Title:               ICE BofAML Emerging Markets Corporate Plus Index Total Return Index Value
Series ID:           BAMLEMCBPITRIV
Source:              ICE Benchmark Administration Limited (IBA)
Release:             ICE BofAML Indices (Not a Press Release)
Seasonal Adjustment: Not Seasonally Adjusted
Frequency:           Daily, Close
Units:               Index
Date Range:          1998-12-31 to 2019-05-20
Last Updated:        2019-05-21 8:12 AM CDT
Notes:               The ICE BofAML Emerging Markets Corporate Plus Index tracks the
                     performance of US dollar (USD) and Euro denominated emerging markets
                     non-sovereign debt publicly issued within the major domestic and
                     Eurobond markets. To qualify for inclusion in the index, the issuer of
                     debt must have risk exposure to countries other than members of the FX
                     G10 (US, Japan, New Zealand, Australia, Canada, Sweden, UK,
                     Switzerland, Norway, and Euro Currency Members), all Western European
                     countries, and territories of the US and Western European countries.
                     Each security must also be denominated in USD or Euro with a time to
                     maturity greater than 1 year and have a fixed coupon. For inclusion in
                     the index, investment grade rated bonds of qualifying issuers must
                     have at least 250 million (Euro or USD) in outstanding face value, and
                     below investment grade rated bonds must have at least 100 million
                     (Euro or USD) in outstanding face value. The index includes corporate
                     and quasi-government debt of qualifying countries, but excludes
                     sovereign and supranational debt. Other types of securities acceptable
                     for inclusion in this index are: original issue zero coupon bonds,
                     “global” securities (debt issued in the US domestic bond
                     markets as well the Eurobond Market simultaneously), 144a securities,
                     pay-in-kind securities (includes toggle notes), callable perpetual
                     securities (qualify if they are at least one year from the first call
                     date), fixed-to-floating rate securities (qualify if the securities
                     are callable within the fixed rate period and are at least one year
                     from the last call prior to the date the bond transitions from a fixed
                     to a floating rate security). Defaulted securities are excluded from
                     the Index.
                     ICE BofAML Explains the Construction Methodology of this series as:
                     Index constituents are capitalization-weighted based on their current
                     amount outstanding. With the exception of US mortgage pass-throughs
                     and US structured products (ABS, CMBS and CMOs), accrued interest is
                     calculated assuming next-day settlement. Accrued interest for US
                     mortgage pass-through and US structured products is calculated
                     assuming same-day settlement. Cash flows from bond payments that are
                     received during the month are retained in the index until
                     the end of the month and then are removed as part of the rebalancing.
                     Cash does not earn any reinvestment income while it is held in the
                     Index. The Index is rebalanced on the last calendar day of the month,
                     based on information available up to and including the third business
                     day before the last business day of the month. Issues that meet the
                     qualifying criteria are included in the Index for the following month.
                     Issues that no longer meet the criteria during the course of the month
                     remain in the Index until the next month-end rebalancing at which
                     point they are removed from the Index.
                     
                     When the last calendar day of the month takes place on the weekend,
                     weekend observations will occur as a result of month ending accrued
                     interest adjustments.
                     
                     The index data referenced herein is the property of ICE Data Indices,
                     LLC, its affiliates, ("ICE") and/or its Third Party Suppliers and has
                     been licensed for use by the Federal Reserve Bank of St. Louis. ICE,
                     its affiliates and Third Party Suppliers accept no liability in
                     connection with its use.
                     
                     Copyright, 2017, ICE Benchmark Administration. Reprinted with
                     permission.

DATE         VALUE
1998-12-31  100.00
1999-01-01       .
1999-01-04  100.09
1999-01-05  100.32
1999-01-06  100.90
1999-01-07  100.89
1999-01-08  100.81
1999-01-11  100.60
1999-01-12  100.51
1999-01-13   97.45
1999-01-14   96.26
1999-01-15   96.23
1999-01-18   96.40
1999-01-19   97.00
1999-01-20   97.57
1999-01-21   97.74
1999-01-22   97.78
1999-01-25   97.42
1999-01-26   97.57
1999-01-27   97.63
1999-01-28   97.86
1999-01-29   98.07
1999-01-31   98.05
1999-02-01   98.46
1999-02-02   98.62
1999-02-03   99.11
1999-02-04   99.16
1999-02-05   99.19
1999-02-08   99.14
1999-02-09   99.25
1999-02-10   99.51
1999-02-11   99.55
1999-02-12   99.55
1999-02-15   99.56
1999-02-16   99.95
1999-02-17  100.17
1999-02-18  100.56
1999-02-19  100.60
1999-02-22  100.73
1999-02-23  100.73
1999-02-24  100.58
1999-02-25  100.43
1999-02-26  100.41
1999-02-28  100.41
1999-03-01  100.64
1999-03-02  100.63
1999-03-03  100.58
1999-03-04  100.71
1999-03-05  100.93
1999-03-08  101.09
1999-03-09  101.39
1999-03-10  101.49
1999-03-11  101.67
1999-03-12  101.92
1999-03-15  102.38
1999-03-16  102.74
1999-03-17  102.85
1999-03-18  102.96
1999-03-19  103.73
1999-03-22  104.08
1999-03-23  104.28
1999-03-24  104.43
1999-03-25  104.59
1999-03-26  104.88
1999-03-29  104.99
1999-03-30  105.26
1999-03-31  105.41
1999-04-01  105.83
1999-04-02  105.92
1999-04-05  106.16
1999-04-06  106.47
1999-04-07  106.98
1999-04-08  107.58
1999-04-09  107.87
1999-04-12  108.21
1999-04-13  108.60
1999-04-14  108.88
1999-04-15  109.05
1999-04-16  109.26
1999-04-19  109.38
1999-04-20  109.76
1999-04-21  109.91
1999-04-22  109.90
1999-04-23  110.15
1999-04-26  110.39
1999-04-27  110.32
1999-04-28  110.51
1999-04-29  110.82
1999-04-30  110.71
1999-05-03  110.83
1999-05-04  111.01
1999-05-05  110.85
1999-05-06  110.81
1999-05-07  111.12
1999-05-10  111.16
1999-05-11  110.96
1999-05-12  110.91
1999-05-13  111.03
1999-05-14  110.68
1999-05-17  110.28
1999-05-18  110.05
1999-05-19  109.83
1999-05-20  109.45
1999-05-21  108.90
1999-05-24  108.52
1999-05-25  108.44
1999-05-26  108.75
1999-05-27  108.75
1999-05-28  108.50
1999-05-31  108.57
1999-06-01  108.32
1999-06-02  108.18
1999-06-03  108.17
1999-06-04  108.32
1999-06-07  108.64
1999-06-08  108.77
1999-06-09  108.85
1999-06-10  108.71
1999-06-11  108.67
1999-06-14  108.54
1999-06-15  108.74
1999-06-16  108.94
1999-06-17  109.42
1999-06-18  109.50
1999-06-21  109.74
1999-06-22  109.77
1999-06-23  109.77
1999-06-24  109.69
1999-06-25  109.65
1999-06-28  109.67
1999-06-29  109.78
1999-06-30  109.97
1999-07-01  110.13
1999-07-02  110.21
1999-07-05  110.26
1999-07-06  110.24
1999-07-07  110.29
1999-07-08  110.37
1999-07-09  110.50
1999-07-12  110.67
1999-07-13  110.47
1999-07-14  110.23
1999-07-15  110.18
1999-07-16  110.31
1999-07-19  110.56
1999-07-20  110.56
1999-07-21  110.61
1999-07-22  110.41
1999-07-23  110.23
1999-07-26  110.02
1999-07-27  109.75
1999-07-28  109.80
1999-07-29  109.70
1999-07-30  109.53
1999-07-31  109.95
1999-08-02  109.52
1999-08-03  109.45
1999-08-04  109.40
1999-08-05  109.34
1999-08-06  109.12
1999-08-09  108.84
1999-08-10  108.71
1999-08-11  108.72
1999-08-12  108.81
1999-08-13  109.03
1999-08-16  109.23
1999-08-17  109.49
1999-08-18  109.64
1999-08-19  109.67
1999-08-20  109.72
1999-08-23  109.71
1999-08-24  109.80
1999-08-25  110.08
1999-08-26  110.18
1999-08-27  110.26
1999-08-30  110.16
1999-08-31  110.10
1999-09-01  110.23
1999-09-02  110.38
1999-09-03  110.64
1999-09-06  110.71
1999-09-07  110.62
1999-09-08  110.71
1999-09-09  110.69
1999-09-10  110.84
1999-09-13  110.88
1999-09-14  110.87
1999-09-15  110.99
1999-09-16  111.08
1999-09-17  111.03
1999-09-20  111.37
1999-09-21  111.35
1999-09-22  111.44
1999-09-23  111.62
1999-09-24  111.88
1999-09-27  111.83
1999-09-28  111.76
1999-09-29  111.74
1999-09-30  111.90
1999-10-01  111.81
1999-10-04  111.90
1999-10-05  111.79
1999-10-06  111.80
1999-10-07  111.76
1999-10-08  112.20
1999-10-11  112.28
1999-10-12  112.26
1999-10-13  112.22
1999-10-14  112.12
1999-10-15  112.15
1999-10-18  112.04
1999-10-19  112.09
1999-10-20  112.09
1999-10-21  112.23
1999-10-22  112.38
1999-10-25  112.47
1999-10-26  112.55
1999-10-27  112.82
1999-10-28  113.24
1999-10-29  113.55
1999-10-31  113.59
1999-11-01  113.59
1999-11-02  113.76
1999-11-03  113.87
1999-11-04  114.06
1999-11-05  114.41
1999-11-08  114.56
1999-11-09  114.69
1999-11-10  113.83
1999-11-11  113.92
1999-11-12  114.23
1999-11-15  114.54
1999-11-16  114.65
1999-11-17  114.54
1999-11-18  114.50
1999-11-19  114.68
1999-11-22  114.74
1999-11-23  114.89
1999-11-24  115.02
1999-11-25  114.82
1999-11-26  113.64
1999-11-29  113.61
1999-11-30  113.58
1999-12-01  113.04
1999-12-02  113.04
1999-12-03  113.25
1999-12-06  113.40
1999-12-07  113.63
1999-12-08  113.68
1999-12-09  113.73
1999-12-10  113.94
1999-12-13  114.15
1999-12-14  114.04
1999-12-15  114.15
1999-12-16  114.05
1999-12-17  113.92
1999-12-20  114.06
1999-12-21  114.13
1999-12-22  114.11
1999-12-23  114.15
1999-12-24  114.17
1999-12-27  114.29
1999-12-28  114.24
1999-12-29  114.46
1999-12-30  114.53
1999-12-31  114.70
2000-01-03  114.64
2000-01-04  114.57
2000-01-05  114.49
2000-01-06  114.55
2000-01-07  114.68
2000-01-10  114.74
2000-01-11  114.53
2000-01-12  114.47
2000-01-13  114.61
2000-01-14  114.72
2000-01-17  114.77
2000-01-18  114.71
2000-01-19  114.88
2000-01-20  114.91
2000-01-21  114.97
2000-01-24  115.15
2000-01-25  115.22
2000-01-26  115.40
2000-01-27  115.40
2000-01-28  115.41
2000-01-31  115.38
2000-02-01  115.37
2000-02-02  115.56
2000-02-03  116.16
2000-02-04  116.25
2000-02-07  116.35
2000-02-08  116.35
2000-02-09  116.58
2000-02-10  116.50
2000-02-11  116.64
2000-02-14  116.82
2000-02-15  117.23
2000-02-16  117.31
2000-02-17  117.32
2000-02-18  117.46
2000-02-21  117.53
2000-02-22  117.87
2000-02-23  117.90
2000-02-24  118.11
2000-02-25  118.14
2000-02-28  118.16
2000-02-29  118.19
2000-03-01  118.33
2000-03-02  118.44
2000-03-03  118.61
2000-03-06  118.88
2000-03-07  119.11
2000-03-08  119.18
2000-03-09  119.39
2000-03-10  119.35
2000-03-13  119.39
2000-03-14  119.39
2000-03-15  119.36
2000-03-16  119.45
2000-03-17  119.57
2000-03-20  119.63
2000-03-21  119.77
2000-03-22  119.89
2000-03-23  119.87
2000-03-24  119.89
2000-03-27  119.80
2000-03-28  119.81
2000-03-29  119.85
2000-03-30  119.77
2000-03-31  119.94
2000-04-03  119.81
2000-04-04  119.85
2000-04-05  119.97
2000-04-06  119.80
2000-04-07  119.94
2000-04-10  120.09
2000-04-11  120.07
2000-04-12  120.00
2000-04-13  119.92
2000-04-14  119.78
2000-04-17  119.74
2000-04-18  119.68
2000-04-19  119.68
2000-04-20  119.84
2000-04-21       .
2000-04-24  119.88
2000-04-25  119.75
2000-04-26  119.82
2000-04-27  119.37
2000-04-28  119.31
2000-04-30  119.24
2000-05-01  119.27
2000-05-02  119.18
2000-05-03  119.09
2000-05-04  118.82
2000-05-05  118.29
2000-05-08  118.11
2000-05-09  117.94
2000-05-10  117.80
2000-05-11  117.55
2000-05-12  117.47
2000-05-15  117.55
2000-05-16  117.59
2000-05-17  117.47
2000-05-18  117.43
2000-05-19  117.25
2000-05-22  117.42
2000-05-23  117.38
2000-05-24  117.31
2000-05-25  117.26
2000-05-26  117.42
2000-05-29  117.47
2000-05-30  117.39
2000-05-31  117.58
2000-06-01  117.95
2000-06-02  118.47
2000-06-05  118.70
2000-06-06  118.67
2000-06-07  118.76
2000-06-08  118.75
2000-06-09  118.85
2000-06-12  119.04
2000-06-13  119.13
2000-06-14  119.28
2000-06-15  119.36
2000-06-16  119.68
2000-06-19  119.86
2000-06-20  119.92
2000-06-21  119.86
2000-06-22  119.80
2000-06-23  119.65
2000-06-26  119.72
2000-06-27  119.75
2000-06-28  119.93
2000-06-29  119.98
2000-06-30  120.16
2000-07-03  120.47
2000-07-04  120.55
2000-07-05  120.67
2000-07-06  120.73
2000-07-07  120.83
2000-07-10  120.91
2000-07-11  120.93
2000-07-12  120.96
2000-07-13  121.10
2000-07-14  121.05
2000-07-17  120.93
2000-07-18  120.94
2000-07-19  121.00
2000-07-20  121.29
2000-07-21  121.43
2000-07-24  121.48
2000-07-25  121.61
2000-07-26  121.72
2000-07-27  121.81
2000-07-28  121.85
2000-07-31  121.93
2000-08-01  121.99
2000-08-02  122.15
2000-08-03  122.30
2000-08-04  122.43
2000-08-07  122.50
2000-08-08  122.58
2000-08-09  122.73
2000-08-10  123.04
2000-08-11  123.02
2000-08-14  123.06
2000-08-15  123.12
2000-08-16  123.13
2000-08-17  123.18
2000-08-18  123.24
2000-08-21  123.22
2000-08-22  123.28
2000-08-23  123.61
2000-08-24  123.57
2000-08-25  123.61
2000-08-28  123.63
2000-08-29  123.55
2000-08-30  123.57
2000-08-31  123.89
2000-09-01  124.00
2000-09-04  124.08
2000-09-05  124.14
2000-09-06  124.22
2000-09-07  124.14
2000-09-08  124.14
2000-09-11  124.07
2000-09-12  124.08
2000-09-13  124.08
2000-09-14  124.11
2000-09-15  123.99
2000-09-18  123.74
2000-09-19  123.68
2000-09-20  123.72
2000-09-21  123.61
2000-09-22  123.64
2000-09-25  123.74
2000-09-26  123.74
2000-09-27  123.74
2000-09-28  123.78
2000-09-29  123.84
2000-09-30  123.87
2000-10-02  123.82
2000-10-03  123.76
2000-10-04  123.74
2000-10-05  123.72
2000-10-06  123.85
2000-10-09  123.92
2000-10-10  123.91
2000-10-11  123.88
2000-10-12  123.85
2000-10-13  123.12
2000-10-16  123.05
2000-10-17  123.12
2000-10-18  123.00
2000-10-19  122.70
2000-10-20  122.76
2000-10-23  122.83
2000-10-24  122.70
2000-10-25  122.72
2000-10-26  122.57
2000-10-27  122.62
2000-10-30  122.55
2000-10-31  122.45
2000-11-01  122.44
2000-11-02  122.48
2000-11-03  122.44
2000-11-06  122.40
2000-11-07  122.20
2000-11-08  122.29
2000-11-09  122.29
2000-11-10  122.43
2000-11-13  122.13
2000-11-14  122.63
2000-11-15  122.82
2000-11-16  123.09
2000-11-17  123.08
2000-11-20  123.17
2000-11-21  123.20
2000-11-22  123.29
2000-11-23  123.32
2000-11-24  123.28
2000-11-27  123.35
2000-11-28  123.42
2000-11-29  123.49
2000-11-30  123.26
2000-12-01  123.27
2000-12-04  123.32
2000-12-05  123.48
2000-12-06  123.84
2000-12-07  123.94
2000-12-08  123.97
2000-12-11  124.12
2000-12-12  124.14
2000-12-13  124.35
2000-12-14  124.63
2000-12-15  124.70
2000-12-18  124.88
2000-12-19  124.94
2000-12-20  125.30
2000-12-21  125.38
2000-12-22  125.49
2000-12-25       .
2000-12-26  125.57
2000-12-27  125.60
2000-12-28  125.66
2000-12-29  125.77
2000-12-31  125.81
2001-01-01       .
2001-01-02  126.31
2001-01-03  126.19
2001-01-04  126.55
2001-01-05  126.93
2001-01-08  127.11
2001-01-09  127.14
2001-01-10  126.97
2001-01-11  127.05
2001-01-12  126.96
2001-01-15  127.03
2001-01-16  127.04
2001-01-17  127.28
2001-01-18  127.55
2001-01-19  127.62
2001-01-22  127.55
2001-01-23  127.57
2001-01-24  127.50
2001-01-25  127.65
2001-01-26  127.80
2001-01-29  128.04
2001-01-30  128.30
2001-01-31  128.89
2001-02-01  129.00
2001-02-02  129.01
2001-02-05  129.05
2001-02-06  129.12
2001-02-07  129.23
2001-02-08  129.34
2001-02-09  129.59
2001-02-12  129.56
2001-02-13  129.57
2001-02-14  129.60
2001-02-15  129.42
2001-02-16  129.61
2001-02-19  129.65
2001-02-20  129.62
2001-02-21  129.42
2001-02-22  129.42
2001-02-23  129.52
2001-02-26  129.65
2001-02-27  130.00
2001-02-28  130.06
2001-03-01  130.25
2001-03-02  130.22
2001-03-05  130.24
2001-03-06  130.31
2001-03-07  130.65
2001-03-08  130.72
2001-03-09  130.66
2001-03-12  130.39
2001-03-13  130.30
2001-03-14  130.57
2001-03-15  130.57
2001-03-16  130.48
2001-03-19  130.44
2001-03-20  130.07
2001-03-21  130.19
2001-03-22  130.26
2001-03-23  129.86
2001-03-26  129.80
2001-03-27  129.54
2001-03-28  129.59
2001-03-29  129.46
2001-03-30  129.69
2001-03-31  129.72
2001-04-02  129.76
2001-04-03  129.77
2001-04-04  129.84
2001-04-05  129.56
2001-04-06  129.83
2001-04-09  129.88
2001-04-10  129.69
2001-04-11  129.53
2001-04-12  129.30
2001-04-13       .
2001-04-16  129.19
2001-04-17  129.11
2001-04-18  129.33
2001-04-19  129.20
2001-04-20  129.23
2001-04-23  128.72
2001-04-24  128.62
2001-04-25  128.41
2001-04-26  128.60
2001-04-27  128.47
2001-04-30  128.51
2001-05-01  128.71
2001-05-02  128.98
2001-05-03  129.29
2001-05-04  129.37
2001-05-07  129.48
2001-05-08  129.54
2001-05-09  129.74
2001-05-10  129.78
2001-05-11  129.36
2001-05-14  129.31
2001-05-15  129.28
2001-05-16  129.39
2001-05-17  129.50
2001-05-18  129.79
2001-05-21  130.05
2001-05-22  130.50
2001-05-23  130.65
2001-05-24  130.83
2001-05-25  130.74
2001-05-28  130.79
2001-05-29  130.78
2001-05-30  130.91
2001-05-31  131.13
2001-06-01  131.30
2001-06-04  131.55
2001-06-05  131.87
2001-06-06  132.04
2001-06-07  132.17
2001-06-08  132.34
2001-06-11  132.51
2001-06-12  132.71
2001-06-13  132.75
2001-06-14  132.92
2001-06-15  132.99
2001-06-18  132.99
2001-06-19  132.94
2001-06-20  132.98
2001-06-21  132.99
2001-06-22  133.25
2001-06-25  133.39
2001-06-26  133.28
2001-06-27  133.17
2001-06-28  133.04
2001-06-29  132.66
2001-06-30  132.69
2001-07-02  132.90
2001-07-03  132.87
2001-07-04  132.85
2001-07-05  132.78
2001-07-06  132.81
2001-07-09  132.87
2001-07-10  133.02
2001-07-11  132.17
2001-07-12  131.72
2001-07-13  131.49
2001-07-16  131.63
2001-07-17  130.67
2001-07-18  130.72
2001-07-19  130.93
2001-07-20  130.85
2001-07-23  131.35
2001-07-24  131.45
2001-07-25  131.63
2001-07-26  131.54
2001-07-27  131.52
2001-07-30  131.64
2001-07-31  131.50
2001-08-01  131.43
2001-08-02  131.37
2001-08-03  131.38
2001-08-06  131.41
2001-08-07  131.49
2001-08-08  131.77
2001-08-09  132.17
2001-08-10  132.14
2001-08-13  132.64
2001-08-14  132.51
2001-08-15  132.45
2001-08-16  132.67
2001-08-17  133.01
2001-08-20  132.92
2001-08-21  132.90
2001-08-22  133.02
2001-08-23  133.00
2001-08-24  132.96
2001-08-27  133.03
2001-08-28  133.24
2001-08-29  133.64
2001-08-30  133.87
2001-08-31  133.84
2001-09-03  133.91
2001-09-04  133.60
2001-09-05  133.72
2001-09-06  133.96
2001-09-07  134.25
2001-09-10  134.18
2001-09-11       .
2001-09-12       .
2001-09-13       .
2001-09-14  133.79
2001-09-17  133.65
2001-09-18  133.48
2001-09-19  133.75
2001-09-20  133.39
2001-09-21  133.26
2001-09-24  133.02
2001-09-25  133.06
2001-09-26  133.13
2001-09-27  133.34
2001-09-28  132.84
2001-09-30  132.89
2001-10-01  132.95
2001-10-02  133.06
2001-10-03  133.20
2001-10-04  133.17
2001-10-05  133.16
2001-10-08  133.24
2001-10-09  133.54
2001-10-10  132.82
2001-10-11  132.57
2001-10-12  132.64
2001-10-15  132.79
2001-10-16  133.04
2001-10-17  133.63
2001-10-18  133.63
2001-10-19  133.68
2001-10-22  133.68
2001-10-23  133.70
2001-10-24  133.80
2001-10-25  134.06
2001-10-26  134.24
2001-10-29  134.47
2001-10-30  134.53
2001-10-31  134.58
2001-11-01  134.78
2001-11-02  134.69
2001-11-05  134.76
2001-11-06  134.97
2001-11-07  135.15
2001-11-08  135.13
2001-11-09  135.00
2001-11-12  135.05
2001-11-13  135.14
2001-11-14  135.06
2001-11-15  134.94
2001-11-16  134.64
2001-11-19  134.80
2001-11-20  134.90
2001-11-21  134.63
2001-11-22  134.69
2001-11-23  134.63
2001-11-26  134.52
2001-11-27  134.53
2001-11-28  134.91
2001-11-29  134.94
2001-11-30  135.18
2001-12-03  135.19
2001-12-04  135.48
2001-12-05  135.17
2001-12-06  134.75
2001-12-07  134.41
2001-12-10  134.43
2001-12-11  133.79
2001-12-12  134.08
2001-12-13  133.97
2001-12-14  133.79
2001-12-17  133.35
2001-12-18  133.58
2001-12-19  133.87
2001-12-20  133.96
2001-12-21  134.02
2001-12-24  133.73
2001-12-25       .
2001-12-26  133.58
2001-12-27  133.54
2001-12-28  133.32
2001-12-31  133.48
2002-01-01       .
2002-01-02  133.35
2002-01-03  133.39
2002-01-04  133.52
2002-01-07  133.88
2002-01-08  133.77
2002-01-09  133.72
2002-01-10  134.05
2002-01-11  134.23
2002-01-14  134.29
2002-01-15  134.32
2002-01-16  134.41
2002-01-17  134.25
2002-01-18  134.21
2002-01-21  134.35
2002-01-22  134.18
2002-01-23  134.19
2002-01-24  133.88
2002-01-25  133.85
2002-01-28  133.86
2002-01-29  133.98
2002-01-30  134.19
2002-01-31  134.09
2002-02-01  134.12
2002-02-04  134.24
2002-02-05  134.34
2002-02-06  134.54
2002-02-07  134.35
2002-02-08  134.45
2002-02-11  134.58
2002-02-12  134.60
2002-02-13  134.44
2002-02-14  134.48
2002-02-15  134.66
2002-02-18  134.78
2002-02-19  134.84
2002-02-20  135.12
2002-02-21  135.25
2002-02-22  135.35
2002-02-25  135.55
2002-02-26  135.52
2002-02-27  135.62
2002-02-28  135.84
2002-03-01  135.83
2002-03-04  135.68
2002-03-05  135.83
2002-03-06  136.10
2002-03-07  135.70
2002-03-08  135.63
2002-03-11  135.75
2002-03-12  135.80
2002-03-13  135.75
2002-03-14  135.68
2002-03-15  135.59
2002-03-18  135.86
2002-03-19  135.83
2002-03-20  135.72
2002-03-21  135.57
2002-03-22  135.77
2002-03-25  135.58
2002-03-26  135.78
2002-03-27  135.97
2002-03-28  135.55
2002-03-29       .
2002-03-31  135.58
2002-04-01  135.91
2002-04-02  136.03
2002-04-03  136.05
2002-04-04  136.06
2002-04-05  136.44
2002-04-08  136.51
2002-04-09  136.53
2002-04-10  136.65
2002-04-11  136.52
2002-04-12  136.73
2002-04-15  136.22
2002-04-16  136.56
2002-04-17  136.53
2002-04-18  136.58
2002-04-19  136.56
2002-04-22  136.72
2002-04-23  136.85
2002-04-24  137.05
2002-04-25  137.19
2002-04-26  137.15
2002-04-29  136.86
2002-04-30  136.89
2002-05-01  136.97
2002-05-02  136.80
2002-05-03  136.83
2002-05-06  136.96
2002-05-07  137.01
2002-05-08  136.65
2002-05-09  136.52
2002-05-10  136.38
2002-05-13  136.24
2002-05-14  135.80
2002-05-15  135.90
2002-05-16  136.16
2002-05-17  136.04
2002-05-20  136.35
2002-05-21  136.49
2002-05-22  136.61
2002-05-23  136.55
2002-05-24  136.64
2002-05-27  136.66
2002-05-28  136.65
2002-05-29  136.86
2002-05-30  136.91
2002-05-31  136.79
2002-06-03  136.73
2002-06-04  137.01
2002-06-05  136.65
2002-06-06  136.06
2002-06-07  136.08
2002-06-10  136.16
2002-06-11  136.09
2002-06-12  136.11
2002-06-13  136.38
2002-06-14  136.50
2002-06-17  136.43
2002-06-18  136.50
2002-06-19  136.47
2002-06-20  136.24
2002-06-21  135.04
2002-06-24  134.74
2002-06-25  134.50
2002-06-26  134.74
2002-06-27  134.75
2002-06-28  134.43
2002-06-30  134.48
2002-07-01  134.96
2002-07-02  135.23
2002-07-03  135.43
2002-07-04  135.49
2002-07-05  135.20
2002-07-08  135.00
2002-07-09  135.29
2002-07-10  135.58
2002-07-11  136.08
2002-07-12  136.07
2002-07-15  135.90
2002-07-16  135.72
2002-07-17  135.81
2002-07-18  136.20
2002-07-19  136.48
2002-07-22  136.79
2002-07-23  136.81
2002-07-24  136.68
2002-07-25  136.44
2002-07-26  136.40
2002-07-29  135.84
2002-07-30  134.97
2002-07-31  134.57
2002-08-01  135.07
2002-08-02  135.51
2002-08-05  135.77
2002-08-06  135.13
2002-08-07  135.34
2002-08-08  135.49
2002-08-09  135.53
2002-08-12  135.94
2002-08-13  136.02
2002-08-14  136.16
2002-08-15  136.04
2002-08-16  135.69
2002-08-19  135.71
2002-08-20  136.24
2002-08-21  136.40
2002-08-22  136.13
2002-08-23  136.44
2002-08-26  136.83
2002-08-27  136.77
2002-08-28  137.13
2002-08-29  137.41
2002-08-30  137.81
2002-08-31  137.82
2002-09-02  137.82
2002-09-03  138.58
2002-09-04  138.54
2002-09-05  138.82
2002-09-06  138.81
2002-09-09  138.77
2002-09-10  138.83
2002-09-11  138.67
2002-09-12  139.17
2002-09-13  139.44
2002-09-16  139.71
2002-09-17  139.77
2002-09-18  139.89
2002-09-19  140.13
2002-09-20  140.01
2002-09-23  140.20
2002-09-24  140.22
2002-09-25  139.93
2002-09-26  139.63
2002-09-27  139.94
2002-09-30  140.27
2002-10-01  139.97
2002-10-02  140.02
2002-10-03  140.11
2002-10-04  140.12
2002-10-07  140.36
2002-10-08  140.36
2002-10-09  140.26
2002-10-10  139.65
2002-10-11  139.26
2002-10-14  139.34
2002-10-15  138.66
2002-10-16  138.49
2002-10-17  138.15
2002-10-18  138.19
2002-10-21  138.30
2002-10-22  138.15
2002-10-23  138.27
2002-10-24  138.44
2002-10-25  138.79
2002-10-28  139.17
2002-10-29  139.66
2002-10-30  139.60
2002-10-31  139.95
2002-11-01  139.87
2002-11-04  139.73
2002-11-05  139.72
2002-11-06  139.66
2002-11-07  140.30
2002-11-08  140.65
2002-11-11  140.73
2002-11-12  141.15
2002-11-13  141.11
2002-11-14  140.75
2002-11-15  140.64
2002-11-18  140.97
2002-11-19  141.40
2002-11-20  141.42
2002-11-21  140.92
2002-11-22  141.02
2002-11-25  141.20
2002-11-26  141.52
2002-11-27  141.02
2002-11-28  141.04
2002-11-29  141.30
2002-11-30  141.34
2002-12-02  141.40
2002-12-03  141.52
2002-12-04  141.86
2002-12-05  142.12
2002-12-06  142.19
2002-12-09  142.44
2002-12-10  142.59
2002-12-11  142.81
2002-12-12  143.16
2002-12-13  143.05
2002-12-16  142.93
2002-12-17  143.05
2002-12-18  143.49
2002-12-19  143.89
2002-12-20  144.06
2002-12-23  144.14
2002-12-24  144.33
2002-12-25       .
2002-12-26  144.38
2002-12-27  144.77
2002-12-30  145.02
2002-12-31  145.11
2003-01-01       .
2003-01-02  144.36
2003-01-03  144.43
2003-01-06  144.53
2003-01-07  145.01
2003-01-08  145.50
2003-01-09  145.11
2003-01-10  145.31
2003-01-13  145.36
2003-01-14  145.62
2003-01-15  145.91
2003-01-16  145.83
2003-01-17  146.10
2003-01-20  146.19
2003-01-21  146.14
2003-01-22  146.13
2003-01-23  146.07
2003-01-24  146.33
2003-01-27  146.16
2003-01-28  146.06
2003-01-29  146.05
2003-01-30  146.11
2003-01-31  146.34
2003-02-03  146.50
2003-02-04  146.79
2003-02-05  146.69
2003-02-06  146.90
2003-02-07  146.95
2003-02-10  147.02
2003-02-11  147.15
2003-02-12  147.53
2003-02-13  147.70
2003-02-14  147.48
2003-02-17  147.54
2003-02-18  147.52
2003-02-19  147.91
2003-02-20  148.13
2003-02-21  148.09
2003-02-24  148.41
2003-02-25  148.65
2003-02-26  148.64
2003-02-27  148.71
2003-02-28  148.95
2003-03-03  149.32
2003-03-04  149.47
2003-03-05  149.72
2003-03-06  149.81
2003-03-07  149.98
2003-03-10  150.06
2003-03-11  150.20
2003-03-12  149.85
2003-03-13  149.55
2003-03-14  149.34
2003-03-17  148.97
2003-03-18  148.82
2003-03-19  148.46
2003-03-20  148.24
2003-03-21  148.00
2003-03-24  148.39
2003-03-25  148.37
2003-03-26  148.50
2003-03-27  148.75
2003-03-28  149.14
2003-03-31  149.62
2003-04-01  149.77
2003-04-02  149.59
2003-04-03  149.87
2003-04-04  149.92
2003-04-07  150.02
2003-04-08  150.43
2003-04-09  150.71
2003-04-10  150.83
2003-04-11  150.69
2003-04-14  150.64
2003-04-15  151.04
2003-04-16  151.44
2003-04-17  151.60
2003-04-18       .
2003-04-21  151.55
2003-04-22  151.94
2003-04-23  151.99
2003-04-24  152.54
2003-04-25  152.99
2003-04-28  153.09
2003-04-29  153.19
2003-04-30  153.83
2003-05-01  154.04
2003-05-02  154.36
2003-05-05  154.53
2003-05-06  154.87
2003-05-07  155.65
2003-05-08  155.93
2003-05-09  155.85
2003-05-12  156.47
2003-05-13  156.67
2003-05-14  157.20
2003-05-15  157.12
2003-05-16  157.36
2003-05-19  157.39
2003-05-20  157.74
2003-05-21  157.96
2003-05-22  158.22
2003-05-23  158.54
2003-05-26  158.61
2003-05-27  158.34
2003-05-28  158.29
2003-05-29  158.98
2003-05-30  159.25
2003-05-31  159.27
2003-06-02  159.16
2003-06-03  159.73
2003-06-04  160.04
2003-06-05  160.46
2003-06-06  160.52
2003-06-09  161.03
2003-06-10  161.56
2003-06-11  161.75
2003-06-12  161.89
2003-06-13  162.23
2003-06-16  162.29
2003-06-17  162.15
2003-06-18  161.52
2003-06-19  161.32
2003-06-20  161.13
2003-06-23  161.28
2003-06-24  161.54
2003-06-25  161.67
2003-06-26  160.81
2003-06-27  160.53
2003-06-30  160.58
2003-07-01  160.53
2003-07-02  160.40
2003-07-03  159.95
2003-07-04  159.97
2003-07-07  159.73
2003-07-08  159.60
2003-07-09  159.67
2003-07-10  159.91
2003-07-11  160.02
2003-07-14  160.05
2003-07-15  159.51
2003-07-16  158.96
2003-07-17  158.87
2003-07-18  159.12
2003-07-21  158.77
2003-07-22  158.47
2003-07-23  158.91
2003-07-24  158.85
2003-07-25  158.77
2003-07-28  158.54
2003-07-29  158.00
2003-07-30  157.82
2003-07-31  157.52
2003-08-01  156.83
2003-08-04  156.63
2003-08-05  156.41
2003-08-06  156.40
2003-08-07  156.68
2003-08-08  157.27
2003-08-11  157.27
2003-08-12  157.27
2003-08-13  156.70
2003-08-14  156.22
2003-08-15  156.58
2003-08-18  156.69
2003-08-19  157.04
2003-08-20  157.36
2003-08-21  157.22
2003-08-22  157.35
2003-08-25  157.25
2003-08-26  157.52
2003-08-27  157.37
2003-08-28  157.71
2003-08-29  157.83
2003-08-31  157.86
2003-09-01  157.89
2003-09-02  157.47
2003-09-03  157.54
2003-09-04  157.81
2003-09-05  158.41
2003-09-08  158.89
2003-09-09  159.01
2003-09-10  159.32
2003-09-11  159.42
2003-09-12  159.83
2003-09-15  159.96
2003-09-16  159.89
2003-09-17  160.17
2003-09-18  160.52
2003-09-19  160.78
2003-09-22  160.49
2003-09-23  160.42
2003-09-24  160.75
2003-09-25  161.12
2003-09-26  161.59
2003-09-29  161.59
2003-09-30  162.05
2003-10-01  162.33
2003-10-02  161.96
2003-10-03  161.37
2003-10-06  161.53
2003-10-07  161.27
2003-10-08  161.64
2003-10-09  161.66
2003-10-10  161.95
2003-10-13  162.02
2003-10-14  161.88
2003-10-15  161.73
2003-10-16  161.73
2003-10-17  161.65
2003-10-20  161.63
2003-10-21  161.80
2003-10-22  161.94
2003-10-23  161.90
2003-10-24  162.03
2003-10-27  162.00
2003-10-28  162.09
2003-10-29  162.19
2003-10-30  161.99
2003-10-31  162.35
2003-11-03  162.22
2003-11-04  162.56
2003-11-05  162.59
2003-11-06  162.27
2003-11-07  162.12
2003-11-10  162.26
2003-11-11  162.29
2003-11-12  162.48
2003-11-13  162.97
2003-11-14  163.37
2003-11-17  163.67
2003-11-18  163.58
2003-11-19  163.54
2003-11-20  163.72
2003-11-21  164.12
2003-11-24  163.78
2003-11-25  163.98
2003-11-26  163.95
2003-11-27  163.95
2003-11-28  163.68
2003-11-30  163.74
2003-12-01  163.27
2003-12-02  163.48
2003-12-03  163.78
2003-12-04  163.90
2003-12-05  164.51
2003-12-08  164.65
2003-12-09  164.73
2003-12-10  164.70
2003-12-11  164.79
2003-12-12  165.15
2003-12-15  165.09
2003-12-16  165.34
2003-12-17  165.75
2003-12-18  165.84
2003-12-19  166.13
2003-12-22  166.31
2003-12-23  166.05
2003-12-24  166.21
2003-12-25       .
2003-12-26  166.31
2003-12-29  166.26
2003-12-30  166.15
2003-12-31  166.18
2004-01-01       .
2004-01-02  165.80
2004-01-05  166.07
2004-01-06  166.73
2004-01-07  166.99
2004-01-08  167.24
2004-01-09  168.03
2004-01-12  168.59
2004-01-13  168.65
2004-01-14  168.81
2004-01-15  168.93
2004-01-16  168.84
2004-01-19  168.93
2004-01-20  168.72
2004-01-21  168.70
2004-01-22  168.90
2004-01-23  168.92
2004-01-26  168.39
2004-01-27  168.56
2004-01-28  168.48
2004-01-29  167.50
2004-01-30  167.64
2004-01-31  167.65
2004-02-02  167.58
2004-02-03  167.66
2004-02-04  167.82
2004-02-05  167.73
2004-02-06  167.85
2004-02-09  168.17
2004-02-10  168.18
2004-02-11  168.37
2004-02-12  168.71
2004-02-13  168.85
2004-02-16  168.95
2004-02-17  169.00
2004-02-18  169.20
2004-02-19  169.01
2004-02-20  168.79
2004-02-23  168.94
2004-02-24  169.27
2004-02-25  169.38
2004-02-26  169.26
2004-02-27  169.50
2004-02-29  169.56
2004-03-01  169.68
2004-03-02  169.62
2004-03-03  169.37
2004-03-04  169.61
2004-03-05  170.53
2004-03-08  171.11
2004-03-09  171.74
2004-03-10  171.78
2004-03-11  171.80
2004-03-12  171.57
2004-03-15  171.54
2004-03-16  171.53
2004-03-17  172.02
2004-03-18  171.95
2004-03-19  171.90
2004-03-22  172.10
2004-03-23  172.22
2004-03-24  172.40
2004-03-25  172.36
2004-03-26  172.13
2004-03-29  171.69
2004-03-30  171.86
2004-03-31  172.21
2004-04-01  172.01
2004-04-02  170.85
2004-04-05  170.38
2004-04-06  170.56
2004-04-07  170.74
2004-04-08  170.67
2004-04-09       .
2004-04-12  170.58
2004-04-13  170.22
2004-04-14  169.67
2004-04-15  169.37
2004-04-16  169.61
2004-04-19  169.72
2004-04-20  169.45
2004-04-21  168.85
2004-04-22  168.82
2004-04-23  168.58
2004-04-26  168.74
2004-04-27  168.62
2004-04-28  168.06
2004-04-29  167.28
2004-04-30  167.23
2004-05-03  167.14
2004-05-04  166.90
2004-05-05  166.65
2004-05-06  165.75
2004-05-07  164.24
2004-05-10  163.64
2004-05-11  163.61
2004-05-12  163.49
2004-05-13  163.35
2004-05-14  163.70
2004-05-17  164.30
2004-05-18  164.54
2004-05-19  164.47
2004-05-20  164.59
2004-05-21  164.71
2004-05-24  164.76
2004-05-25  165.06
2004-05-26  165.34
2004-05-27  165.77
2004-05-28  165.64
2004-05-31  165.71
2004-06-01  165.34
2004-06-02  165.25
2004-06-03  165.26
2004-06-04  165.08
2004-06-07  165.31
2004-06-08  165.33
2004-06-09  165.20
2004-06-10  165.03
2004-06-11  165.10
2004-06-14  164.83
2004-06-15  165.55
2004-06-16  165.56
2004-06-17  165.79
2004-06-18  166.10
2004-06-21  166.23
2004-06-22  166.28
2004-06-23  166.32
2004-06-24  166.84
2004-06-25  166.80
2004-06-28  166.49
2004-06-29  166.59
2004-06-30  167.06
2004-07-01  167.41
2004-07-02  168.25
2004-07-05  168.36
2004-07-06  168.53
2004-07-07  168.53
2004-07-08  168.46
2004-07-09  168.44
2004-07-12  168.67
2004-07-13  168.60
2004-07-14  168.77
2004-07-15  168.90
2004-07-16  169.77
2004-07-19  170.05
2004-07-20  169.90
2004-07-21  169.36
2004-07-22  169.46
2004-07-23  169.64
2004-07-26  169.52
2004-07-27  169.10
2004-07-28  168.93
2004-07-29  169.16
2004-07-30  169.76
2004-07-31  169.77
2004-08-02  170.04
2004-08-03  170.21
2004-08-04  170.45
2004-08-05  170.69
2004-08-06  171.71
2004-08-09  171.85
2004-08-10  171.89
2004-08-11  171.79
2004-08-12  171.94
2004-08-13  172.33
2004-08-16  172.35
2004-08-17  172.69
2004-08-18  172.89
2004-08-19  173.15
2004-08-20  173.26
2004-08-23  173.14
2004-08-24  173.28
2004-08-25  173.55
2004-08-26  173.75
2004-08-27  173.96
2004-08-30  174.24
2004-08-31  174.75
2004-09-01  174.78
2004-09-02  174.60
2004-09-03  174.09
2004-09-06  174.16
2004-09-07  174.30
2004-09-08  174.56
2004-09-09  174.77
2004-09-10  174.91
2004-09-13  175.10
2004-09-14  175.34
2004-09-15  175.41
2004-09-16  175.78
2004-09-17  175.96
2004-09-20  176.34
2004-09-21  176.39
2004-09-22  176.66
2004-09-23  176.75
2004-09-24  176.32
2004-09-27  176.49
2004-09-28  176.45
2004-09-29  176.21
2004-09-30  176.05
2004-10-01  175.89
2004-10-04  175.99
2004-10-05  176.23
2004-10-06  176.23
2004-10-07  176.11
2004-10-08  176.66
2004-10-11  176.78
2004-10-12  177.18
2004-10-13  177.41
2004-10-14  177.66
2004-10-15  177.55
2004-10-18  177.70
2004-10-19  177.77
2004-10-20  178.00
2004-10-21  178.24
2004-10-22  178.32
2004-10-25  178.54
2004-10-26  178.57
2004-10-27  178.44
2004-10-28  178.25
2004-10-29  178.55
2004-10-31  178.59
2004-11-01  178.60
2004-11-02  178.54
2004-11-03  178.70
2004-11-04  179.10
2004-11-05  178.80
2004-11-08  178.62
2004-11-09  178.67
2004-11-10  178.57
2004-11-11  178.62
2004-11-12  179.10
2004-11-15  179.36
2004-11-16  179.40
2004-11-17  179.68
2004-11-18  180.08
2004-11-19  179.90
2004-11-22  179.89
2004-11-23  179.88
2004-11-24  179.98
2004-11-25  180.00
2004-11-26  179.77
2004-11-29  179.28
2004-11-30  179.11
2004-12-01  179.11
2004-12-02  179.05
2004-12-03  179.68
2004-12-06  180.16
2004-12-07  180.31
2004-12-08  180.65
2004-12-09  180.86
2004-12-10  180.71
2004-12-13  180.75
2004-12-14  180.79
2004-12-15  181.26
2004-12-16  181.10
2004-12-17  180.85
2004-12-20  180.97
2004-12-21  181.13
2004-12-22  181.19
2004-12-23  181.18
2004-12-24       .
2004-12-27  180.97
2004-12-28  180.87
2004-12-29  180.85
2004-12-30  181.15
2004-12-31  181.37
2005-01-03  181.43
2005-01-04  181.38
2005-01-05  181.21
2005-01-06  181.12
2005-01-07  181.15
2005-01-10  181.26
2005-01-11  181.19
2005-01-12  181.37
2005-01-13  181.77
2005-01-14  181.58
2005-01-17  181.70
2005-01-18  181.71
2005-01-19  181.81
2005-01-20  181.95
2005-01-21  182.23
2005-01-24  182.43
2005-01-25  182.26
2005-01-26  182.31
2005-01-27  182.29
2005-01-28  182.69
2005-01-31  182.85
2005-02-01  182.80
2005-02-02  182.93
2005-02-03  182.97
2005-02-04  183.65
2005-02-07  184.11
2005-02-08  184.31
2005-02-09  184.63
2005-02-10  184.28
2005-02-11  184.11
2005-02-14  184.26
2005-02-15  184.18
2005-02-16  183.90
2005-02-17  183.85
2005-02-18  183.50
2005-02-21  183.57
2005-02-22  183.43
2005-02-23  183.51
2005-02-24  183.48
2005-02-25  183.47
2005-02-28  183.56
2005-03-01  183.42
2005-03-02  183.37
2005-03-03  183.50
2005-03-04  183.97
2005-03-07  184.39
2005-03-08  184.16
2005-03-09  183.45
2005-03-10  183.29
2005-03-11  182.86
2005-03-14  182.62
2005-03-15  182.38
2005-03-16  182.15
2005-03-17  182.13
2005-03-18  181.95
2005-03-21  181.62
2005-03-22  181.23
2005-03-23  180.38
2005-03-24  180.35
2005-03-25       .
2005-03-28  180.18
2005-03-29  180.14
2005-03-30  180.31
2005-03-31  180.78
2005-04-01  181.10
2005-04-04  181.06
2005-04-05  181.07
2005-04-06  181.50
2005-04-07  181.60
2005-04-08  181.51
2005-04-11  181.73
2005-04-12  182.14
2005-04-13  182.53
2005-04-14  182.40
2005-04-15  182.45
2005-04-18  182.31
2005-04-19  182.69
2005-04-20  182.81
2005-04-21  182.72
2005-04-22  183.00
2005-04-25  183.14
2005-04-26  183.09
2005-04-27  183.29
2005-04-28  183.61
2005-04-29  183.45
2005-04-30  183.48
2005-05-02  183.45
2005-05-03  183.66
2005-05-04  183.94
2005-05-05  184.35
2005-05-06  183.87
2005-05-09  183.95
2005-05-10  184.18
2005-05-11  184.07
2005-05-12  184.23
2005-05-13  184.46
2005-05-16  184.53
2005-05-17  184.37
2005-05-18  184.64
2005-05-19  184.63
2005-05-20  184.61
2005-05-23  185.06
2005-05-24  185.36
2005-05-25  185.51
2005-05-26  185.51
2005-05-27  185.67
2005-05-30  185.77
2005-05-31  186.32
2005-06-01  187.09
2005-06-02  187.37
2005-06-03  187.21
2005-06-06  187.05
2005-06-07  187.34
2005-06-08  187.20
2005-06-09  186.91
2005-06-10  186.57
2005-06-13  186.42
2005-06-14  186.29
2005-06-15  186.31
2005-06-16  186.49
2005-06-17  186.73
2005-06-20  186.71
2005-06-21  187.05
2005-06-22  187.80
2005-06-23  187.96
2005-06-24  188.22
2005-06-27  188.41
2005-06-28  188.15
2005-06-29  188.20
2005-06-30  188.51
2005-07-01  188.18
2005-07-04  188.24
2005-07-05  187.76
2005-07-06  187.87
2005-07-07  188.15
2005-07-08  187.97
2005-07-11  188.05
2005-07-12  188.05
2005-07-13  187.99
2005-07-14  188.00
2005-07-15  188.07
2005-07-18  188.03
2005-07-19  188.00
2005-07-20  188.07
2005-07-21  187.67
2005-07-22  187.91
2005-07-25  187.94
2005-07-26  187.86
2005-07-27  187.81
2005-07-28  188.21
2005-07-29  187.91
2005-07-31  187.96
2005-08-01  187.68
2005-08-02  187.65
2005-08-03  187.98
2005-08-04  188.08
2005-08-05  187.63
2005-08-08  187.40
2005-08-09  187.38
2005-08-10  187.65
2005-08-11  187.92
2005-08-12  188.42
2005-08-15  188.50
2005-08-16  188.86
2005-08-17  188.73
2005-08-18  188.99
2005-08-19  189.02
2005-08-22  189.08
2005-08-23  189.33
2005-08-24  189.32
2005-08-25  189.46
2005-08-26  189.38
2005-08-29  189.54
2005-08-30  189.95
2005-08-31  190.60
2005-09-01  190.97
2005-09-02  191.03
2005-09-05  191.14
2005-09-06  190.83
2005-09-07  190.61
2005-09-08  190.75
2005-09-09  190.98
2005-09-12  190.84
2005-09-13  191.15
2005-09-14  191.16
2005-09-15  190.92
2005-09-16  190.60
2005-09-19  190.80
2005-09-20  190.80
2005-09-21  191.15
2005-09-22  191.24
2005-09-23  190.90
2005-09-26  190.59
2005-09-27  190.56
2005-09-28  190.82
2005-09-29  190.81
2005-09-30  190.59
2005-10-03  190.33
2005-10-04  190.44
2005-10-05  190.48
2005-10-06  189.95
2005-10-07  189.85
2005-10-10  189.96
2005-10-11  189.95
2005-10-12  189.38
2005-10-13  188.61
2005-10-14  188.23
2005-10-17  188.44
2005-10-18  188.79
2005-10-19  188.75
2005-10-20  188.81
2005-10-21  189.18
2005-10-24  189.13
2005-10-25  188.93
2005-10-26  188.31
2005-10-27  188.34
2005-10-28  188.37
2005-10-31  188.57
2005-11-01  188.54
2005-11-02  188.38
2005-11-03  188.11
2005-11-04  187.73
2005-11-07  187.85
2005-11-08  188.41
2005-11-09  188.11
2005-11-10  188.45
2005-11-11  188.55
2005-11-14  188.48
2005-11-15  188.78
2005-11-16  189.30
2005-11-17  189.61
2005-11-18  189.38
2005-11-21  189.76
2005-11-22  189.98
2005-11-23  189.96
2005-11-24  190.08
2005-11-25  190.37
2005-11-28  190.68
2005-11-29  190.33
2005-11-30  190.20
2005-12-01  190.07
2005-12-02  190.13
2005-12-05  189.96
2005-12-06  190.38
2005-12-07  190.38
2005-12-08  190.64
2005-12-09  190.27
2005-12-12  190.29
2005-12-13  190.39
2005-12-14  190.98
2005-12-15  190.90
2005-12-16  191.07
2005-12-19  191.21
2005-12-20  191.05
2005-12-21  190.94
2005-12-22  191.38
2005-12-23  191.71
2005-12-26       .
2005-12-27  192.07
2005-12-28  192.12
2005-12-29  192.06
2005-12-30  192.11
2005-12-31  192.13
2006-01-02       .
2006-01-03  192.31
2006-01-04  192.69
2006-01-05  192.83
2006-01-06  192.80
2006-01-09  192.96
2006-01-10  192.64
2006-01-11  192.49
2006-01-12  192.71
2006-01-13  193.10
2006-01-16  193.20
2006-01-17  193.34
2006-01-18  193.33
2006-01-19  193.22
2006-01-20  193.38
2006-01-23  193.43
2006-01-24  193.40
2006-01-25  192.98
2006-01-26  192.55
2006-01-27  192.70
2006-01-30  192.61
2006-01-31  192.57
2006-02-01  192.37
2006-02-02  192.46
2006-02-03  192.64
2006-02-06  192.80
2006-02-07  192.74
2006-02-08  192.57
2006-02-09  192.66
2006-02-10  192.75
2006-02-13  192.88
2006-02-14  192.73
2006-02-15  192.84
2006-02-16  192.89
2006-02-17  193.31
2006-02-20  193.45
2006-02-21  193.39
2006-02-22  193.58
2006-02-23  193.53
2006-02-24  193.59
2006-02-27  193.66
2006-02-28  194.04
2006-03-01  193.88
2006-03-02  193.51
2006-03-03  193.14
2006-03-06  192.90
2006-03-07  192.45
2006-03-08  192.23
2006-03-09  192.20
2006-03-10  192.03
2006-03-13  191.99
2006-03-14  192.50
2006-03-15  192.51
2006-03-16  193.10
2006-03-17  193.15
2006-03-20  193.36
2006-03-21  193.10
2006-03-22  193.04
2006-03-23  192.95
2006-03-24  193.15
2006-03-27  193.19
2006-03-28  192.60
2006-03-29  192.18
2006-03-30  192.00
2006-03-31  191.94
2006-04-03  191.89
2006-04-04  191.94
2006-04-05  192.10
2006-04-06  191.82
2006-04-07  191.41
2006-04-10  191.28
2006-04-11  191.42
2006-04-12  191.29
2006-04-13  190.93
2006-04-14       .
2006-04-17  191.10
2006-04-18  191.37
2006-04-19  191.34
2006-04-20  191.36
2006-04-21  191.49
2006-04-24  191.83
2006-04-25  191.49
2006-04-26  191.20
2006-04-27  191.38
2006-04-28  191.67
2006-04-30  191.74
2006-05-01  191.52
2006-05-02  191.51
2006-05-03  191.42
2006-05-04  191.38
2006-05-05  191.66
2006-05-08  191.82
2006-05-09  191.81
2006-05-10  191.92
2006-05-11  191.75
2006-05-12  191.38
2006-05-15  191.38
2006-05-16  191.71
2006-05-17  191.35
2006-05-18  191.64
2006-05-19  191.85
2006-05-22  191.82
2006-05-23  191.57
2006-05-24  191.40
2006-05-25  191.28
2006-05-26  191.42
2006-05-29  191.53
2006-05-30  191.35
2006-05-31  191.16
2006-06-01  191.08
2006-06-02  191.82
2006-06-05  191.78
2006-06-06  191.77
2006-06-07  191.70
2006-06-08  191.76
2006-06-09  191.81
2006-06-12  191.85
2006-06-13  191.78
2006-06-14  191.21
2006-06-15  190.87
2006-06-16  190.79
2006-06-19  190.73
2006-06-20  190.52
2006-06-21  190.29
2006-06-22  190.01
2006-06-23  189.44
2006-06-26  189.23
2006-06-27  189.30
2006-06-28  189.16
2006-06-29  189.52
2006-06-30  190.20
2006-07-03  190.35
2006-07-04  190.41
2006-07-05  190.10
2006-07-06  190.33
2006-07-07  190.83
2006-07-10  191.09
2006-07-11  191.43
2006-07-12  191.55
2006-07-13  191.66
2006-07-14  191.73
2006-07-17  191.78
2006-07-18  191.52
2006-07-19  192.02
2006-07-20  192.39
2006-07-21  192.52
2006-07-24  192.66
2006-07-25  192.71
2006-07-26  192.96
2006-07-27  193.13
2006-07-28  193.51
2006-07-31  193.79
2006-08-01  193.85
2006-08-02  194.00
2006-08-03  194.15
2006-08-04  194.52
2006-08-07  194.68
2006-08-08  194.77
2006-08-09  194.81
2006-08-10  194.87
2006-08-11  194.73
2006-08-14  194.60
2006-08-15  195.06
2006-08-16  195.51
2006-08-17  195.78
2006-08-18  196.04
2006-08-21  196.32
2006-08-22  196.54
2006-08-23  196.60
2006-08-24  196.56
2006-08-25  196.65
2006-08-28  196.75
2006-08-29  196.82
2006-08-30  197.05
2006-08-31  197.38
2006-09-01  197.53
2006-09-04  197.65
2006-09-05  197.44
2006-09-06  197.35
2006-09-07  197.36
2006-09-08  197.52
2006-09-11  197.46
2006-09-12  197.56
2006-09-13  197.66
2006-09-14  197.57
2006-09-15  197.52
2006-09-18  197.53
2006-09-19  197.93
2006-09-20  198.00
2006-09-21  198.44
2006-09-22  198.63
2006-09-25  199.03
2006-09-26  198.92
2006-09-27  198.94
2006-09-28  198.87
2006-09-29  198.89
2006-09-30  198.93
2006-10-02  199.03
2006-10-03  199.23
2006-10-04  199.58
2006-10-05  199.51
2006-10-06  199.08
2006-10-09  199.18
2006-10-10  198.81
2006-10-11  198.65
2006-10-12  198.75
2006-10-13  198.70
2006-10-16  198.90
2006-10-17  199.06
2006-10-18  199.23
2006-10-19  199.25
2006-10-20  199.33
2006-10-23  199.21
2006-10-24  199.16
2006-10-25  199.51
2006-10-26  200.00
2006-10-27  200.44
2006-10-30  200.66
2006-10-31  201.15
2006-11-01  201.61
2006-11-02  201.50
2006-11-03  200.95
2006-11-06  200.95
2006-11-07  201.34
2006-11-08  201.59
2006-11-09  201.73
2006-11-10  202.00
2006-11-13  202.06
2006-11-14  202.25
2006-11-15  202.11
2006-11-16  201.88
2006-11-17  202.20
2006-11-20  202.30
2006-11-21  202.42
2006-11-22  202.53
2006-11-23  202.55
2006-11-24  202.74
2006-11-27  202.93
2006-11-28  203.07
2006-11-29  203.09
2006-11-30  203.65
2006-12-01  203.98
2006-12-04  204.19
2006-12-05  204.31
2006-12-06  204.27
2006-12-07  204.29
2006-12-08  203.90
2006-12-11  204.18
2006-12-12  204.44
2006-12-13  204.04
2006-12-14  203.96
2006-12-15  203.93
2006-12-18  204.12
2006-12-19  204.09
2006-12-20  204.18
2006-12-21  204.46
2006-12-22  204.10
2006-12-25       .
2006-12-26  204.29
2006-12-27  204.04
2006-12-28  203.88
2006-12-29  203.86
2006-12-31  203.92
2007-01-01       .
2007-01-02  204.04
2007-01-03  204.34
2007-01-04  204.69
2007-01-05  204.58
2007-01-08  204.54
2007-01-09  204.51
2007-01-10  204.22
2007-01-11  203.95
2007-01-12  203.77
2007-01-15  203.89
2007-01-16  204.06
2007-01-17  203.97
2007-01-18  204.25
2007-01-19  204.16
2007-01-22  204.37
2007-01-23  204.21
2007-01-24  204.18
2007-01-25  203.88
2007-01-26  203.72
2007-01-29  203.72
2007-01-30  203.58
2007-01-31  203.91
2007-02-01  203.91
2007-02-02  204.09
2007-02-05  204.48
2007-02-06  204.83
2007-02-07  205.09
2007-02-08  205.17
2007-02-09  204.94
2007-02-12  204.92
2007-02-13  204.79
2007-02-14  205.43
2007-02-15  205.77
2007-02-16  205.96
2007-02-19  206.07
2007-02-20  206.15
2007-02-21  206.16
2007-02-22  205.99
2007-02-23  206.39
2007-02-26  206.85
2007-02-27  207.30
2007-02-28  207.15
2007-03-01  207.12
2007-03-02  207.27
2007-03-05  207.03
2007-03-06  206.95
2007-03-07  207.17
2007-03-08  207.31
2007-03-09  206.98
2007-03-12  207.31
2007-03-13  207.67
2007-03-14  207.52
2007-03-15  207.42
2007-03-16  207.36
2007-03-19  207.41
2007-03-20  207.59
2007-03-21  207.87
2007-03-22  207.74
2007-03-23  207.64
2007-03-26  207.86
2007-03-27  207.88
2007-03-28  207.78
2007-03-29  207.72
2007-03-30  207.76
2007-03-31  207.77
2007-04-02  207.87
2007-04-03  207.79
2007-04-04  207.96
2007-04-05  207.93
2007-04-06       .
2007-04-09  207.86
2007-04-10  207.84
2007-04-11  207.84
2007-04-12  207.81
2007-04-13  207.71
2007-04-16  207.97
2007-04-17  208.40
2007-04-18  208.73
2007-04-19  208.77
2007-04-20  208.83
2007-04-23  209.20
2007-04-24  209.39
2007-04-25  209.35
2007-04-26  209.14
2007-04-27  209.05
2007-04-30  209.63
2007-05-01  209.65
2007-05-02  209.58
2007-05-03  209.48
2007-05-04  209.60
2007-05-07  209.76
2007-05-08  209.89
2007-05-09  209.71
2007-05-10  209.84
2007-05-11  209.73
2007-05-14  209.66
2007-05-15  209.46
2007-05-16  209.56
2007-05-17  209.44
2007-05-18  209.18
2007-05-21  209.32
2007-05-22  209.23
2007-05-23  209.04
2007-05-24  209.04
2007-05-25  208.91
2007-05-28       .
2007-05-29  208.86
2007-05-30  208.79
2007-05-31  208.80
2007-06-01  208.51
2007-06-04  208.72
2007-06-05  208.44
2007-06-06  208.32
2007-06-07  207.43
2007-06-08  206.74
2007-06-11  206.80
2007-06-12  206.07
2007-06-13  206.11
2007-06-14  206.08
2007-06-15  206.46
2007-06-18  206.88
2007-06-19  207.34
2007-06-20  207.27
2007-06-21  206.95
2007-06-22  207.14
2007-06-25  207.43
2007-06-26  207.22
2007-06-27  207.26
2007-06-28  206.90
2007-06-29  207.29
2007-06-30  207.33
2007-07-02  207.57
2007-07-03  207.48
2007-07-04  207.44
2007-07-05  206.98
2007-07-06  206.70
2007-07-09  206.90
2007-07-10  207.43
2007-07-11  207.14
2007-07-12  206.99
2007-07-13  207.05
2007-07-16  207.48
2007-07-17  207.33
2007-07-18  207.62
2007-07-19  207.46
2007-07-20  207.75
2007-07-23  207.64
2007-07-24  207.31
2007-07-25  207.25
2007-07-26  207.21
2007-07-27  206.55
2007-07-30  205.77
2007-07-31  205.75
2007-08-01  205.75
2007-08-02  205.90
2007-08-03  206.26
2007-08-06  206.14
2007-08-07  206.19
2007-08-08  205.99
2007-08-09  206.18
2007-08-10  206.10
2007-08-13  206.25
2007-08-14  206.16
2007-08-15  205.95
2007-08-16  206.04
2007-08-17  205.51
2007-08-20  205.51
2007-08-21  205.54
2007-08-22  205.56
2007-08-23  205.78
2007-08-24  205.84
2007-08-27  206.33
2007-08-28  206.63
2007-08-29  206.55
2007-08-30  206.79
2007-08-31  206.61
2007-09-03  206.69
2007-09-04  206.70
2007-09-05  207.10
2007-09-06  207.25
2007-09-07  207.84
2007-09-10  208.15
2007-09-11  207.95
2007-09-12  207.88
2007-09-13  207.69
2007-09-14  207.89
2007-09-17  208.08
2007-09-18  208.16
2007-09-19  208.48
2007-09-20  208.02
2007-09-21  208.18
2007-09-24  208.56
2007-09-25  208.66
2007-09-26  208.79
2007-09-27  208.91
2007-09-28  208.85
2007-09-30  208.92
2007-10-01  208.88
2007-10-02  209.18
2007-10-03  208.99
2007-10-04  208.73
2007-10-05  208.36
2007-10-08  208.51
2007-10-09  208.79
2007-10-10  209.15
2007-10-11  209.40
2007-10-12  209.35
2007-10-15  209.54
2007-10-16  209.66
2007-10-17  210.24
2007-10-18  210.53
2007-10-19  211.10
2007-10-22  211.14
2007-10-23  211.22
2007-10-24  211.64
2007-10-25  211.48
2007-10-26  211.34
2007-10-29  211.60
2007-10-30  211.50
2007-10-31  211.17
2007-11-01  211.40
2007-11-02  211.87
2007-11-05  211.71
2007-11-06  211.32
2007-11-07  211.49
2007-11-08  211.48
2007-11-09  211.51
2007-11-12  211.55
2007-11-13  211.07
2007-11-14  210.82
2007-11-15  211.21
2007-11-16  211.10
2007-11-19  211.41
2007-11-20  211.01
2007-11-21  210.90
2007-11-22  210.90
2007-11-23  210.49
2007-11-26  211.02
2007-11-27  210.09
2007-11-28  209.96
2007-11-29  210.22
2007-11-30  210.30
2007-12-03  210.84
2007-12-04  211.02
2007-12-05  210.73
2007-12-06  210.21
2007-12-07  209.65
2007-12-10  209.62
2007-12-11  210.34
2007-12-12  210.17
2007-12-13  209.72
2007-12-14  209.34
2007-12-17  209.56
2007-12-18  209.90
2007-12-19  210.14
2007-12-20  210.37
2007-12-21  209.62
2007-12-24  209.69
2007-12-25       .
2007-12-26  209.36
2007-12-27  209.85
2007-12-28  210.20
2007-12-31  210.66
2008-01-01       .
2008-01-02  211.47
2008-01-03  211.51
2008-01-04  211.79
2008-01-07  212.02
2008-01-08  212.04
2008-01-09  212.12
2008-01-10  211.57
2008-01-11  211.92
2008-01-14  211.79
2008-01-15  212.15
2008-01-16  212.04
2008-01-17  212.23
2008-01-18  211.94
2008-01-21  212.04
2008-01-22  212.32
2008-01-23  212.14
2008-01-24  211.35
2008-01-25  211.90
2008-01-28  211.97
2008-01-29  211.82
2008-01-30  211.60
2008-01-31  211.79
2008-02-01  212.18
2008-02-04  212.16
2008-02-05  212.53
2008-02-06  212.50
2008-02-07  211.81
2008-02-08  211.94
2008-02-11  211.99
2008-02-12  211.69
2008-02-13  211.58
2008-02-14  211.09
2008-02-15  211.18
2008-02-18  211.23
2008-02-19  210.59
2008-02-20  210.29
2008-02-21  210.67
2008-02-22  210.51
2008-02-25  210.25
2008-02-26  210.53
2008-02-27  210.77
2008-02-28  211.51
2008-02-29  212.31
2008-03-03  212.32
2008-03-04  212.16
2008-03-05  211.59
2008-03-06  211.86
2008-03-07  211.96
2008-03-10  212.24
2008-03-11  211.12
2008-03-12  211.67
2008-03-13  211.10
2008-03-14  211.66
2008-03-17  211.93
2008-03-18  211.18
2008-03-19  211.62
2008-03-20  211.56
2008-03-21       .
2008-03-24  210.83
2008-03-25  210.52
2008-03-26  210.63
2008-03-27  210.42
2008-03-28  210.55
2008-03-31  210.58
2008-04-01  210.19
2008-04-02  210.11
2008-04-03  210.16
2008-04-04  210.77
2008-04-07  210.64
2008-04-08  211.08
2008-04-09  211.62
2008-04-10  211.44
2008-04-11  211.82
2008-04-14  211.86
2008-04-15  211.77
2008-04-16  211.32
2008-04-17  211.36
2008-04-18  211.46
2008-04-21  211.83
2008-04-22  211.90
2008-04-23  212.02
2008-04-24  211.73
2008-04-25  211.84
2008-04-28  212.20
2008-04-29  212.52
2008-04-30  213.08
2008-05-01  213.11
2008-05-02  213.03
2008-05-05  213.28
2008-05-06  213.38
2008-05-07  213.61
2008-05-08  214.01
2008-05-09  214.28
2008-05-12  214.36
2008-05-13  213.96
2008-05-14  213.83
2008-05-15  214.18
2008-05-16  214.28
2008-05-19  214.53
2008-05-20  215.10
2008-05-21  214.94
2008-05-22  214.40
2008-05-23  214.78
2008-05-26  214.88
2008-05-27  214.31
2008-05-28  214.25
2008-05-29  213.91
2008-05-30  214.10
2008-05-31  214.13
2008-06-02  214.62
2008-06-03  214.89
2008-06-04  214.70
2008-06-05  214.36
2008-06-06  214.77
2008-06-09  214.29
2008-06-10  213.46
2008-06-11  213.28
2008-06-12  212.73
2008-06-13  212.26
2008-06-16  212.17
2008-06-17  212.33
2008-06-18  212.72
2008-06-19  212.32
2008-06-20  212.73
2008-06-23  212.43
2008-06-24  212.50
2008-06-25  212.23
2008-06-26  212.50
2008-06-27  212.38
2008-06-30  212.28
2008-07-01  211.97
2008-07-02  212.00
2008-07-03  211.87
2008-07-04  211.97
2008-07-07  211.88
2008-07-08  211.71
2008-07-09  211.94
2008-07-10  211.90
2008-07-11  211.30
2008-07-14  211.95
2008-07-15  211.70
2008-07-16  211.34
2008-07-17  210.94
2008-07-18  210.71
2008-07-21  210.93
2008-07-22  210.59
2008-07-23  210.62
2008-07-24  211.35
2008-07-25  210.84
2008-07-28  211.30
2008-07-29  211.22
2008-07-30  211.41
2008-07-31  211.70
2008-08-01  211.90
2008-08-04  211.86
2008-08-05  211.64
2008-08-06  211.54
2008-08-07  212.25
2008-08-08  211.95
2008-08-11  211.77
2008-08-12  212.07
2008-08-13  212.01
2008-08-14  212.34
2008-08-15  212.43
2008-08-18  212.72
2008-08-19  212.61
2008-08-20  212.72
2008-08-21  212.49
2008-08-22  212.20
2008-08-25  212.73
2008-08-26  212.78
2008-08-27  212.75
2008-08-28  212.68
2008-08-29  212.63
2008-08-31  212.68
2008-09-01  212.78
2008-09-02  213.10
2008-09-03  212.99
2008-09-04  213.09
2008-09-05  212.69
2008-09-08  212.77
2008-09-09  212.59
2008-09-10  211.98
2008-09-11  211.69
2008-09-12  210.58
2008-09-15  210.81
2008-09-16  208.50
2008-09-17  206.99
2008-09-18  205.14
2008-09-19  203.01
2008-09-22  202.89
2008-09-23  201.90
2008-09-24  201.77
2008-09-25  200.40
2008-09-26  199.81
2008-09-29  200.18
2008-09-30  197.06
2008-10-01  196.45
2008-10-02  196.68
2008-10-03  195.88
2008-10-06  195.44
2008-10-07  193.12
2008-10-08  190.13
2008-10-09  187.34
2008-10-10  183.92
2008-10-13  183.73
2008-10-14  179.96
2008-10-15  178.64
2008-10-16  176.22
2008-10-17  174.73
2008-10-20  173.48
2008-10-21  171.62
2008-10-22  169.25
2008-10-23  165.51
2008-10-24  160.37
2008-10-27  158.06
2008-10-28  155.78
2008-10-29  155.76
2008-10-30  156.57
2008-10-31  158.89
2008-11-03  159.97
2008-11-04  162.05
2008-11-05  164.75
2008-11-06  164.73
2008-11-07  164.72
2008-11-10  165.49
2008-11-11  165.43
2008-11-12  165.25
2008-11-13  164.03
2008-11-14  164.11
2008-11-17  164.25
2008-11-18  163.99
2008-11-19  163.96
2008-11-20  164.14
2008-11-21  163.02
2008-11-24  162.26
2008-11-25  163.35
2008-11-26  163.86
2008-11-27  163.82
2008-11-28  164.59
2008-11-30  164.67
2008-12-01  165.65
2008-12-02  165.61
2008-12-03  165.97
2008-12-04  166.40
2008-12-05  165.97
2008-12-08  165.69
2008-12-09  166.23
2008-12-10  166.80
2008-12-11  167.59
2008-12-12  168.30
2008-12-15  168.52
2008-12-16  169.20
2008-12-17  170.06
2008-12-18  170.85
2008-12-19  171.09
2008-12-22  171.32
2008-12-23  171.54
2008-12-24  171.37
2008-12-25       .
2008-12-26  171.60
2008-12-29  172.07
2008-12-30  172.25
2008-12-31  172.63
2009-01-01       .
2009-01-02  172.24
2009-01-05  172.33
2009-01-06  173.02
2009-01-07  174.24
2009-01-08  175.15
2009-01-09  176.12
2009-01-12  177.21
2009-01-13  177.78
2009-01-14  178.57
2009-01-15  178.78
2009-01-16  178.81
2009-01-19  178.99
2009-01-20  178.93
2009-01-21  177.82
2009-01-22  177.86
2009-01-23  177.84
2009-01-26  177.83
2009-01-27  178.55
2009-01-28  178.85
2009-01-29  179.18
2009-01-30  179.55
2009-01-31  179.58
2009-02-02  179.96
2009-02-03  179.70
2009-02-04  179.63
2009-02-05  179.77
2009-02-06  179.53
2009-02-09  179.91
2009-02-10  180.76
2009-02-11  180.82
2009-02-12  180.56
2009-02-13  179.63
2009-02-16  179.73
2009-02-17  179.74
2009-02-18  178.86
2009-02-19  178.33
2009-02-20  178.06
2009-02-23  178.16
2009-02-24  178.09
2009-02-25  177.16
2009-02-26  177.13
2009-02-27  177.14
2009-02-28  177.26
2009-03-02  177.28
2009-03-03  176.75
2009-03-04  176.17
2009-03-05  177.01
2009-03-06  176.96
2009-03-09  176.55
2009-03-10  176.08
2009-03-11  176.52
2009-03-12  176.85
2009-03-13  177.61
2009-03-16  177.85
2009-03-17  177.77
2009-03-18  179.39
2009-03-19  179.68
2009-03-20  180.23
2009-03-23  180.99
2009-03-24  181.51
2009-03-25  182.34
2009-03-26  182.91
2009-03-27  183.61
2009-03-30  183.87
2009-03-31  184.21
2009-04-01  184.55
2009-04-02  184.54
2009-04-03  184.36
2009-04-06  185.55
2009-04-07  186.30
2009-04-08  186.86
2009-04-09  187.35
2009-04-10       .
2009-04-13  187.99
2009-04-14  189.01
2009-04-15  189.82
2009-04-16  190.52
2009-04-17  190.95
2009-04-20  191.63
2009-04-21  191.14
2009-04-22  191.23
2009-04-23  191.69
2009-04-24  192.10
2009-04-27  192.63
2009-04-28  192.69
2009-04-29  193.31
2009-04-30  193.88
2009-05-01  194.26
2009-05-04  194.76
2009-05-05  195.55
2009-05-06  196.74
2009-05-07  197.64
2009-05-08  198.74
2009-05-11  200.00
2009-05-12  200.65
2009-05-13  201.04
2009-05-14  201.50
2009-05-15  201.82
2009-05-18  201.78
2009-05-19  202.26
2009-05-20  203.71
2009-05-21  204.00
2009-05-22  204.33
2009-05-25  204.48
2009-05-26  204.61
2009-05-27  204.63
2009-05-28  204.70
2009-05-29  206.33
2009-05-31  206.38
2009-06-01  205.96
2009-06-02  206.89
2009-06-03  207.96
2009-06-04  207.98
2009-06-05  207.62
2009-06-08  207.79
2009-06-09  208.33
2009-06-10  208.54
2009-06-11  209.09
2009-06-12  209.59
2009-06-15  210.18
2009-06-16  210.64
2009-06-17  210.51
2009-06-18  209.87
2009-06-19  210.33
2009-06-22  210.70
2009-06-23  210.57
2009-06-24  210.30
2009-06-25  210.98
2009-06-26  211.24
2009-06-29  211.56
2009-06-30  211.67
2009-07-01  212.04
2009-07-02  212.92
2009-07-03  213.00
2009-07-06  213.05
2009-07-07  213.25
2009-07-08  214.08
2009-07-09  213.58
2009-07-10  214.06
2009-07-13  214.15
2009-07-14  213.80
2009-07-15  213.66
2009-07-16  214.17
2009-07-17  214.21
2009-07-20  215.01
2009-07-21  216.02
2009-07-22  216.14
2009-07-23  216.13
2009-07-24  216.72
2009-07-27  217.27
2009-07-28  217.70
2009-07-29  218.10
2009-07-30  218.76
2009-07-31  219.95
2009-08-03  219.97
2009-08-04  220.50
2009-08-05  220.92
2009-08-06  221.78
2009-08-07  221.65
2009-08-10  222.50
2009-08-11  222.85
2009-08-12  222.98
2009-08-13  223.24
2009-08-14  223.67
2009-08-17  223.99
2009-08-18  223.81
2009-08-19  224.25
2009-08-20  224.35
2009-08-21  224.09
2009-08-24  224.58
2009-08-25  225.06
2009-08-26  225.42
2009-08-27  225.92
2009-08-28  226.19
2009-08-31  226.75
2009-09-01  227.02
2009-09-02  227.40
2009-09-03  227.31
2009-09-04  226.99
2009-09-07  227.17
2009-09-08  227.42
2009-09-09  227.98
2009-09-10  229.05
2009-09-11  229.68
2009-09-14  230.09
2009-09-15  230.35
2009-09-16  231.21
2009-09-17  231.95
2009-09-18  232.44
2009-09-21  232.63
2009-09-22  232.72
2009-09-23  233.24
2009-09-24  233.57
2009-09-25  233.83
2009-09-28  234.07
2009-09-29  234.20
2009-09-30  234.61
2009-10-01  235.41
2009-10-02  235.38
2009-10-05  235.41
2009-10-06  235.85
2009-10-07  236.67
2009-10-08  236.71
2009-10-09  236.39
2009-10-12  236.57
2009-10-13  237.53
2009-10-14  237.28
2009-10-15  237.36
2009-10-16  237.69
2009-10-19  237.95
2009-10-20  238.26
2009-10-21  237.97
2009-10-22  237.54
2009-10-23  237.17
2009-10-26  237.03
2009-10-27  237.47
2009-10-28  237.37
2009-10-29  236.58
2009-10-30  237.14
2009-10-31  237.17
2009-11-02  237.03
2009-11-03  236.71
2009-11-04  236.20
2009-11-05  236.42
2009-11-06  236.54
2009-11-09  236.92
2009-11-10  237.52
2009-11-11  237.58
2009-11-12  237.98
2009-11-13  238.31
2009-11-16  238.96
2009-11-17  239.30
2009-11-18  239.36
2009-11-19  239.73
2009-11-20  239.74
2009-11-23  239.79
2009-11-24  240.04
2009-11-25  239.97
2009-11-26  239.82
2009-11-27  239.90
2009-11-30  238.97
2009-12-01  238.92
2009-12-02  239.00
2009-12-03  238.89
2009-12-04  238.62
2009-12-07  239.28
2009-12-08  239.56
2009-12-09  239.30
2009-12-10  239.02
2009-12-11  238.90
2009-12-14  239.60
2009-12-15  239.44
2009-12-16  239.85
2009-12-17  240.52
2009-12-18  240.46
2009-12-21  240.12
2009-12-22  239.86
2009-12-23  239.92
2009-12-24  239.79
2009-12-25       .
2009-12-28  239.86
2009-12-29  240.05
2009-12-30  240.27
2009-12-31  240.15
2010-01-01       .
2010-01-04  240.53
2010-01-05  241.74
2010-01-06  242.41
2010-01-07  242.72
2010-01-08  243.32
2010-01-11  244.20
2010-01-12  244.82
2010-01-13  244.56
2010-01-14  244.95
2010-01-15  245.16
2010-01-18  245.30
2010-01-19  245.20
2010-01-20  245.31
2010-01-21  245.22
2010-01-22  244.97
2010-01-25  244.61
2010-01-26  244.60
2010-01-27  244.54
2010-01-28  244.44
2010-01-29  244.82
2010-01-31  244.88
2010-02-01  244.54
2010-02-02  244.67
2010-02-03  244.53
2010-02-04  244.89
2010-02-05  244.89
2010-02-08  244.42
2010-02-09  243.77
2010-02-10  243.46
2010-02-11  243.47
2010-02-12  243.84
2010-02-15  243.91
2010-02-16  244.07
2010-02-17  243.73
2010-02-18  243.77
2010-02-19  244.09
2010-02-22  244.36
2010-02-23  245.32
2010-02-24  245.62
2010-02-25  246.06
2010-02-26  246.94
2010-02-28  247.11
2010-03-01  247.14
2010-03-02  247.72
2010-03-03  247.94
2010-03-04  248.16
2010-03-05  248.20
2010-03-08  248.93
2010-03-09  249.55
2010-03-10  249.98
2010-03-11  250.21
2010-03-12  250.49
2010-03-15  250.86
2010-03-16  251.43
2010-03-17  251.82
2010-03-18  251.88
2010-03-19  252.05
2010-03-22  252.31
2010-03-23  252.37
2010-03-24  251.70
2010-03-25  251.64
2010-03-26  251.88
2010-03-29  252.14
2010-03-30  252.37
2010-03-31  252.62
2010-04-01  252.63
2010-04-02       .
2010-04-05  252.10
2010-04-06  252.77
2010-04-07  253.46
2010-04-08  253.25
2010-04-09  253.56
2010-04-12  253.87
2010-04-13  254.38
2010-04-14  254.66
2010-04-15  255.25
2010-04-16  255.76
2010-04-19  255.64
2010-04-20  255.69
2010-04-21  256.25
2010-04-22  256.00
2010-04-23  255.71
2010-04-26  255.81
2010-04-27  256.38
2010-04-28  255.38
2010-04-29  255.31
2010-04-30  255.67
2010-05-03  255.39
2010-05-04  256.02
2010-05-05  255.03
2010-05-06  254.44
2010-05-07  251.71
2010-05-10  252.61
2010-05-11  252.75
2010-05-12  252.97
2010-05-13  253.48
2010-05-14  254.17
2010-05-17  253.70
2010-05-18  254.09
2010-05-19  252.68
2010-05-20  251.90
2010-05-21  250.89
2010-05-24  250.55
2010-05-25  248.97
2010-05-26  248.64
2010-05-27  248.99
2010-05-28  250.04
2010-05-31  250.10
2010-06-01  249.87
2010-06-02  250.01
2010-06-03  250.65
2010-06-04  251.35
2010-06-07  250.82
2010-06-08  250.38
2010-06-09  250.79
2010-06-10  250.39
2010-06-11  251.24
2010-06-14  251.65
2010-06-15  251.90
2010-06-16  252.56
2010-06-17  253.44
2010-06-18  253.73
2010-06-21  254.68
2010-06-22  255.13
2010-06-23  255.25
2010-06-24  254.93
2010-06-25  254.81
2010-06-28  255.31
2010-06-29  255.40
2010-06-30  255.28
2010-07-01  255.21
2010-07-02  254.85
2010-07-05  255.00
2010-07-06  255.68
2010-07-07  255.64
2010-07-08  256.12
2010-07-09  256.34
2010-07-12  257.02
2010-07-13  257.30
2010-07-14  258.00
2010-07-15  258.42
2010-07-16  258.66
2010-07-19  258.54
2010-07-20  258.67
2010-07-21  259.46
2010-07-22  259.65
2010-07-23  259.65
2010-07-26  260.15
2010-07-27  260.26
2010-07-28  261.29
2010-07-29  261.67
2010-07-30  262.37
2010-07-31  262.40
2010-08-02  262.16
2010-08-03  263.28
2010-08-04  263.26
2010-08-05  263.73
2010-08-06  264.32
2010-08-09  264.73
2010-08-10  264.98
2010-08-11  265.53
2010-08-12  265.24
2010-08-13  265.62
2010-08-16  266.61
2010-08-17  266.42
2010-08-18  267.17
2010-08-19  267.83
2010-08-20  267.60
2010-08-23  267.91
2010-08-24  268.43
2010-08-25  267.48
2010-08-26  267.61
2010-08-27  266.38
2010-08-30  267.43
2010-08-31  267.18
2010-09-01  266.49
2010-09-02  266.68
2010-09-03  266.74
2010-09-06  266.91
2010-09-07  267.79
2010-09-08  267.38
2010-09-09  266.50
2010-09-10  266.56
2010-09-13  267.31
2010-09-14  267.86
2010-09-15  267.61
2010-09-16  267.52
2010-09-17  267.75
2010-09-20  267.99
2010-09-21  268.58
2010-09-22  268.85
2010-09-23  268.81
2010-09-24  268.76
2010-09-27  269.68
2010-09-28  270.06
2010-09-29  270.10
2010-09-30  270.34
2010-10-01  270.70
2010-10-04  271.21
2010-10-05  271.46
2010-10-06  272.36
2010-10-07  272.64
2010-10-08  273.04
2010-10-11  273.22
2010-10-12  273.27
2010-10-13  273.69
2010-10-14  273.59
2010-10-15  273.31
2010-10-18  273.44
2010-10-19  273.04
2010-10-20  272.74
2010-10-21  272.51
2010-10-22  272.50
2010-10-25  272.93
2010-10-26  272.58
2010-10-27  272.36
2010-10-28  272.40
2010-10-29  272.86
2010-10-31  272.91
2010-11-01  272.93
2010-11-02  273.45
2010-11-03  273.42
2010-11-04  274.66
2010-11-05  274.53
2010-11-08  274.47
2010-11-09  273.90
2010-11-10  273.46
2010-11-11  273.51
2010-11-12  272.37
2010-11-15  271.05
2010-11-16  270.92
2010-11-17  269.99
2010-11-18  270.20
2010-11-19  270.39
2010-11-22  270.82
2010-11-23  270.70
2010-11-24  269.65
2010-11-25  269.67
2010-11-26  270.02
2010-11-29  269.89
2010-11-30  269.21
2010-12-01  268.37
2010-12-02  268.64
2010-12-03  269.10
2010-12-06  270.15
2010-12-07  269.01
2010-12-08  268.35
2010-12-09  268.86
2010-12-10  268.75
2010-12-13  269.21
2010-12-14  268.36
2010-12-15  268.05
2010-12-16  268.15
2010-12-17  269.03
2010-12-20  268.79
2010-12-21  268.92
2010-12-22  268.93
2010-12-23  268.83
2010-12-24  268.88
2010-12-27  269.24
2010-12-28  268.75
2010-12-29  269.69
2010-12-30  269.52
2010-12-31  270.00
2011-01-03  270.39
2011-01-04  270.72
2011-01-05  270.71
2011-01-06  271.21
2011-01-07  271.50
2011-01-10  271.41
2011-01-11  271.39
2011-01-12  271.66
2011-01-13  272.14
2011-01-14  271.99
2011-01-17  272.12
2011-01-18  272.04
2011-01-19  272.20
2011-01-20  271.51
2011-01-21  271.63
2011-01-24  271.82
2011-01-25  272.02
2011-01-26  271.81
2011-01-27  272.05
2011-01-28  271.87
2011-01-31  271.21
2011-02-01  271.15
2011-02-02  271.26
2011-02-03  271.11
2011-02-04  270.75
2011-02-07  271.10
2011-02-08  270.65
2011-02-09  271.09
2011-02-10  270.58
2011-02-11  270.79
2011-02-14  270.94
2011-02-15  270.95
2011-02-16  271.04
2011-02-17  271.42
2011-02-18  271.48
2011-02-21  271.65
2011-02-22  272.25
2011-02-23  271.63
2011-02-24  271.91
2011-02-25  272.23
2011-02-28  272.63
2011-03-01  272.90
2011-03-02  272.72
2011-03-03  272.48
2011-03-04  273.25
2011-03-07  273.50
2011-03-08  273.40
2011-03-09  273.95
2011-03-10  274.27
2011-03-11  274.07
2011-03-14  274.21
2011-03-15  273.84
2011-03-16  274.43
2011-03-17  274.28
2011-03-18  274.29
2011-03-21  274.42
2011-03-22  274.60
2011-03-23  274.68
2011-03-24  274.75
2011-03-25  274.83
2011-03-28  275.00
2011-03-29  274.86
2011-03-30  275.10
2011-03-31  275.28
2011-04-01  275.40
2011-04-04  275.90
2011-04-05  275.84
2011-04-06  275.82
2011-04-07  276.12
2011-04-08  276.17
2011-04-11  276.24
2011-04-12  276.34
2011-04-13  276.74
2011-04-14  276.50
2011-04-15  276.89
2011-04-18  277.19
2011-04-19  277.13
2011-04-20  277.10
2011-04-21  277.17
2011-04-22       .
2011-04-25  277.49
2011-04-26  277.91
2011-04-27  277.70
2011-04-28  278.08
2011-04-29  278.50
2011-04-30  278.55
2011-05-02  278.70
2011-05-03  278.91
2011-05-04  279.18
2011-05-05  279.46
2011-05-06  279.49
2011-05-09  279.72
2011-05-10  279.59
2011-05-11  280.03
2011-05-12  279.70
2011-05-13  280.00
2011-05-16  280.33
2011-05-17  280.72
2011-05-18  280.75
2011-05-19  280.94
2011-05-20  281.04
2011-05-23  281.04
2011-05-24  280.84
2011-05-25  280.85
2011-05-26  280.98
2011-05-27  280.76
2011-05-30  280.88
2011-05-31  281.22
2011-06-01  281.77
2011-06-02  281.39
2011-06-03  281.37
2011-06-06  281.41
2011-06-07  281.48
2011-06-08  281.72
2011-06-09  281.42
2011-06-10  281.54
2011-06-13  281.44
2011-06-14  281.02
2011-06-15  281.53
2011-06-16  281.34
2011-06-17  280.84
2011-06-20  280.62
2011-06-21  280.72
2011-06-22  280.61
2011-06-23  280.60
2011-06-24  280.56
2011-06-27  280.32
2011-06-28  280.01
2011-06-29  280.36
2011-06-30  280.86
2011-07-01  280.98
2011-07-04  281.15
2011-07-05  281.67
2011-07-06  281.89
2011-07-07  282.02
2011-07-08  282.68
2011-07-11  282.99
2011-07-12  282.56
2011-07-13  282.96
2011-07-14  282.70
2011-07-15  282.91
2011-07-18  282.94
2011-07-19  283.05
2011-07-20  283.00
2011-07-21  282.95
2011-07-22  283.62
2011-07-25  283.52
2011-07-26  283.95
2011-07-27  284.21
2011-07-28  284.77
2011-07-29  285.82
2011-07-31  285.88
2011-08-01  286.65
2011-08-02  287.59
2011-08-03  287.57
2011-08-04  287.55
2011-08-05  285.62
2011-08-08  283.85
2011-08-09  283.17
2011-08-10  283.64
2011-08-11  280.91
2011-08-12  281.81
2011-08-15  282.43
2011-08-16  283.39
2011-08-17  284.01
2011-08-18  283.85
2011-08-19  283.95
2011-08-22  283.69
2011-08-23  282.62
2011-08-24  281.46
2011-08-25  281.47
2011-08-26  281.07
2011-08-29  280.88
2011-08-30  281.67
2011-08-31  282.41
2011-09-01  283.11
2011-09-02  283.40
2011-09-05  283.59
2011-09-06  282.90
2011-09-07  283.17
2011-09-08  283.67
2011-09-09  283.83
2011-09-12  282.91
2011-09-13  282.30
2011-09-14  281.75
2011-09-15  280.97
2011-09-16  281.10
2011-09-19  280.89
2011-09-20  280.57
2011-09-21  280.14
2011-09-22  277.23
2011-09-23  274.61
2011-09-26  272.59
2011-09-27  271.61
2011-09-28  271.71
2011-09-29  271.53
2011-09-30  270.36
2011-10-03  269.72
2011-10-04  266.73
2011-10-05  266.49
2011-10-06  267.71
2011-10-07  268.87
2011-10-10  269.09
2011-10-11  270.85
2011-10-12  272.58
2011-10-13  274.07
2011-10-14  274.99
2011-10-17  276.11
2011-10-18  276.26
2011-10-19  276.74
2011-10-20  276.37
2011-10-21  276.51
2011-10-24  277.22
2011-10-25  278.57
2011-10-26  278.75
2011-10-27  280.38
2011-10-28  281.44
2011-10-31  282.25
2011-11-01  281.12
2011-11-02  281.32
2011-11-03  281.84
2011-11-04  282.47
2011-11-07  282.47
2011-11-08  282.64
2011-11-09  282.55
2011-11-10  281.79
2011-11-11  281.76
2011-11-14  281.83
2011-11-15  281.55
2011-11-16  281.41
2011-11-17  281.20
2011-11-18  280.72
2011-11-21  280.14
2011-11-22  279.66
2011-11-23  279.11
2011-11-24  279.06
2011-11-25  278.00
2011-11-28  278.68
2011-11-29  277.94
2011-11-30  278.08
2011-12-01  278.44
2011-12-02  279.16
2011-12-05  279.85
2011-12-06  279.52
2011-12-07  280.10
2011-12-08  280.32
2011-12-09  279.78
2011-12-12  279.84
2011-12-13  279.82
2011-12-14  279.68
2011-12-15  279.49
2011-12-16  279.88
2011-12-19  279.96
2011-12-20  279.66
2011-12-21  279.79
2011-12-22  279.97
2011-12-23  279.71
2011-12-26       .
2011-12-27  279.90
2011-12-28  280.49
2011-12-29  280.81
2011-12-30  281.05
2011-12-31  281.08
2012-01-02       .
2012-01-03  281.54
2012-01-04  281.68
2012-01-05  281.76
2012-01-06  282.02
2012-01-09  282.13
2012-01-10  282.25
2012-01-11  282.42
2012-01-12  282.57
2012-01-13  282.92
2012-01-16  283.07
2012-01-17  283.23
2012-01-18  283.26
2012-01-19  283.71
2012-01-20  283.82
2012-01-23  284.27
2012-01-24  284.55
2012-01-25  285.34
2012-01-26  286.62
2012-01-27  287.14
2012-01-30  287.43
2012-01-31  288.02
2012-02-01  288.47
2012-02-02  288.88
2012-02-03  288.74
2012-02-06  289.47
2012-02-07  289.26
2012-02-08  289.47
2012-02-09  289.68
2012-02-10  290.26
2012-02-13  290.33
2012-02-14  290.90
2012-02-15  291.01
2012-02-16  290.45
2012-02-17  290.78
2012-02-20  290.97
2012-02-21  291.25
2012-02-22  292.33
2012-02-23  292.72
2012-02-24  293.18
2012-02-27  293.79
2012-02-28  294.51
2012-02-29  294.96
2012-03-01  295.03
2012-03-02  295.91
2012-03-05  296.01
2012-03-06  295.75
2012-03-07  295.61
2012-03-08  295.98
2012-03-09  296.34
2012-03-12  296.68
2012-03-13  296.79
2012-03-14  296.25
2012-03-15  296.21
2012-03-16  296.31
2012-03-19  296.17
2012-03-20  296.12
2012-03-21  296.46
2012-03-22  296.17
2012-03-23  296.28
2012-03-26  296.46
2012-03-27  296.72
2012-03-28  296.75
2012-03-29  296.69
2012-03-30  296.32
2012-03-31  296.35
2012-04-02  296.36
2012-04-03  296.05
2012-04-04  296.01
2012-04-05  296.02
2012-04-06       .
2012-04-09  296.52
2012-04-10  296.25
2012-04-11  295.97
2012-04-12  296.15
2012-04-13  296.56
2012-04-16  296.76
2012-04-17  296.88
2012-04-18  296.99
2012-04-19  297.14
2012-04-20  297.36
2012-04-23  297.53
2012-04-24  297.59
2012-04-25  298.00
2012-04-26  298.26
2012-04-27  298.77
2012-04-30  299.09
2012-05-01  299.29
2012-05-02  299.87
2012-05-03  300.44
2012-05-04  300.35
2012-05-07  300.32
2012-05-08  300.30
2012-05-09  299.76
2012-05-10  299.82
2012-05-11  299.83
2012-05-14  298.87
2012-05-15  298.09
2012-05-16  297.17
2012-05-17  296.61
2012-05-18  295.67
2012-05-21  295.71
2012-05-22  296.26
2012-05-23  295.71
2012-05-24  295.39
2012-05-25  295.29
2012-05-28  295.45
2012-05-29  295.72
2012-05-30  295.48
2012-05-31  295.26
2012-06-01  295.04
2012-06-04  294.35
2012-06-05  294.88
2012-06-06  295.62
2012-06-07  296.82
2012-06-08  296.84
2012-06-11  297.43
2012-06-12  296.87
2012-06-13  297.51
2012-06-14  297.59
2012-06-15  298.40
2012-06-18  298.73
2012-06-19  299.22
2012-06-20  299.42
2012-06-21  299.42
2012-06-22  299.15
2012-06-25  299.60
2012-06-26  299.56
2012-06-27  299.63
2012-06-28  299.80
2012-06-29  300.29
2012-06-30  300.34
2012-07-02  301.36
2012-07-03  301.78
2012-07-04  301.92
2012-07-05  302.61
2012-07-06  303.05
2012-07-09  303.36
2012-07-10  303.99
2012-07-11  304.30
2012-07-12  304.70
2012-07-13  305.31
2012-07-16  305.97
2012-07-17  306.36
2012-07-18  306.76
2012-07-19  306.94
2012-07-20  307.26
2012-07-23  306.74
2012-07-24  306.50
2012-07-25  306.41
2012-07-26  306.68
2012-07-27  306.68
2012-07-30  307.63
2012-07-31  308.27
2012-08-01  308.32
2012-08-02  308.88
2012-08-03  308.97
2012-08-06  309.92
2012-08-07  309.99
2012-08-08  310.08
2012-08-09  310.08
2012-08-10  310.24
2012-08-13  310.26
2012-08-14  310.03
2012-08-15  309.42
2012-08-16  309.26
2012-08-17  309.39
2012-08-20  309.53
2012-08-21  309.91
2012-08-22  310.63
2012-08-23  311.17
2012-08-24  311.16
2012-08-27  311.45
2012-08-28  311.67
2012-08-29  311.56
2012-08-30  311.52
2012-08-31  311.85
2012-09-03  311.99
2012-09-04  312.09
2012-09-05  312.33
2012-09-06  312.41
2012-09-07  313.07
2012-09-10  313.43
2012-09-11  313.86
2012-09-12  314.09
2012-09-13  314.25
2012-09-14  314.44
2012-09-17  314.73
2012-09-18  314.81
2012-09-19  315.12
2012-09-20  314.95
2012-09-21  315.12
2012-09-24  315.16
2012-09-25  315.10
2012-09-26  314.75
2012-09-27  315.12
2012-09-28  315.72
2012-09-30  315.82
2012-10-01  316.15
2012-10-02  316.47
2012-10-03  316.91
2012-10-04  317.02
2012-10-05  317.16
2012-10-08  317.34
2012-10-09  317.45
2012-10-10  317.66
2012-10-11  318.21
2012-10-12  318.84
2012-10-15  319.31
2012-10-16  319.61
2012-10-17  319.77
2012-10-18  320.22
2012-10-19  320.43
2012-10-22  320.22
2012-10-23  319.80
2012-10-24  319.84
2012-10-25  319.60
2012-10-26  319.77
2012-10-29  319.97
2012-10-30       .
2012-10-31  320.03
2012-11-01  319.80
2012-11-02  319.90
2012-11-05  320.33
2012-11-06  320.30
2012-11-07  320.93
2012-11-08  320.91
2012-11-09  320.40
2012-11-12  320.53
2012-11-13  320.13
2012-11-14  319.92
2012-11-15  319.45
2012-11-16  319.20
2012-11-19  319.29
2012-11-20  319.34
2012-11-21  319.35
2012-11-22  319.39
2012-11-23  319.54
2012-11-26  320.05
2012-11-27  320.77
2012-11-28  321.15
2012-11-29  321.64
2012-11-30  321.96
2012-12-03  322.15
2012-12-04  322.33
2012-12-05  322.54
2012-12-06  322.90
2012-12-07  322.71
2012-12-10  323.10
2012-12-11  323.19
2012-12-12  323.19
2012-12-13  323.19
2012-12-14  323.49
2012-12-17  323.36
2012-12-18  323.17
2012-12-19  323.66
2012-12-20  323.85
2012-12-21  324.21
2012-12-24  324.26
2012-12-25       .
2012-12-26  324.34
2012-12-27  324.73
2012-12-28  324.92
2012-12-31  325.08
2013-01-01       .
2013-01-02  325.32
2013-01-03  325.83
2013-01-04  326.20
2013-01-07  326.61
2013-01-08  326.66
2013-01-09  326.77
2013-01-10  326.86
2013-01-11  326.69
2013-01-14  326.86
2013-01-15  327.11
2013-01-16  327.36
2013-01-17  327.29
2013-01-18  327.39
2013-01-21  327.52
2013-01-22  327.59
2013-01-23  327.69
2013-01-24  327.66
2013-01-25  327.10
2013-01-28  326.80
2013-01-29  326.48
2013-01-30  325.74
2013-01-31  324.88
2013-02-01  324.76
2013-02-04  324.42
2013-02-05  324.06
2013-02-06  324.13
2013-02-07  324.35
2013-02-08  324.57
2013-02-11  324.66
2013-02-12  324.55
2013-02-13  324.34
2013-02-14  324.69
2013-02-15  324.77
2013-02-18  324.92
2013-02-19  324.96
2013-02-20  325.22
2013-02-21  325.02
2013-02-22  325.21
2013-02-25  325.81
2013-02-26  325.83
2013-02-27  325.87
2013-02-28  326.48
2013-03-01  326.68
2013-03-04  326.75
2013-03-05  327.05
2013-03-06  326.86
2013-03-07  326.72
2013-03-08  326.44
2013-03-11  326.49
2013-03-12  326.76
2013-03-13  326.75
2013-03-14  326.53
2013-03-15  326.67
2013-03-18  326.58
2013-03-19  326.71
2013-03-20  326.42
2013-03-21  326.27
2013-03-22  326.19
2013-03-25  326.53
2013-03-26  326.50
2013-03-27  326.44
2013-03-28  326.30
2013-03-29       .
2013-03-31  326.40
2013-04-01  326.49
2013-04-02  326.64
2013-04-03  326.99
2013-04-04  327.87
2013-04-05  328.65
2013-04-08  329.08
2013-04-09  329.26
2013-04-10  329.07
2013-04-11  329.13
2013-04-12  329.38
2013-04-15  329.15
2013-04-16  328.75
2013-04-17  328.21
2013-04-18  328.22
2013-04-19  328.40
2013-04-22  328.74
2013-04-23  329.04
2013-04-24  329.37
2013-04-25  329.39
2013-04-26  329.55
2013-04-29  329.81
2013-04-30  330.39
2013-05-01  330.88
2013-05-02  331.38
2013-05-03  331.05
2013-05-06  331.13
2013-05-07  331.30
2013-05-08  331.43
2013-05-09  331.52
2013-05-10  330.83
2013-05-13  330.35
2013-05-14  330.29
2013-05-15  330.20
2013-05-16  330.57
2013-05-17  330.07
2013-05-20  329.88
2013-05-21  329.68
2013-05-22  329.30
2013-05-23  328.56
2013-05-24  328.21
2013-05-27  328.35
2013-05-28  327.17
2013-05-29  325.56
2013-05-30  325.16
2013-05-31  324.07
2013-06-03  323.30
2013-06-04  323.16
2013-06-05  322.13
2013-06-06  320.99
2013-06-07  320.51
2013-06-10  319.55
2013-06-11  317.26
2013-06-12  317.37
2013-06-13  318.02
2013-06-14  319.90
2013-06-17  320.05
2013-06-18  319.39
2013-06-19  318.33
2013-06-20  313.00
2013-06-21  311.38
2013-06-24  307.76
2013-06-25  308.51
2013-06-26  309.93
2013-06-27  311.61
2013-06-28  312.21
2013-06-30  312.30
2013-07-01  312.66
2013-07-02  313.45
2013-07-03  312.58
2013-07-04  312.67
2013-07-05  310.98
2013-07-08  310.95
2013-07-09  311.45
2013-07-10  310.99
2013-07-11  311.96
2013-07-12  312.29
2013-07-15  313.16
2013-07-16  314.19
2013-07-17  315.00
2013-07-18  316.03
2013-07-19  316.65
2013-07-22  317.34
2013-07-23  317.46
2013-07-24  316.52
2013-07-25  315.97
2013-07-26  315.97
2013-07-29  315.83
2013-07-30  315.64
2013-07-31  315.22
2013-08-01  314.56
2013-08-02  314.92
2013-08-05  315.07
2013-08-06  314.93
2013-08-07  315.00
2013-08-08  315.22
2013-08-09  315.43
2013-08-12  315.53
2013-08-13  314.99
2013-08-14  314.90
2013-08-15  314.18
2013-08-16  313.65
2013-08-19  312.57
2013-08-20  312.12
2013-08-21  311.23
2013-08-22  310.53
2013-08-23  311.24
2013-08-26  311.56
2013-08-27  311.76
2013-08-28  311.13
2013-08-29  311.20
2013-08-30       .
2013-09-02  311.17
2013-09-03  310.65
2013-09-04  310.01
2013-09-05  309.17
2013-09-06  309.67
2013-09-09  310.58
2013-09-10  310.57
2013-09-11  311.34
2013-09-12  312.13
2013-09-13  312.36
2013-09-16  313.63
2013-09-17  313.85
2013-09-18  315.16
2013-09-19  317.06
2013-09-20  317.18
2013-09-23  317.28
2013-09-24  317.39
2013-09-25  317.64
2013-09-26  317.35
2013-09-27  317.21
2013-09-30  316.81
2013-10-01  316.80
2013-10-02  317.13
2013-10-03  317.22
2013-10-04  317.22
2013-10-07  317.57
2013-10-08  317.72
2013-10-09  317.83
2013-10-10  318.09
2013-10-11  318.44
2013-10-14  318.59
2013-10-15  318.67
2013-10-16  319.57
2013-10-17  320.63
2013-10-18  321.63
2013-10-21  321.87
2013-10-22  322.68
2013-10-23  323.20
2013-10-24  323.02
2013-10-25  323.14
2013-10-28  323.18
2013-10-29  323.15
2013-10-30  323.39
2013-10-31  323.42
2013-11-01  322.57
2013-11-04  322.36
2013-11-05  321.59
2013-11-06  321.38
2013-11-07  321.59
2013-11-08  320.38
2013-11-11  320.52
2013-11-12  319.04
2013-11-13  319.15
2013-11-14  319.93
2013-11-15  320.38
2013-11-18  321.31
2013-11-19  321.17
2013-11-20  320.78
2013-11-21  320.57
2013-11-22  320.95
2013-11-25  321.30
2013-11-26  321.64
2013-11-27  321.46
2013-11-28  321.51
2013-11-29  321.45
2013-11-30  321.50
2013-12-02  320.81
2013-12-03  320.84
2013-12-04  320.24
2013-12-05  320.16
2013-12-06  320.11
2013-12-09  320.69
2013-12-10  321.61
2013-12-11  321.44
2013-12-12  321.25
2013-12-13  321.54
2013-12-16  321.74
2013-12-17  321.93
2013-12-18  321.87
2013-12-19  321.85
2013-12-20  322.06
2013-12-23  322.21
2013-12-24  322.01
2013-12-25       .
2013-12-26  322.04
2013-12-27  321.90
2013-12-30  322.24
2013-12-31  322.08
2014-01-01       .
2014-01-02  322.17
2014-01-03  322.23
2014-01-06  322.77
2014-01-07  323.18
2014-01-08  322.78
2014-01-09  322.89
2014-01-10  323.46
2014-01-13  324.01
2014-01-14  324.00
2014-01-15  324.23
2014-01-16  324.54
2014-01-17  324.76
2014-01-20  324.92
2014-01-21  324.93
2014-01-22  324.56
2014-01-23  324.49
2014-01-24  323.62
2014-01-27  322.92
2014-01-28  323.27
2014-01-29  323.29
2014-01-30  322.84
2014-01-31  322.29
2014-02-03  322.57
2014-02-04  322.69
2014-02-05  322.99
2014-02-06  323.34
2014-02-07  323.82
2014-02-10  324.33
2014-02-11  324.43
2014-02-12  324.58
2014-02-13  324.73
2014-02-14  324.91
2014-02-17  325.08
2014-02-18  325.71
2014-02-19  325.54
2014-02-20  325.48
2014-02-21  325.89
2014-02-24  326.48
2014-02-25  327.01
2014-02-26  327.19
2014-02-27  327.66
2014-02-28  328.30
2014-03-03  327.26
2014-03-04  327.52
2014-03-05  327.78
2014-03-06  327.68
2014-03-07  327.09
2014-03-10  326.69
2014-03-11  326.91
2014-03-12  326.19
2014-03-13  326.19
2014-03-14  325.53
2014-03-17  325.73
2014-03-18  326.39
2014-03-19  326.47
2014-03-20  326.03
2014-03-21  326.17
2014-03-24  326.52
2014-03-25  326.95
2014-03-26  328.02
2014-03-27  328.96
2014-03-28  329.18
2014-03-31  329.58
2014-04-01  330.19
2014-04-02  330.05
2014-04-03  330.05
2014-04-04  330.76
2014-04-07  331.04
2014-04-08  331.49
2014-04-09  331.70
2014-04-10  332.42
2014-04-11  332.29
2014-04-14  331.94
2014-04-15  331.67
2014-04-16  331.64
2014-04-17  331.48
2014-04-18       .
2014-04-21  331.79
2014-04-22  331.97
2014-04-23  332.08
2014-04-24  332.02
2014-04-25  331.47
2014-04-28  331.51
2014-04-29  331.79
2014-04-30  331.98
2014-05-01  332.53
2014-05-02  332.82
2014-05-05  332.89
2014-05-06  333.30
2014-05-07  333.98
2014-05-08  334.85
2014-05-09  334.80
2014-05-12  334.90
2014-05-13  335.53
2014-05-14  336.11
2014-05-15  336.63
2014-05-16  336.48
2014-05-19  336.64
2014-05-20  336.88
2014-05-21  336.93
2014-05-22  337.00
2014-05-23  337.50
2014-05-26  337.67
2014-05-27  338.14
2014-05-28  339.27
2014-05-29  339.88
2014-05-30  339.94
2014-05-31  339.98
2014-06-02  339.74
2014-06-03  339.25
2014-06-04  339.12
2014-06-05  339.45
2014-06-06  340.54
2014-06-09  341.20
2014-06-10  341.03
2014-06-11  340.63
2014-06-12  340.77
2014-06-13  340.51
2014-06-16  340.16
2014-06-17  339.72
2014-06-18  340.11
2014-06-19  340.75
2014-06-20  340.91
2014-06-23  341.22
2014-06-24  341.91
2014-06-25  342.11
2014-06-26  342.44
2014-06-27  342.38
2014-06-30  342.49
2014-07-01  342.20
2014-07-02  341.92
2014-07-03  341.90
2014-07-04  341.96
2014-07-07  342.40
2014-07-08  343.00
2014-07-09  343.33
2014-07-10  343.18
2014-07-11  343.32
2014-07-14  343.30
2014-07-15  343.26
2014-07-16  343.21
2014-07-17  342.71
2014-07-18  342.51
2014-07-21  342.20
2014-07-22  342.52
2014-07-23  343.05
2014-07-24  343.03
2014-07-25  342.76
2014-07-28  342.29
2014-07-29  342.12
2014-07-30  341.73
2014-07-31  341.44
2014-08-01  340.84
2014-08-04  340.82
2014-08-05  340.45
2014-08-06  339.73
2014-08-07  339.85
2014-08-08  339.54
2014-08-11  340.26
2014-08-12  340.66
2014-08-13  341.48
2014-08-14  342.19
2014-08-15  342.85
2014-08-18  343.09
2014-08-19  343.45
2014-08-20  343.26
2014-08-21  343.55
2014-08-22  343.65
2014-08-25  343.86
2014-08-26  344.36
2014-08-27  344.95
2014-08-28  344.74
2014-08-29  344.39
2014-08-31  344.45
2014-09-01  344.47
2014-09-02  343.64
2014-09-03  344.23
2014-09-04  344.29
2014-09-05  344.15
2014-09-08  343.91
2014-09-09  343.63
2014-09-10  342.91
2014-09-11  342.98
2014-09-12  342.16
2014-09-15  341.93
2014-09-16  341.74
2014-09-17  341.59
2014-09-18  341.48
2014-09-19  342.02
2014-09-22  342.44
2014-09-23  342.52
2014-09-24  342.56
2014-09-25  342.60
2014-09-26  341.92
2014-09-29  341.18
2014-09-30  340.81
2014-10-01  341.22
2014-10-02  340.98
2014-10-03  341.21
2014-10-06  341.71
2014-10-07  342.18
2014-10-08  342.14
2014-10-09  342.40
2014-10-10  341.77
2014-10-13  341.89
2014-10-14  342.19
2014-10-15  341.90
2014-10-16  341.25
2014-10-17  341.82
2014-10-20  342.19
2014-10-21  342.31
2014-10-22  342.60
2014-10-23  342.42
2014-10-24  342.45
2014-10-27  342.80
2014-10-28  343.17
2014-10-29  343.29
2014-10-30  343.71
2014-10-31  343.81
2014-11-03  343.91
2014-11-04  343.27
2014-11-05  343.16
2014-11-06  342.70
2014-11-07  342.51
2014-11-10  342.51
2014-11-11  342.58
2014-11-12  342.47
2014-11-13  342.37
2014-11-14  341.54
2014-11-17  340.75
2014-11-18  340.86
2014-11-19  340.54
2014-11-20  340.46
2014-11-21  341.29
2014-11-24  341.68
2014-11-25  341.94
2014-11-26  342.06
2014-11-27  342.12
2014-11-28  342.08
2014-11-30  342.18
2014-12-01  340.83
2014-12-02  340.00
2014-12-03  339.36
2014-12-04  339.06
2014-12-05  338.01
2014-12-08  336.91
2014-12-09  335.34
2014-12-10  334.37
2014-12-11  333.61
2014-12-12  331.89
2014-12-15  329.29
2014-12-16  326.46
2014-12-17  328.14
2014-12-18  330.68
2014-12-19  332.09
2014-12-22  333.32
2014-12-23  333.17
2014-12-24  333.13
2014-12-25       .
2014-12-26  333.23
2014-12-29  333.55
2014-12-30  333.55
2014-12-31  333.64
2015-01-01       .
2015-01-02  333.63
2015-01-05  332.71
2015-01-06  331.09
2015-01-07  331.63
2015-01-08  332.53
2015-01-09  332.57
2015-01-12  332.59
2015-01-13  332.26
2015-01-14  332.21
2015-01-15  332.94
2015-01-16       .
2015-01-19  332.64
2015-01-20  332.89
2015-01-21  332.68
2015-01-22  333.03
2015-01-23  334.72
2015-01-26  334.59
2015-01-27  334.37
2015-01-28  335.24
2015-01-29  334.66
2015-01-30  334.32
2015-01-31  334.36
2015-02-02  334.61
2015-02-03  334.94
2015-02-04  335.40
2015-02-05  335.88
2015-02-06  335.75
2015-02-09  335.89
2015-02-10  335.15
2015-02-11  335.04
2015-02-12  335.86
2015-02-13  336.78
2015-02-16  336.95
2015-02-17  336.67
2015-02-18  337.72
2015-02-19  337.19
2015-02-20  337.07
2015-02-23  337.19
2015-02-24  338.05
2015-02-25  338.27
2015-02-26  338.59
2015-02-27  339.00
2015-02-28  339.15
2015-03-02  339.03
2015-03-03  339.50
2015-03-04  339.39
2015-03-05  339.78
2015-03-06  339.22
2015-03-09  338.81
2015-03-10  338.28
2015-03-11  338.10
2015-03-12  338.56
2015-03-13  337.65
2015-03-16  336.77
2015-03-17  336.26
2015-03-18  336.81
2015-03-19  337.57
2015-03-20  338.72
2015-03-23  339.69
2015-03-24  340.57
2015-03-25  340.85
2015-03-26  340.28
2015-03-27  340.74
2015-03-30  340.88
2015-03-31  341.17
2015-04-01  342.09
2015-04-02  342.74
2015-04-03       .
2015-04-06  343.02
2015-04-07  343.85
2015-04-08  344.77
2015-04-09  345.35
2015-04-10  345.80
2015-04-13  346.33
2015-04-14  346.84
2015-04-15  347.10
2015-04-16  347.27
2015-04-17  347.10
2015-04-20  346.73
2015-04-21  346.59
2015-04-22  346.76
2015-04-23  347.62
2015-04-24  348.49
2015-04-27  348.91
2015-04-28  348.44
2015-04-29  348.01
2015-04-30  347.91
2015-05-01  347.30
2015-05-04  347.34
2015-05-05  347.14
2015-05-06  347.10
2015-05-07  346.84
2015-05-08  347.64
2015-05-11  347.47
2015-05-12  346.92
2015-05-13  347.48
2015-05-14  347.84
2015-05-15  348.63
2015-05-18  348.81
2015-05-19  348.31
2015-05-20  348.33
2015-05-21  349.00
2015-05-22  349.05
2015-05-25       .
2015-05-26  349.52
2015-05-27  349.31
2015-05-28  349.07
2015-05-29  349.03
2015-05-31  349.08
2015-06-01  348.13
2015-06-02  347.66
2015-06-03  346.99
2015-06-04  346.59
2015-06-05  345.69
2015-06-08  345.29
2015-06-09  344.84
2015-06-10  344.18
2015-06-11  344.57
2015-06-12  344.91
2015-06-15  344.88
2015-06-16  344.57
2015-06-17  344.79
2015-06-18  345.05
2015-06-19  345.51
2015-06-22  345.50
2015-06-23  345.70
2015-06-24  346.20
2015-06-25  345.95
2015-06-26  345.29
2015-06-29  345.12
2015-06-30  345.11
2015-07-01  345.05
2015-07-02  345.33
2015-07-03  345.40
2015-07-06  345.88
2015-07-07  345.56
2015-07-08  345.29
2015-07-09  344.80
2015-07-10  344.67
2015-07-13  344.96
2015-07-14  345.15
2015-07-15  345.46
2015-07-16  345.87
2015-07-17  346.08
2015-07-20  346.04
2015-07-21  346.02
2015-07-22  346.01
2015-07-23  345.72
2015-07-24  345.11
2015-07-27  344.28
2015-07-28  344.09
2015-07-29  344.47
2015-07-30  344.91
2015-07-31  345.35
2015-08-03  345.48
2015-08-04  345.09
2015-08-05  344.61
2015-08-06  343.87
2015-08-07  343.80
2015-08-10  343.62
2015-08-11  344.02
2015-08-12  343.92
2015-08-13  343.58
2015-08-14  343.34
2015-08-17  343.44
2015-08-18  342.97
2015-08-19  342.56
2015-08-20  341.75
2015-08-21  341.01
2015-08-24  338.84
2015-08-25  338.65
2015-08-26  338.09
2015-08-27  339.63
2015-08-28  340.24
2015-08-31  340.20
2015-09-01  339.99
2015-09-02  339.50
2015-09-03  339.59
2015-09-04  339.74
2015-09-07  339.85
2015-09-08  339.31
2015-09-09  339.55
2015-09-10  338.95
2015-09-11  338.79
2015-09-14  338.68
2015-09-15  338.62
2015-09-16  338.60
2015-09-17  339.05
2015-09-18  339.92
2015-09-21  339.33
2015-09-22  338.09
2015-09-23  337.58
2015-09-24  335.91
2015-09-25  335.73
2015-09-28  334.76
2015-09-29  333.74
2015-09-30  334.60
2015-10-01  335.49
2015-10-02  335.99
2015-10-05  337.46
2015-10-06  338.63
2015-10-07  339.54
2015-10-08  339.31
2015-10-09  340.32
2015-10-12  340.52
2015-10-13  340.84
2015-10-14  340.79
2015-10-15  341.33
2015-10-16  342.13
2015-10-19  342.32
2015-10-20  342.17
2015-10-21  341.90
2015-10-22  342.26
2015-10-23  342.87
2015-10-26  343.71
2015-10-27  343.70
2015-10-28  343.63
2015-10-29  343.18
2015-10-30  343.36
2015-10-31  343.39
2015-11-02  343.61
2015-11-03  344.39
2015-11-04  345.16
2015-11-05  345.05
2015-11-06  344.18
2015-11-09  343.34
2015-11-10  343.02
2015-11-11  343.07
2015-11-12  342.82
2015-11-13  342.38
2015-11-16  342.38
2015-11-17  342.82
2015-11-18  343.01
2015-11-19  343.72
2015-11-20  344.13
2015-11-23  344.21
2015-11-24  344.12
2015-11-25  343.61
2015-11-26  343.60
2015-11-27  343.58
2015-11-30  342.89
2015-12-01  342.56
2015-12-02  342.32
2015-12-03  341.33
2015-12-04  341.06
2015-12-07  341.03
2015-12-08  340.04
2015-12-09  340.07
2015-12-10  339.29
2015-12-11  338.05
2015-12-14  336.88
2015-12-15  337.23
2015-12-16  336.87
2015-12-17  337.75
2015-12-18  337.40
2015-12-21  337.06
2015-12-22  337.14
2015-12-23  337.22
2015-12-24  337.24
2015-12-25       .
2015-12-28  337.52
2015-12-29  337.55
2015-12-30  337.39
2015-12-31  337.33
2016-01-01       .
2016-01-04  337.83
2016-01-05  338.26
2016-01-06  338.64
2016-01-07  338.19
2016-01-08  338.07
2016-01-11  337.73
2016-01-12  337.01
2016-01-13  336.55
2016-01-14  335.68
2016-01-15  334.63
2016-01-18  334.65
2016-01-19  334.54
2016-01-20  333.63
2016-01-21  333.40
2016-01-22  334.45
2016-01-25  334.55
2016-01-26  334.74
2016-01-27  335.23
2016-01-28  336.06
2016-01-29  336.96
2016-01-31  337.01
2016-02-01  336.86
2016-02-02  336.61
2016-02-03  336.73
2016-02-04  337.54
2016-02-05  337.92
2016-02-08  337.92
2016-02-09  337.61
2016-02-10  337.45
2016-02-11  336.53
2016-02-12  336.03
2016-02-15  336.23
2016-02-16  336.66
2016-02-17  337.90
2016-02-18  338.37
2016-02-19  338.65
2016-02-22  339.36
2016-02-23  339.71
2016-02-24  339.63
2016-02-25  339.69
2016-02-26  339.77
2016-02-29  340.16
2016-03-01  340.71
2016-03-02  341.49
2016-03-03  342.38
2016-03-04  343.66
2016-03-07  343.84
2016-03-08  343.89
2016-03-09  343.92
2016-03-10  344.37
2016-03-11  344.94
2016-03-14  345.48
2016-03-15  344.91
2016-03-16  344.93
2016-03-17  346.95
2016-03-18  348.13
2016-03-21  348.39
2016-03-22  348.53
2016-03-23  348.32
2016-03-24  347.80
2016-03-25       .
2016-03-28  348.05
2016-03-29  348.43
2016-03-30  349.54
2016-03-31  350.34
2016-04-01  350.34
2016-04-04  350.75
2016-04-05  350.40
2016-04-06  350.56
2016-04-07  350.54
2016-04-08  350.83
2016-04-11  351.41
2016-04-12  351.83
2016-04-13  353.13
2016-04-14  354.06
2016-04-15  354.07
2016-04-18  354.09
2016-04-19  354.90
2016-04-20  355.22
2016-04-21  355.17
2016-04-22  354.82
2016-04-25  354.47
2016-04-26  354.24
2016-04-27  354.85
2016-04-28  356.11
2016-04-29  356.25
2016-04-30  356.30
2016-05-02  356.30
2016-05-03  356.03
2016-05-04  355.72
2016-05-05  355.95
2016-05-06  356.02
2016-05-09  356.01
2016-05-10  356.36
2016-05-11  356.94
2016-05-12  357.34
2016-05-13  357.76
2016-05-16  357.69
2016-05-17  357.77
2016-05-18  357.11
2016-05-19  355.87
2016-05-20  356.26
2016-05-23  356.25
2016-05-24  356.50
2016-05-25  356.62
2016-05-26  356.83
2016-05-27  356.94
2016-05-30  357.04
2016-05-31  356.86
2016-06-01  356.84
2016-06-02  357.39
2016-06-03  358.69
2016-06-06  359.64
2016-06-07  360.40
2016-06-08  361.13
2016-06-09  361.16
2016-06-10  360.90
2016-06-13  360.58
2016-06-14  359.83
2016-06-15  359.76
2016-06-16  360.05
2016-06-17  360.28
2016-06-20  360.88
2016-06-21  360.88
2016-06-22  361.31
2016-06-23  361.90
2016-06-24  361.63
2016-06-27  361.71
2016-06-28  362.38
2016-06-29  363.97
2016-06-30  364.31
2016-07-01  365.75
2016-07-04  365.94
2016-07-05  366.82
2016-07-06  366.88
2016-07-07  367.17
2016-07-08  367.79
2016-07-11  368.60
2016-07-12  368.58
2016-07-13  369.11
2016-07-14  369.02
2016-07-15  368.84
2016-07-18  368.74
2016-07-19  369.05
2016-07-20  369.05
2016-07-21  368.92
2016-07-22  369.33
2016-07-25  369.58
2016-07-26  369.31
2016-07-27  369.43
2016-07-28  369.81
2016-07-29  369.98
2016-07-31  370.04
2016-08-01  370.18
2016-08-02  369.77
2016-08-03  369.24
2016-08-04  370.27
2016-08-05  370.78
2016-08-08  371.27
2016-08-09  371.94
2016-08-10  372.76
2016-08-11  372.68
2016-08-12  373.18
2016-08-15  373.77
2016-08-16  373.94
2016-08-17  373.91
2016-08-18  374.52
2016-08-19  374.50
2016-08-22  374.41
2016-08-23  374.74
2016-08-24  374.71
2016-08-25  374.28
2016-08-26  374.31
2016-08-29  374.57
2016-08-30  374.84
2016-08-31  374.56
2016-09-01  374.15
2016-09-02  374.33
2016-09-05  374.51
2016-09-06  375.21
2016-09-07  376.09
2016-09-08  375.91
2016-09-09  374.70
2016-09-12  373.71
2016-09-13  373.39
2016-09-14  372.83
2016-09-15  372.63
2016-09-16  372.61
2016-09-19  372.78
2016-09-20  373.11
2016-09-21  373.79
2016-09-22  375.22
2016-09-23  375.18
2016-09-26  374.82
2016-09-27  374.99
2016-09-28  375.24
2016-09-29  375.36
2016-09-30  375.22
2016-10-03  375.20
2016-10-04  375.24
2016-10-05  374.96
2016-10-06  374.98
2016-10-07  374.81
2016-10-10  374.95
2016-10-11  374.84
2016-10-12  374.69
2016-10-13  374.95
2016-10-14  374.76
2016-10-17  374.56
2016-10-18  374.77
2016-10-19  375.16
2016-10-20  375.65
2016-10-21  375.85
2016-10-24  376.26
2016-10-25  376.19
2016-10-26  375.36
2016-10-27  374.78
2016-10-28  374.15
2016-10-31  374.34
2016-11-01  374.15
2016-11-02  373.98
2016-11-03  373.95
2016-11-04  373.79
2016-11-07  374.35
2016-11-08  374.67
2016-11-09  372.61
2016-11-10  370.22
2016-11-11  370.12
2016-11-14  365.41
2016-11-15  366.73
2016-11-16  366.50
2016-11-17  366.89
2016-11-18  365.59
2016-11-21  365.80
2016-11-22  366.21
2016-11-23  365.88
2016-11-24  365.95
2016-11-25  365.54
2016-11-28  366.13
2016-11-29  366.37
2016-11-30  366.58
2016-12-01  365.84
2016-12-02  365.87
2016-12-05  366.53
2016-12-06  367.21
2016-12-07  368.02
2016-12-08  368.09
2016-12-09  367.96
2016-12-12  367.59
2016-12-13  368.20
2016-12-14  368.46
2016-12-15  366.85
2016-12-16  367.18
2016-12-19  367.48
2016-12-20  367.73
2016-12-21  368.21
2016-12-22  368.37
2016-12-23  368.39
2016-12-26       .
2016-12-27  368.59
2016-12-28  368.83
2016-12-29  369.24
2016-12-30  369.52
2016-12-31  369.57
2017-01-02       .
2017-01-03  370.14
2017-01-04  370.61
2017-01-05  371.62
2017-01-06  371.99
2017-01-09  372.04
2017-01-10  372.30
2017-01-11  371.86
2017-01-12  372.68
2017-01-13  372.66
2017-01-16  372.82
2017-01-17  373.61
2017-01-18  373.40
2017-01-19  372.50
2017-01-20  372.37
2017-01-23  373.04
2017-01-24  373.21
2017-01-25  372.81
2017-01-26  372.85
2017-01-27  373.31
2017-01-30  373.57
2017-01-31  373.71
2017-02-01  373.90
2017-02-02  374.47
2017-02-03  374.72
2017-02-06  375.44
2017-02-07  375.68
2017-02-08  375.95
2017-02-09  376.23
2017-02-10  376.36
2017-02-13  376.69
2017-02-14  376.77
2017-02-15  376.38
2017-02-16  376.65
2017-02-17  376.83
2017-02-20  376.99
2017-02-21  377.41
2017-02-22  377.87
2017-02-23  378.54
2017-02-24  378.83
2017-02-27  379.01
2017-02-28  379.15
2017-03-01  378.45
2017-03-02  378.05
2017-03-03  378.05
2017-03-06  378.27
2017-03-07  378.05
2017-03-08  377.11
2017-03-09  375.91
2017-03-10  376.03
2017-03-13  376.17
2017-03-14  375.63
2017-03-15  376.30
2017-03-16  377.25
2017-03-17  377.43
2017-03-20  377.73
2017-03-21  378.11
2017-03-22  378.41
2017-03-23  378.63
2017-03-24  378.97
2017-03-27  379.58
2017-03-28  379.69
2017-03-29  379.92
2017-03-30  380.09
2017-03-31  379.84
2017-04-03  380.29
2017-04-04  380.59
2017-04-05  380.66
2017-04-06  380.97
2017-04-07  381.03
2017-04-10  381.01
2017-04-11  381.40
2017-04-12  381.52
2017-04-13  382.09
2017-04-14       .
2017-04-17  382.36
2017-04-18  382.52
2017-04-19  382.55
2017-04-20  382.47
2017-04-21  382.78
2017-04-24  382.81
2017-04-25  382.71
2017-04-26  382.75
2017-04-27  382.93
2017-04-28  383.25
2017-04-30  383.35
2017-05-01  383.17
2017-05-02  383.47
2017-05-03  383.85
2017-05-04  383.37
2017-05-05  383.18
2017-05-08  383.40
2017-05-09  383.20
2017-05-10  383.42
2017-05-11  383.52
2017-05-12  384.06
2017-05-15  384.44
2017-05-16  384.60
2017-05-17  384.98
2017-05-18  383.89
2017-05-19  384.17
2017-05-22  384.13
2017-05-23  384.10
2017-05-24  384.44
2017-05-25  384.79
2017-05-26  384.94
2017-05-29  385.11
2017-05-30  385.26
2017-05-31  385.31
2017-06-01  385.42
2017-06-02  385.82
2017-06-05  386.09
2017-06-06  386.42
2017-06-07  386.27
2017-06-08  385.94
2017-06-09  385.75
2017-06-12  385.73
2017-06-13  385.68
2017-06-14  386.34
2017-06-15  386.21
2017-06-16  386.25
2017-06-19  386.39
2017-06-20  386.06
2017-06-21  385.81
2017-06-22  385.68
2017-06-23  385.83
2017-06-26  386.29
2017-06-27  386.09
2017-06-28  385.77
2017-06-29  385.51
2017-06-30  385.24
2017-07-03  385.12
2017-07-04  385.19
2017-07-05  385.02
2017-07-06  384.53
2017-07-07  384.29
2017-07-10  384.83
2017-07-11  384.93
2017-07-12  385.80
2017-07-13  386.03
2017-07-14  386.21
2017-07-17  386.63
2017-07-18  386.98
2017-07-19  387.37
2017-07-20  387.52
2017-07-21  387.99
2017-07-24  387.89
2017-07-25  387.64
2017-07-26  387.89
2017-07-27  388.09
2017-07-28  388.07
2017-07-31  388.30
2017-08-01  388.47
2017-08-02  388.76
2017-08-03  389.28
2017-08-04  389.12
2017-08-07  389.17
2017-08-08  389.29
2017-08-09  389.27
2017-08-10  388.98
2017-08-11  388.92
2017-08-14  389.25
2017-08-15  389.15
2017-08-16  389.38
2017-08-17  389.65
2017-08-18  389.86
2017-08-21  390.25
2017-08-22  390.20
2017-08-23  390.33
2017-08-24  390.77
2017-08-25  390.97
2017-08-28  391.18
2017-08-29  391.67
2017-08-30  391.75
2017-08-31  392.16
2017-09-01  392.27
2017-09-04  392.43
2017-09-05  392.95
2017-09-06  393.16
2017-09-07  393.59
2017-09-08  393.91
2017-09-11  393.66
2017-09-12  393.27
2017-09-13  393.31
2017-09-14  393.17
2017-09-15  393.23
2017-09-18  393.29
2017-09-19  393.15
2017-09-20  392.96
2017-09-21  392.76
2017-09-22  393.11
2017-09-25  393.42
2017-09-26  393.45
2017-09-27  392.69
2017-09-28  392.76
2017-09-29  393.17
2017-09-30  393.22
2017-10-02  393.16
2017-10-03  393.44
2017-10-04  393.67
2017-10-05  393.64
2017-10-06  393.34
2017-10-09  393.51
2017-10-10  393.73
2017-10-11  393.82
2017-10-12  394.16
2017-10-13  394.31
2017-10-16  394.54
2017-10-17  394.74
2017-10-18  394.80
2017-10-19  395.03
2017-10-20  394.52
2017-10-23  394.51
2017-10-24  394.39
2017-10-25  394.07
2017-10-26  393.86
2017-10-27  394.01
2017-10-30  394.67
2017-10-31  394.84
2017-11-01  394.85
2017-11-02  395.03
2017-11-03  394.55
2017-11-06  394.71
2017-11-07  394.35
2017-11-08  394.03
2017-11-09  393.59
2017-11-10  393.11
2017-11-13  393.04
2017-11-14  392.92
2017-11-15  393.10
2017-11-16  393.38
2017-11-17  393.68
2017-11-20  393.95
2017-11-21  394.00
2017-11-22  394.31
2017-11-23  394.37
2017-11-24  394.44
2017-11-27  394.92
2017-11-28  395.14
2017-11-29  394.82
2017-11-30  394.33
2017-12-01  394.49
2017-12-04  394.60
2017-12-05  394.91
2017-12-06  395.09
2017-12-07  394.75
2017-12-08  394.60
2017-12-11  394.78
2017-12-12  394.58
2017-12-13  394.68
2017-12-14  394.76
2017-12-15  394.92
2017-12-18  394.96
2017-12-19  394.65
2017-12-20  394.26
2017-12-21  394.11
2017-12-22  394.12
2017-12-25       .
2017-12-26  394.32
2017-12-27  394.60
2017-12-28  394.78
2017-12-29  394.92
2017-12-31  394.97
2018-01-01       .
2018-01-02  395.03
2018-01-03  395.42
2018-01-04  395.54
2018-01-05  395.78
2018-01-08  395.86
2018-01-09  395.63
2018-01-10  395.26
2018-01-11  395.43
2018-01-12  395.31
2018-01-15  395.47
2018-01-16  395.74
2018-01-17  395.59
2018-01-18  395.29
2018-01-19  394.83
2018-01-22  394.71
2018-01-23  395.18
2018-01-24  395.14
2018-01-25  395.46
2018-01-26  395.39
2018-01-29  394.80
2018-01-30  394.55
2018-01-31  394.79
2018-02-01  394.47
2018-02-02  393.63
2018-02-05  393.13
2018-02-06  393.15
2018-02-07  393.16
2018-02-08  391.97
2018-02-09  390.39
2018-02-12  390.45
2018-02-13  390.41
2018-02-14  389.76
2018-02-15  390.02
2018-02-16  390.81
2018-02-19  390.96
2018-02-20  390.66
2018-02-21  390.63
2018-02-22  390.34
2018-02-23  390.70
2018-02-26  391.31
2018-02-27  391.18
2018-02-28  391.23
2018-03-01  391.24
2018-03-02  391.15
2018-03-05  391.32
2018-03-06  391.40
2018-03-07  391.17
2018-03-08  391.18
2018-03-09  391.17
2018-03-12  391.26
2018-03-13  391.33
2018-03-14  391.48
2018-03-15  391.35
2018-03-16  391.24
2018-03-19  390.71
2018-03-20  390.26
2018-03-21  390.02
2018-03-22  390.23
2018-03-23  389.82
2018-03-26  389.80
2018-03-27  390.27
2018-03-28  390.48
2018-03-29  390.82
2018-03-30       .
2018-03-31  390.87
2018-04-02  390.81
2018-04-03  390.94
2018-04-04  391.10
2018-04-05  391.21
2018-04-06  391.53
2018-04-09  391.16
2018-04-10  390.97
2018-04-11  391.02
2018-04-12  391.09
2018-04-13  391.02
2018-04-16  390.83
2018-04-17  391.01
2018-04-18  390.82
2018-04-19  390.12
2018-04-20  389.60
2018-04-23  389.07
2018-04-24  389.03
2018-04-25  388.12
2018-04-26  388.22
2018-04-27  388.21
2018-04-30  388.25
2018-05-01  387.86
2018-05-02  387.14
2018-05-03  386.65
2018-05-04  386.33
2018-05-07  386.30
2018-05-08  385.53
2018-05-09  384.82
2018-05-10  385.81
2018-05-11  386.30
2018-05-14  386.29
2018-05-15  385.32
2018-05-16  385.20
2018-05-17  384.80
2018-05-18  384.55
2018-05-21  384.70
2018-05-22  385.17
2018-05-23  385.61
2018-05-24  386.10
2018-05-25  386.62
2018-05-28  386.80
2018-05-29  387.49
2018-05-30  386.92
2018-05-31  386.36
2018-06-01  385.66
2018-06-04  385.55
2018-06-05  385.54
2018-06-06  384.93
2018-06-07  384.46
2018-06-08  384.78
2018-06-11  384.33
2018-06-12  384.05
2018-06-13  384.06
2018-06-14  384.30
2018-06-15  384.44
2018-06-18  384.13
2018-06-19  383.88
2018-06-20  384.09
2018-06-21  384.44
2018-06-22  384.97
2018-06-25  385.21
2018-06-26  385.02
2018-06-27  385.21
2018-06-28  384.81
2018-06-29  384.90
2018-06-30  384.95
2018-07-02  384.74
2018-07-03  384.91
2018-07-04  384.96
2018-07-05  385.18
2018-07-06  385.56
2018-07-09  386.08
2018-07-10  386.22
2018-07-11  386.22
2018-07-12  386.29
2018-07-13  386.78
2018-07-16  387.10
2018-07-17  387.05
2018-07-18  387.20
2018-07-19  387.35
2018-07-20  387.71
2018-07-23  387.73
2018-07-24  387.80
2018-07-25  388.23
2018-07-26  388.64
2018-07-27  388.99
2018-07-30  389.02
2018-07-31  389.06
2018-08-01  388.47
2018-08-02  387.98
2018-08-03  388.43
2018-08-06  388.62
2018-08-07  388.31
2018-08-08  387.91
2018-08-09  387.51
2018-08-10  387.12
2018-08-13  385.64
2018-08-14  385.76
2018-08-15  385.90
2018-08-16  386.55
2018-08-17  386.71
2018-08-20  387.01
2018-08-21  387.25
2018-08-22  387.34
2018-08-23  387.31
2018-08-24  387.13
2018-08-27  387.31
2018-08-28  387.26
2018-08-29  387.01
2018-08-30  386.73
2018-08-31  386.56
2018-09-03  386.70
2018-09-04  385.79
2018-09-05  385.74
2018-09-06  386.19
2018-09-07  386.21
2018-09-10  385.96
2018-09-11  385.59
2018-09-12  385.78
2018-09-13  386.30
2018-09-14  386.61
2018-09-17  386.83
2018-09-18  386.65
2018-09-19  386.49
2018-09-20  387.08
2018-09-21  387.60
2018-09-24  387.89
2018-09-25  387.74
2018-09-26  388.32
2018-09-27  389.14
2018-09-28  389.24
2018-09-30  389.34
2018-10-01  389.24
2018-10-02  389.63
2018-10-03  389.34
2018-10-04  388.00
2018-10-05  387.71
2018-10-08  387.88
2018-10-09  387.83
2018-10-10  387.74
2018-10-11  387.95
2018-10-12  388.26
2018-10-15  388.51
2018-10-16  388.72
2018-10-17  388.81
2018-10-18  388.33
2018-10-19  388.17
2018-10-22  387.98
2018-10-23  387.92
2018-10-24  388.03
2018-10-25  387.69
2018-10-26  387.79
2018-10-29  387.64
2018-10-30  386.74
2018-10-31  386.34
2018-11-01  386.40
2018-11-02  386.58
2018-11-05  386.79
2018-11-06  386.92
2018-11-07  387.27
2018-11-08  386.97
2018-11-09  386.88
2018-11-12  387.03
2018-11-13  386.74
2018-11-14  386.53
2018-11-15  386.12
2018-11-16  386.13
2018-11-19  386.03
2018-11-20  385.22
2018-11-21  385.02
2018-11-22  385.08
2018-11-23  385.04
2018-11-26  384.85
2018-11-27  384.40
2018-11-28  384.74
2018-11-29  385.36
2018-11-30  385.41
2018-12-03  386.71
2018-12-04  387.10
2018-12-05  387.09
2018-12-06  386.89
2018-12-07  387.36
2018-12-10  387.43
2018-12-11  387.49
2018-12-12  387.99
2018-12-13  388.40
2018-12-14  388.57
2018-12-17  389.14
2018-12-18  389.37
2018-12-19  389.43
2018-12-20  389.26
2018-12-21  388.87
2018-12-24  389.11
2018-12-25       .
2018-12-26  389.28
2018-12-27  389.38
2018-12-28  389.43
2018-12-31  389.79
2019-01-01       .
2019-01-02  390.22
2019-01-03  390.89
2019-01-04  391.48
2019-01-07  392.31
2019-01-08  392.46
2019-01-09  393.01
2019-01-10  393.14
2019-01-11  393.36
2019-01-14  393.64
2019-01-15  393.97
2019-01-16  394.48
2019-01-17  394.99
2019-01-18  395.44
2019-01-21  395.62
2019-01-22  395.99
2019-01-23  396.40
2019-01-24  397.06
2019-01-25  397.24
2019-01-28  397.54
2019-01-29  397.47
2019-01-30  397.47
2019-01-31  398.99
2019-02-01  399.60
2019-02-04  399.70
2019-02-05  400.41
2019-02-06  400.66
2019-02-07  400.49
2019-02-08  400.62
2019-02-11  400.62
2019-02-12  400.73
2019-02-13  400.80
2019-02-14  401.05
2019-02-15  401.35
2019-02-18  401.52
2019-02-19  401.83
2019-02-20  402.08
2019-02-21  401.65
2019-02-22  401.94
2019-02-25  402.33
2019-02-26  402.74
2019-02-27  402.78
2019-02-28  402.93
2019-03-01  402.47
2019-03-04  402.73
2019-03-05  402.88
2019-03-06  403.34
2019-03-07  403.55
2019-03-08  403.48
2019-03-11  404.04
2019-03-12  404.69
2019-03-13  404.98
2019-03-14  405.19
2019-03-15  405.73
2019-03-18  406.36
2019-03-19  406.64
2019-03-20  406.91
2019-03-21  408.03
2019-03-22  408.43
2019-03-25  408.65
2019-03-26  409.03
2019-03-27  409.31
2019-03-28  409.12
2019-03-29  409.25
2019-03-31  409.30
2019-04-01  409.14
2019-04-02  409.23
2019-04-03  409.18
2019-04-04  409.37
2019-04-05  409.52
2019-04-08  409.73
2019-04-09  409.91
2019-04-10  410.22
2019-04-11  410.13
2019-04-12  409.66
2019-04-15  409.64
2019-04-16  409.66
2019-04-17  409.77
2019-04-18  410.20
2019-04-19       .
2019-04-22  410.24
2019-04-23  410.53
2019-04-24  410.96
2019-04-25  410.78
2019-04-26  411.21
2019-04-29  411.40
2019-04-30  411.71
2019-05-01  411.87
2019-05-02  411.41
2019-05-03  411.77
2019-05-06  411.99
2019-05-07  412.18
2019-05-08  412.14
2019-05-09  412.08
2019-05-10  412.02
2019-05-13  412.18
2019-05-14  412.06
2019-05-15  412.29
2019-05-16  412.52
2019-05-17  412.39
2019-05-20  412.30