08
2019-06-18  561.28
2019-06-19  562.02
2019-06-20  565.18
2019-06-21  564.92
2019-06-24  565.36
2019-06-25  565.59
2019-06-26  565.88
2019-06-27  567.09
2019-06-28  567.11
2019-06-30  567.36
2019-07-01  568.93
2019-07-02  569.99
2019-07-03  570.53
2019-07-04  570.65
2019-07-05  570.64
2019-07-08  570.58
2019-07-09  570.44
2019-07-10  570.49
2019-07-11  571.06
2019-07-12  570.62
2019-07-15  571.23
2019-07-16  571.32
2019-07-17  571.04
2019-07-18  570.27
2019-07-19  570.61
2019-07-22  570.98
2019-07-23  571.20
2019-07-24  571.20
2019-07-25  571.31
2019-07-26  571.60
2019-07-29  571.90
2019-07-30  572.11
2019-07-31  572.90
2019-08-01  572.34
2019-08-02  571.15
2019-08-05  568.21
2019-08-06  566.90
2019-08-07  567.53
2019-08-08  568.11
2019-08-09  568.53
2019-08-12  556.27
2019-08-13  552.02
2019-08-14  547.29
2019-08-15  546.85
2019-08-16  547.60
2019-08-19  546.61
2019-08-20  546.50
2019-08-21  547.75
2019-08-22  548.10
2019-08-23  547.45
2019-08-26  546.62
2019-08-27  545.30
2019-08-28  542.20
2019-08-29  538.82
2019-08-30  536.71
2019-08-31  536.82
2019-09-02  537.02
2019-09-03  535.96
2019-09-04  537.01
2019-09-05  539.69
2019-09-06  542.09
2019-09-09  543.71
2019-09-10  544.47
2019-09-11  545.09
2019-09-12  546.68
2019-09-13  546.86
2019-09-16  547.58
2019-09-17  547.70
2019-09-18  548.45
2019-09-19  548.48
2019-09-20  549.23
2019-09-23  548.95
2019-09-24  548.59
2019-09-25  548.21
2019-09-26  548.57
2019-09-27  549.11
2019-09-30  549.69
2019-10-01  550.36
2019-10-02  550.84
2019-10-03  551.30
2019-10-04  552.71
2019-10-07  553.82
2019-10-08  553.79
2019-10-09  553.90
2019-10-10  554.59
2019-10-11  555.59
2019-10-14  555.98
2019-10-15  556.01
2019-10-16  554.85
2019-10-17  555.15
2019-10-18  556.36
2019-10-21  556.34
2019-10-22  557.11
2019-10-23  558.16
2019-10-24  559.01
2019-10-25  559.53
2019-10-28  560.14
2019-10-29  560.56
2019-10-30  560.39
2019-10-31  560.51
2019-11-01  560.73
2019-11-04  561.41
2019-11-05  561.57
2019-11-06  561.55
2019-11-07  561.90
2019-11-08  562.02
2019-11-11  562.38
2019-11-12  561.89
2019-11-13  561.44
2019-11-14  561.76
2019-11-15  562.24
2019-11-18  562.43
2019-11-19  562.67
2019-11-20  562.88
2019-11-21  562.95
2019-11-22  562.91
2019-11-25  563.34
2019-11-26  563.94
2019-11-27  564.10
2019-11-28       .
2019-11-29  564.70
2019-11-30  564.82
2019-12-02  565.23
2019-12-03  565.09
2019-12-04  565.11
2019-12-05  565.09
2019-12-06  565.19
2019-12-09  565.02
2019-12-10  564.84
2019-12-11  565.29
2019-12-12  566.82
2019-12-13  569.01
2019-12-16  570.49
2019-12-17  572.28
2019-12-18  574.31
2019-12-19  575.62
2019-12-20  576.15
2019-12-23  576.94
2019-12-24  577.24
2019-12-25       .
2019-12-26  577.64
2019-12-27  577.91
2019-12-30  579.06
2019-12-31  579.30
2020-01-01       .
2020-01-02  580.85
2020-01-03  581.84
2020-01-06  583.21
2020-01-07  584.09
2020-01-08  584.36
2020-01-09  585.75
2020-01-10  587.35
2020-01-13  588.06
2020-01-14  588.91
2020-01-15  589.14
2020-01-16  589.95
2020-01-17  590.57
2020-01-20  590.96
2020-01-21  590.71
2020-01-22  590.09
2020-01-23  589.86
2020-01-24  589.91
2020-01-27  589.09
2020-01-28  589.39
2020-01-29  589.28
2020-01-30  586.31
2020-01-31  585.66
2020-02-03  585.87
2020-02-04  588.01
2020-02-05  589.89
2020-02-06  591.36
2020-02-07  591.89
2020-02-10  591.73
2020-02-11  591.97
2020-02-12  592.50
2020-02-13  592.17
2020-02-14  592.80
2020-02-17  593.19
2020-02-18  593.30
2020-02-19  593.17
2020-02-20  593.20
2020-02-21  593.17
2020-02-24  590.80
2020-02-25  590.04
2020-02-26  587.83
2020-02-27  583.97
2020-02-28  578.85
2020-02-29  579.10
2020-03-02  579.04
2020-03-03  582.20
2020-03-04  583.34
2020-03-05  582.43
2020-03-06  577.36
2020-03-09  557.13
2020-03-10  555.60
2020-03-11  550.38
2020-03-12  533.50
2020-03-13  526.93
2020-03-16  511.46
2020-03-17  501.53
2020-03-18  481.00
2020-03-19  464.23
2020-03-20  462.70
2020-03-23  453.88
2020-03-24  455.17
2020-03-25  460.65
2020-03-26  472.50
2020-03-27  476.05
2020-03-30  473.29
2020-03-31  474.56
2020-04-01  472.99
2020-04-02  472.69
2020-04-03  471.19
2020-04-06  470.91
2020-04-07  472.25
2020-04-08  473.80
2020-04-09  479.88
2020-04-10       .
2020-04-13  481.45
2020-04-14  491.27
2020-04-15  495.47
2020-04-16  495.55
2020-04-17  497.66
2020-04-20  498.71
2020-04-21  496.78
2020-04-22  493.05
2020-04-23  494.27
2020-04-24  494.20
2020-04-27  495.03
2020-04-28  496.18
2020-04-29  498.14
2020-04-30  500.43
2020-05-01  499.84
2020-05-04  497.83
2020-05-05  498.83
2020-05-06  499.72
2020-05-07  501.35
2020-05-08  502.67
2020-05-11  506.17
2020-05-12  509.53
2020-05-13  511.50
2020-05-14  509.98
2020-05-15  511.22
2020-05-18  514.58
2020-05-19  518.48
2020-05-20  520.43
2020-05-21  524.90
2020-05-22  524.28
2020-05-25  524.13
2020-05-26  525.64
2020-05-27  527.47
2020-05-28  528.75
2020-05-29  529.25
2020-05-31  529.37
2020-06-01  531.32
2020-06-02  534.37
2020-06-03  540.83
2020-06-04  544.33
2020-06-05  550.17
2020-06-08  556.91
2020-06-09  556.53
2020-06-10  556.00
2020-06-11  553.53
2020-06-12  552.45
2020-06-15  550.70
2020-06-16  554.32
2020-06-17  556.43
2020-06-18  556.28
2020-06-19  557.16
2020-06-22  557.80
2020-06-23  558.59
2020-06-24  558.49
2020-06-25  558.07
2020-06-26  558.06
2020-06-29  557.51
2020-06-30  556.99
2020-07-01  557.35
2020-07-02  558.51
2020-07-03  558.63
2020-07-06  562.59
2020-07-07  563.34
2020-07-08  564.28
2020-07-09  564.20
2020-07-10  563.47
2020-07-13  563.90
2020-07-14  563.25
2020-07-15  563.78
2020-07-16  564.41
2020-07-17  565.25
2020-07-20  566.48
2020-07-21  568.40
2020-07-22  569.82
2020-07-23  571.02
2020-07-24  570.83
2020-07-27  571.06
2020-07-28  571.10
2020-07-29  571.20
2020-07-30  570.88
2020-07-31  570.66
2020-08-03  571.33
2020-08-04  573.72
2020-08-05  574.66
2020-08-06  574.98
2020-08-07  575.55
2020-08-10  576.50
2020-08-11  578.39
2020-08-12  578.63
2020-08-13  578.94
2020-08-14  578.97
2020-08-17  579.02
2020-08-18  578.57
2020-08-19  579.20
2020-08-20  578.15
2020-08-21  578.29
2020-08-24  578.63
2020-08-25  579.62
2020-08-26  579.94
2020-08-27  580.81
2020-08-28  581.97
2020-08-31  583.49
2020-09-01  584.00
2020-09-02  585.54
2020-09-03  586.44
2020-09-04  586.25
2020-09-07  586.63
2020-09-08  585.28
2020-09-09  584.56
2020-09-10  584.32
2020-09-11  583.40
2020-09-14  584.40
2020-09-15  584.93
2020-09-16  583.28
2020-09-17  582.88
2020-09-18  583.46
2020-09-21  581.33
2020-09-22  579.93
2020-09-23  578.75
2020-09-24  574.44
2020-09-25  569.30
2020-09-28  567.59
2020-09-29  569.67
2020-09-30  573.24
2020-10-01  573.48
2020-10-02  572.77
2020-10-05  574.59
2020-10-06  576.66
2020-10-07  576.36
2020-10-08  576.99
2020-10-09  578.40
2020-10-12  578.82
2020-10-13  577.81
2020-10-14  575.36
2020-10-15  572.81
2020-10-16  571.31
2020-10-19  572.92
2020-10-20  573.14
2020-10-21  573.72
2020-10-22  573.37
2020-10-23  573.70
2020-10-26  573.33
2020-10-27  572.77
2020-10-28  571.65
2020-10-29  570.33
2020-10-30  569.07
2020-10-31  569.18
2020-11-02  569.53
2020-11-03  571.04
2020-11-04  573.21
2020-11-05  576.14
2020-11-06  577.40
2020-11-09  581.64
2020-11-10  583.25
2020-11-11  583.40
2020-11-12  585.58
2020-11-13  585.50
2020-11-16  587.37
2020-11-17  587.92
2020-11-18  588.53
2020-11-19  589.22
2020-11-20  589.80
2020-11-23  592.08
2020-11-24  594.76
2020-11-25  596.72
2020-11-26  596.87
2020-11-27  597.52
2020-11-30  599.22
2020-12-01  601.40
2020-12-02  601.99
2020-12-03  603.13
2020-12-04  604.66
2020-12-07  606.33
2020-12-08  607.52
2020-12-09  608.92
2020-12-10  609.45
2020-12-11  610.40
2020-12-14  611.78
2020-12-15  612.60
2020-12-16  613.43
2020-12-17  614.55
2020-12-18  616.30
2020-12-21  617.18
2020-12-22  617.13
2020-12-23  617.16
2020-12-24  617.28
2020-12-25       .
2020-12-28  618.11
2020-12-29  618.68
2020-12-30  619.18
2020-12-31  619.61
2021-01-01       .
2021-01-04  621.78
2021-01-05  621.94
2021-01-06  621.37
2021-01-07  620.99
2021-01-08  619.92
2021-01-11  619.55
2021-01-12  617.99
2021-01-13  617.53
2021-01-14  618.37
2021-01-15  619.52
2021-01-18  619.86
2021-01-19  619.33
2021-01-20  620.40
2021-01-21  620.90
2021-01-22  620.88
2021-01-25  622.03
2021-01-26  622.69
2021-01-27  622.06
2021-01-28  621.24
2021-01-29  621.32
2021-01-31  621.45
2021-02-01  623.30
2021-02-02  624.40
2021-02-03  623.92
2021-02-04  624.31
2021-02-05  624.38
2021-02-08  623.80
2021-02-09  624.57
2021-02-10  624.39
2021-02-11  625.76
2021-02-12  626.15
2021-02-15  626.57
2021-02-16  628.37
2021-02-17  628.92
2021-02-18  630.53
2021-02-19  631.17
2021-02-22  630.65
2021-02-23  630.89
2021-02-24  631.44
2021-02-25  630.99
2021-02-26  629.68
2021-02-28  630.19
2021-03-01  630.00
2021-03-02  630.14
2021-03-03  629.17
2021-03-04  628.66
2021-03-05  626.85
2021-03-08  624.94
2021-03-09  623.85
2021-03-10  624.46
2021-03-11  627.08
2021-03-12  626.92
2021-03-15  627.77
2021-03-16  629.66
2021-03-17  629.72
2021-03-18  630.87
2021-03-19  631.36
2021-03-22  628.01
2021-03-23  627.55
2021-03-24  626.10
2021-03-25  626.20
2021-03-26  622.84
2021-03-29  623.35
2021-03-30  622.64
2021-03-31  622.69
2021-04-01  624.26
2021-04-02       .
2021-04-05  624.88
2021-04-06  625.59
2021-04-07  626.78
2021-04-08  626.48
2021-04-09  626.31
2021-04-12  626.40
2021-04-13  625.54
2021-04-14  625.44
2021-04-15  625.08
2021-04-16  626.56
2021-04-19  628.20
2021-04-20  628.18
2021-04-21  627.64
2021-04-22  628.59
2021-04-23  629.30
2021-04-26  629.37
2021-04-27  629.77
2021-04-28  629.99
2021-04-29  630.83
2021-04-30  632.10
2021-05-03  632.74
2021-05-04  634.03
2021-05-05  634.39
2021-05-06  634.54
2021-05-07  635.36
2021-05-10  635.96
2021-05-11  635.81
2021-05-12  635.95
2021-05-13  635.46
2021-05-14  635.84
2021-05-17  636.40
2021-05-18  637.04
2021-05-19  637.19
2021-05-20  637.30
2021-05-21  637.92
2021-05-24  638.30
2021-05-25  639.50
2021-05-26  640.64
2021-05-27  639.48
2021-05-28  638.75
2021-05-31  639.00
2021-06-01  637.48
2021-06-02  638.01
2021-06-03  636.33
2021-06-04  635.97
2021-06-07  636.59
2021-06-08  638.51
2021-06-09  637.77
2021-06-10  635.32
2021-06-11  636.03
2021-06-14  636.50
2021-06-15  635.60
2021-06-16  635.96
2021-06-17  636.16
2021-06-18  636.69
2021-06-21  637.07
2021-06-22  636.93
2021-06-23  636.04
2021-06-24  635.76
2021-06-25  635.16
2021-06-28  635.44
2021-06-29  634.96
2021-06-30  633.82
2021-07-01  633.79
2021-07-02  633.34
2021-07-05  633.75
2021-07-06  630.23
2021-07-07  630.85
2021-07-08  628.46
2021-07-09  628.96
2021-07-12  631.62
2021-07-13  632.70
2021-07-14  633.44
2021-07-15  633.90
2021-07-16  634.22
2021-07-19  631.98
2021-07-20  629.16
2021-07-21  627.35
2021-07-22  624.23
2021-07-23  624.11
2021-07-26  622.35
2021-07-27  617.38
2021-07-28  612.90
2021-07-29  610.27
2021-07-30  605.71
2021-07-31  605.83
2021-08-02  608.15
2021-08-03  610.65
2021-08-04  614.50
2021-08-05  615.91
2021-08-06  611.44
2021-08-09  612.44
2021-08-10  614.65
2021-08-11  616.93
2021-08-12  616.93
2021-08-13  617.31
2021-08-16  618.13
2021-08-17  616.93
2021-08-18  615.35
2021-08-19  614.35
2021-08-20  614.54
2021-08-23  615.07
2021-08-24  616.16
2021-08-25  617.92
2021-08-26  619.25
2021-08-27  617.47
2021-08-30  618.29
2021-08-31  619.15
2021-09-01  615.48
2021-09-02  612.54
2021-09-03  609.42
2021-09-06  609.80
2021-09-07  608.55
2021-09-08  608.80
2021-09-09  608.85
2021-09-10  611.81
2021-09-13  612.46
2021-09-14  610.07
2021-09-15  607.37
2021-09-16  605.25
2021-09-17  603.26
2021-09-20  596.93
2021-09-21  597.89
2021-09-22  598.34
2021-09-23  600.95
2021-09-24  600.72
2021-09-27  599.12
2021-09-28  597.53
2021-09-29  596.03
2021-09-30  596.04
2021-10-01  595.51
2021-10-04  594.67
2021-10-05  589.82
2021-10-06  584.77
2021-10-07  579.81
2021-10-08  574.49
2021-10-11  574.87
2021-10-12  564.43
2021-10-13  563.25
2021-10-14  561.75
2021-10-15  564.48
2021-10-18  571.93
2021-10-19  572.33
2021-10-20  572.30
2021-10-21  569.77
2021-10-22  568.66
2021-10-25  569.65
2021-10-26  569.03
2021-10-27  568.73
2021-10-28  567.47
2021-10-29  564.24
2021-10-31  564.37
2021-11-01  561.23
2021-11-02  557.72
2021-11-03  558.49
2021-11-04  557.14
2021-11-05  555.31
2021-11-08  554.30
2021-11-09  550.93
2021-11-10  550.07
2021-11-11  550.19
2021-11-12  556.21
2021-11-15  564.22
2021-11-16  563.40
2021-11-17  561.94
2021-11-18  562.32
2021-11-19  562.09
2021-11-22  563.97
2021-11-23  561.82
2021-11-24  561.48
2021-11-25  561.59
2021-11-26  556.41
2021-11-29  553.22
2021-11-30  551.96
2021-12-01  549.89
2021-12-02  549.05
2021-12-03  548.13
2021-12-06  546.91
2021-12-07  548.94
2021-12-08  550.45
2021-12-09  552.70
2021-12-10  552.48
2021-12-13  552.54
2021-12-14  550.70
2021-12-15  549.36
2021-12-16  548.51
2021-12-17  546.84
2021-12-20  544.09
2021-12-21  543.65
2021-12-22  542.56
2021-12-23  542.46
2021-12-24       .
2021-12-27  542.84
2021-12-28  543.39
2021-12-29  543.05
2021-12-30  542.65
2021-12-31  542.35
2022-01-03  544.08
2022-01-04  543.44
2022-01-05  542.20
2022-01-06  538.49
2022-01-07  537.56
2022-01-10  535.53
2022-01-11  533.57
2022-01-12  531.75
2022-01-13  528.56
2022-01-14  525.59
2022-01-17  525.77
2022-01-18  520.61
2022-01-19  522.38
2022-01-20  526.30
2022-01-21  529.54
2022-01-24  530.35
2022-01-25  530.67
2022-01-26  531.63
2022-01-27  530.31
2022-01-28  528.85
2022-01-31  529.20
2022-02-01  529.92
2022-02-02  531.30
2022-02-03  531.34
2022-02-04  530.89
2022-02-07  529.88
2022-02-08  528.45
2022-02-09  528.53
2022-02-10  529.78
2022-02-11  529.11
2022-02-14  524.30
2022-02-15  522.73
2022-02-16  521.24
2022-02-17  519.42
2022-02-18  520.11
2022-02-21  520.38
2022-02-22  517.53
2022-02-23  515.33
2022-02-24  506.34
2022-02-25  501.36
2022-02-28  495.75
2022-03-01  489.75
2022-03-02  484.13
2022-03-03  480.59
2022-03-04  477.20
2022-03-07  472.76
2022-03-08  467.18
2022-03-09  465.10
2022-03-10  463.99
2022-03-11  462.70
2022-03-14  459.77
2022-03-15  454.44
2022-03-16  457.54
2022-03-17  463.53
2022-03-18  466.30
2022-03-21  467.96
2022-03-22  468.24
2022-03-23  469.55
2022-03-24  470.17
2022-03-25  469.83
2022-03-28  471.86
2022-03-29  474.98
2022-03-30  482.09
2022-03-31  484.08
2022-04-01  485.60
2022-04-04  490.53
2022-04-05  492.08
2022-04-06  495.32
2022-04-07  494.86
2022-04-08  494.42
2022-04-11  490.02
2022-04-12  486.96
2022-04-13  486.63
2022-04-14  486.90
2022-04-15       .
2022-04-18  487.20
2022-04-19  485.94
2022-04-20  484.96
2022-04-21  484.05
2022-04-22  482.95
2022-04-25  480.62
2022-04-26  480.68
2022-04-27  479.04
2022-04-28  481.01
2022-04-29  481.86
2022-04-30  481.98
2022-05-02  481.50
2022-05-03  481.15
2022-05-04  480.45
2022-05-05  479.03
2022-05-06  477.72
2022-05-09  475.51
2022-05-10  473.49
2022-05-11  472.72
2022-05-12  469.79
2022-05-13  467.87
2022-05-16  467.26
2022-05-17  465.61
2022-05-18  463.95
2022-05-19  461.79
2022-05-20  462.15
2022-05-23  463.89
2022-05-24  463.51
2022-05-25  463.62
2022-05-26  463.70
2022-05-27  464.55
2022-05-30  464.78
2022-05-31  464.30
2022-06-01  465.67
2022-06-02  466.72
2022-06-03  466.35
2022-06-06  466.17
2022-06-07  465.36
2022-06-08  465.31
2022-06-09  464.03
2022-06-10  460.78
2022-06-13  455.12
2022-06-14  453.01
2022-06-15  453.53
2022-06-16  451.79
2022-06-17  451.08
2022-06-20  451.39
2022-06-21  449.38
2022-06-22  447.18
2022-06-23  443.54
2022-06-24  441.29
2022-06-27  441.34
2022-06-28  440.58
2022-06-29  436.62
2022-06-30  433.86
2022-07-01  432.54
2022-07-04  432.84
2022-07-05  426.73
2022-07-06  423.86
2022-07-07  422.29
2022-07-08  421.28
2022-07-11  419.61
2022-07-12  414.96
2022-07-13  411.80
2022-07-14  409.41
2022-07-15  408.69
2022-07-18  409.73
2022-07-19  408.98
2022-07-20  410.72
2022-07-21  412.43
2022-07-22  414.38
2022-07-25  416.42
2022-07-26  417.23
2022-07-27  417.48
2022-07-28  420.63
2022-07-29  424.92
2022-07-31  425.04
2022-08-01  426.57
2022-08-02  426.18
2022-08-03  425.67
2022-08-04  426.77
2022-08-05  427.60
2022-08-08  428.41
2022-08-09  426.55
2022-08-10  427.71
2022-08-11  430.68
2022-08-12  431.85
2022-08-15  433.02
2022-08-16  434.10
2022-08-17  432.89
2022-08-18  432.10
2022-08-19  431.64
2022-08-22  431.13
2022-08-23  431.24
2022-08-24  432.82
2022-08-25  435.89
2022-08-26  438.39
2022-08-29  437.41
2022-08-30  436.73
2022-08-31  436.43
2022-09-01  434.30
2022-09-02  434.22
2022-09-05  434.50
2022-09-06  433.42
2022-09-07  433.57
2022-09-08  435.29
2022-09-09  436.36
2022-09-12  437.58
2022-09-13  438.11
2022-09-14  437.28
2022-09-15  438.75
2022-09-16  437.78
2022-09-19  436.90
2022-09-20  436.43
2022-09-21  435.82
2022-09-22  433.64
2022-09-23  431.43
2022-09-26  429.37
2022-09-27  427.08
2022-09-28  423.83
2022-09-29  420.63
2022-09-30  420.49
2022-10-03  420.51
2022-10-04  423.99
2022-10-05  424.17
2022-10-06  424.26
2022-10-07  423.34
2022-10-10  423.75
2022-10-11  419.63
2022-10-12  418.52
2022-10-13  415.22
2022-10-14  414.19
2022-10-17  414.29
2022-10-18  413.70
2022-10-19  412.23
2022-10-20  410.43
2022-10-21  408.52
2022-10-24  407.63
2022-10-25  407.80
2022-10-26  408.71
2022-10-27  410.47
2022-10-28  410.24
2022-10-31  410.15
2022-11-01  409.62
2022-11-02  411.07
2022-11-03  409.29
2022-11-04  411.40
2022-11-07  412.65
2022-11-08  413.26
2022-11-09  412.84
2022-11-10  414.87
2022-11-11  414.96
2022-11-14  422.74
2022-11-15  425.98
2022-11-16  428.48
2022-11-17  428.49
2022-11-18  428.68
2022-11-21  428.67
2022-11-22  428.67
2022-11-23  430.20
2022-11-24  430.30
2022-11-25  432.82
2022-11-28  435.61
2022-11-29  437.65
2022-11-30  440.33
2022-12-01  444.14
2022-12-02  446.06
2022-12-05  449.64
2022-12-06  450.82
2022-12-07  450.76
2022-12-08  451.85
2022-12-09  452.80
2022-12-12  453.79
2022-12-13  455.23
2022-12-14  456.94
2022-12-15  456.31
2022-12-16  455.26
2022-12-19  455.48
2022-12-20  454.80
2022-12-21  455.38
2022-12-22  455.52
2022-12-23  455.31
2022-12-26       .
2022-12-27  456.04
2022-12-28  456.97
2022-12-29  456.98
2022-12-30  457.07
2022-12-31  457.18
2023-01-02       .
2023-01-03  458.28
2023-01-04  461.28
2023-01-05  462.74
2023-01-06  465.78
2023-01-09  469.09
2023-01-10  469.80
2023-01-11  470.86
2023-01-12  472.26
2023-01-13  472.47
2023-01-16  472.83
2023-01-17  473.74
2023-01-18  475.68
2023-01-19  475.73
2023-01-20  476.84
2023-01-23  478.02
2023-01-24  478.93
2023-01-25  479.96
2023-01-26  481.00
2023-01-27  481.64
2023-01-30  481.65
2023-01-31  481.82
2023-02-01  482.22
2023-02-02  483.85
2023-02-03  483.40
2023-02-06  481.52
2023-02-07  480.76
2023-02-08  480.07
2023-02-09  479.38
2023-02-10  476.66
2023-02-13  475.63
2023-02-14  475.12
2023-02-15  474.48
2023-02-16  474.45
2023-02-17  473.21
2023-02-20  473.56
2023-02-21  470.37
2023-02-22  470.72
2023-02-23  471.91
2023-02-24  471.60
2023-02-27  472.67
2023-02-28  473.02
2023-03-01  473.60
2023-03-02  472.90
2023-03-03  473.76
2023-03-06  476.02
2023-03-07  476.82
2023-03-08  476.46
2023-03-09  476.05
2023-03-10  474.87
2023-03-13  473.81
2023-03-14  472.81
2023-03-15  471.56
2023-03-16  470.64
2023-03-17  470.39
2023-03-20  467.43
2023-03-21  469.01
2023-03-22  469.16
2023-03-23  468.97
2023-03-24  467.76
2023-03-27  466.98
2023-03-28  466.93
2023-03-29  467.92
2023-03-30  468.85
2023-03-31  469.73
2023-04-03  471.75
2023-04-04  472.23
2023-04-05  471.97
2023-04-06  471.63
2023-04-07       .
2023-04-10  472.16
2023-04-11  472.58
2023-04-12  473.04
2023-04-13  473.60
2023-04-14  473.77
2023-04-17  473.76
2023-04-18  473.86
2023-04-19  471.73
2023-04-20  470.72
2023-04-21  469.66
2023-04-24  469.41
2023-04-25  468.68
2023-04-26  467.96
2023-04-27  468.00
2023-04-28  468.52
2023-04-30  468.74
2023-05-01  468.22
2023-05-02  467.34
2023-05-03  466.94
2023-05-04  466.10
2023-05-05  465.57
2023-05-08  465.81
2023-05-09  465.49
2023-05-10  465.31
2023-05-11  465.13
2023-05-12  464.17
2023-05-15  462.21
2023-05-16  460.41
2023-05-17  459.14
2023-05-18  457.47
2023-05-19  457.59
2023-05-22  457.31
2023-05-23  457.22
2023-05-24  456.88
2023-05-25  456.87
2023-05-26  456.81
2023-05-29  457.16
2023-05-30  459.65
2023-05-31  460.58
2023-06-01  461.44
2023-06-02  462.95
2023-06-05  464.54
2023-06-06  465.66
2023-06-07  466.58
2023-06-08  467.80
2023-06-09  469.12
2023-06-12  470.81
2023-06-13  472.22
2023-06-14  473.74
2023-06-15  474.84
2023-06-16  475.38
2023-06-19  475.76
2023-06-20  474.32
2023-06-21  474.51
2023-06-22  474.70
2023-06-23  474.77
2023-06-26  475.23
2023-06-27  475.55
2023-06-28  475.30
2023-06-29  475.23
2023-06-30  475.18
2023-07-03  474.23
2023-07-04  474.33
2023-07-05  472.53
2023-07-06  471.61
2023-07-07  470.77
2023-07-10  470.19
2023-07-11  471.51
2023-07-12  473.30
2023-07-13  475.42
2023-07-14  476.66
2023-07-17  477.07
2023-07-18  477.33
2023-07-19  477.14
2023-07-20  476.63
2023-07-21  476.53
2023-07-24  476.40
2023-07-25  476.75
2023-07-26  477.26
2023-07-27  479.33
2023-07-28  480.48
2023-07-31  481.92
2023-08-01  482.09
2023-08-02  480.68
2023-08-03  480.18
2023-08-04  480.70
2023-08-07  480.70
2023-08-08  480.84
2023-08-09  481.19
2023-08-10  481.75
2023-08-11  481.19
2023-08-14  479.89
2023-08-15  477.70
2023-08-16  477.13
2023-08-17  476.32
2023-08-18  475.95
2023-08-21  475.34
2023-08-22  475.60
2023-08-23  476.61
2023-08-24  476.90
2023-08-25  477.26
2023-08-28  477.93
2023-08-29  478.72
2023-08-30  479.03
2023-08-31  479.65
2023-09-01  481.36
2023-09-04  481.68
2023-09-05  482.80
2023-09-06  483.19
2023-09-07  483.47
2023-09-08  483.70
2023-09-11  483.62
2023-09-12  483.53
2023-09-13  483.50
2023-09-14  483.93
2023-09-15  484.00
2023-09-18  484.29
2023-09-19  484.57
2023-09-20  484.57
2023-09-21  483.55
2023-09-22  483.85
2023-09-25  484.00
2023-09-26  483.74
2023-09-27  483.25
2023-09-28  482.34
2023-09-29  482.16
2023-09-30  482.27
2023-10-02  481.00
2023-10-03  478.77
2023-10-04  477.66
2023-10-05  477.36
2023-10-06  476.14
2023-10-09  476.47
2023-10-10  477.29
2023-10-11  478.15
2023-10-12  477.85
2023-10-13  477.62
2023-10-16  477.31
2023-10-17  476.95
2023-10-18  475.94
2023-10-19  474.77
2023-10-20  474.70
2023-10-23  474.07
2023-10-24  475.24
2023-10-25  475.88
2023-10-26  476.24
2023-10-27  476.36
2023-10-30  474.64
2023-10-31  475.09
2023-11-01  475.21
2023-11-02  477.55
2023-11-03  478.44
2023-11-06  479.40
2023-11-07  479.35
2023-11-08  479.18
2023-11-09  479.16
2023-11-10  478.57
2023-11-13  478.51
2023-11-14  480.66
2023-11-15  481.69
2023-11-16  482.04
2023-11-17  482.26
2023-11-20  483.24
2023-11-21  484.70
2023-11-22  485.64
2023-11-23  485.75
2023-11-24  486.58
2023-11-27  488.37
2023-11-28  488.66
2023-11-29  489.97
2023-11-30  490.46
2023-12-01  490.32
2023-12-04  491.16
2023-12-05  491.76
2023-12-06  492.47
2023-12-07  492.36
2023-12-08  492.60
2023-12-11  492.78
2023-12-12  493.55
2023-12-13  495.08
2023-12-14  498.87
2023-12-15  499.05
2023-12-18  499.91
2023-12-19  500.35
2023-12-20  501.60
2023-12-21  502.06
2023-12-22  502.45
2023-12-25       .
2023-12-26  503.23
2023-12-27  504.02
2023-12-28  504.36
2023-12-29  505.11
2023-12-31  505.23
2024-01-01       .
2024-01-02  506.04
2024-01-03  506.68
2024-01-04  507.64
2024-01-05  507.57
2024-01-08  508.05
2024-01-09  507.80
2024-01-10  509.14
2024-01-11  510.55
2024-01-12  512.25
2024-01-15  512.66
2024-01-16  512.93
2024-01-17  511.94
2024-01-18  512.39
2024-01-19  512.20
2024-01-22  512.27
2024-01-23  512.01
2024-01-24  513.28
2024-01-25  514.14
2024-01-26  515.21
2024-01-29  516.01
2024-01-30  516.94
2024-01-31  517.07
2024-02-01  518.36
2024-02-02  518.32
2024-02-05  518.08
2024-02-06  518.54
2024-02-07  519.49
2024-02-08  520.26
2024-02-09  520.58
2024-02-12  521.22
2024-02-13  521.12
2024-02-14  521.86
2024-02-15  524.13
2024-02-16  524.70
2024-02-19  525.03
2024-02-20  525.93
2024-02-21  526.41
2024-02-22  527.40
2024-02-23  527.85
2024-02-26  527.98
2024-02-27  527.32
2024-02-28  527.15
2024-02-29  527.49
2024-03-01  526.95
2024-03-04  528.20
2024-03-05  528.44
2024-03-06  529.01
2024-03-07  529.76
2024-03-08  530.44
2024-03-11  531.39
2024-03-12  531.64
2024-03-13  531.74
2024-03-14  531.76
2024-03-15  531.57
2024-03-18  531.51
2024-03-19  532.05
2024-03-20  532.30
2024-03-21  534.02
2024-03-22  534.86
2024-03-25  535.33
2024-03-26  535.80
2024-03-27  536.47
2024-03-28  536.69
2024-03-29       .
2024-03-31  536.93
2024-04-01  536.22
2024-04-02  536.29
2024-04-03  536.99
2024-04-04  537.76
2024-04-05  537.82
2024-04-08  537.93
2024-04-09  539.29
2024-04-10  539.23
2024-04-11  537.70
2024-04-12  537.72
2024-04-15  537.29
2024-04-16  535.22
2024-04-17  535.15
2024-04-18  535.54
2024-04-19  535.87
2024-04-22  536.97
2024-04-23  538.42
2024-04-24  537.86
2024-04-25  536.84
2024-04-26  537.37
2024-04-29  539.06
2024-04-30  539.39
2024-05-01  539.17
2024-05-02  540.55
2024-05-03  542.33
2024-05-06  543.07