Title:               ICE BofA High Yield Emerging Markets Corporate Plus Index Total Return Index Value
Series ID:           BAMLEMHBHYCRPITRIV
Source:              Ice Data Indices, LLC
Release:             ICE BofA Indices (Not a Press Release)
Seasonal Adjustment: Not Seasonally Adjusted
Frequency:           Daily
Units:               Index
Date Range:          1998-12-31 to 2023-06-01
Last Updated:        2023-06-02 8:21 AM CDT
Notes:               The ICE BofA High Yield Emerging Markets Corporate Plus Index is a
                     subset of the ICE BofA Emerging Markets Corporate Plus Index, which
                     includes only securities rated BB1 or lower. The same inclusion rules
                     apply for this series as those that apply for ICE BofA Emerging
                     Markets Corporate Plus Index
                     (https://fred.stlouisfed.org/series/BAMLEMCBPITRIV?cid=32413). When
                     the last calendar day of the month takes place on the weekend, weekend
                     observations will occur as a result of month ending accrued interest
                     adjustments.
                     
                     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  100.11
1999-01-05  100.37
1999-01-06  100.95
1999-01-07  101.01
1999-01-08  100.85
1999-01-11  100.60
1999-01-12  100.43
1999-01-13   96.64
1999-01-14   95.25
1999-01-15   95.24
1999-01-18   95.32
1999-01-19   96.19
1999-01-20   96.90
1999-01-21   97.11
1999-01-22   97.08
1999-01-25   96.80
1999-01-26   96.82
1999-01-27   96.91
1999-01-28   97.08
1999-01-29   97.38
1999-01-31   97.39
1999-02-01   97.96
1999-02-02   98.27
1999-02-03   98.81
1999-02-04   98.95
1999-02-05   98.99
1999-02-08   98.91
1999-02-09   99.02
1999-02-10   99.32
1999-02-11   99.37
1999-02-12   99.38
1999-02-15   99.42
1999-02-16   99.85
1999-02-17  100.15
1999-02-18  100.51
1999-02-19  100.60
1999-02-22  100.72
1999-02-23  100.77
1999-02-24  100.63
1999-02-25  100.56
1999-02-26  100.26
1999-02-28  100.26
1999-03-01  100.61
1999-03-02  100.50
1999-03-03  100.39
1999-03-04  100.62
1999-03-05  100.75
1999-03-08  100.91
1999-03-09  101.22
1999-03-10  101.33
1999-03-11  101.54
1999-03-12  101.79
1999-03-15  102.33
1999-03-16  102.71
1999-03-17  102.84
1999-03-18  102.94
1999-03-19  103.81
1999-03-22  104.21
1999-03-23  104.48
1999-03-24  104.62
1999-03-25  104.87
1999-03-26  105.24
1999-03-29  105.47
1999-03-30  105.93
1999-03-31  106.20
1999-04-01  106.58
1999-04-02  106.62
1999-04-05  106.87
1999-04-06  107.17
1999-04-07  107.59
1999-04-08  108.38
1999-04-09  108.56
1999-04-12  108.90
1999-04-13  109.46
1999-04-14  109.92
1999-04-15  110.07
1999-04-16  110.26
1999-04-19  110.46
1999-04-20  110.76
1999-04-21  110.84
1999-04-22  110.96
1999-04-23  111.38
1999-04-26  111.62
1999-04-27  111.46
1999-04-28  111.82
1999-04-29  112.14
1999-04-30  112.18
1999-05-03  112.42
1999-05-04  112.68
1999-05-05  112.73
1999-05-06  112.60
1999-05-07  112.75
1999-05-10  112.80
1999-05-11  112.70
1999-05-12  112.64
1999-05-13  112.57
1999-05-14  112.43
1999-05-17  111.96
1999-05-18  111.67
1999-05-19  111.36
1999-05-20  110.86
1999-05-21  110.06
1999-05-24  109.51
1999-05-25  109.38
1999-05-26  109.76
1999-05-27  109.77
1999-05-28  109.42
1999-05-31  109.46
1999-06-01  109.33
1999-06-02  109.17
1999-06-03  109.17
1999-06-04  109.34
1999-06-07  109.71
1999-06-08  109.90
1999-06-09  110.07
1999-06-10  109.94
1999-06-11  109.97
1999-06-14  109.87
1999-06-15  110.08
1999-06-16  110.35
1999-06-17  110.82
1999-06-18  110.87
1999-06-21  111.22
1999-06-22  111.35
1999-06-23  111.53
1999-06-24  111.53
1999-06-25  111.41
1999-06-28  111.32
1999-06-29  111.42
1999-06-30  111.66
1999-07-01  111.83
1999-07-02  111.88
1999-07-05  111.92
1999-07-06  111.91
1999-07-07  112.01
1999-07-08  112.09
1999-07-09  112.09
1999-07-12  112.07
1999-07-13  111.76
1999-07-14  111.40
1999-07-15  111.37
1999-07-16  111.51
1999-07-19  111.79
1999-07-20  111.70
1999-07-21  111.82
1999-07-22  111.78
1999-07-23  111.65
1999-07-26  111.46
1999-07-27  111.44
1999-07-28  111.53
1999-07-29  111.42
1999-07-30  111.37
1999-07-31  111.41
1999-08-02  111.38
1999-08-03  111.32
1999-08-04  111.27
1999-08-05  111.00
1999-08-06  110.93
1999-08-09  110.76
1999-08-10  110.66
1999-08-11  110.53
1999-08-12  110.63
1999-08-13  110.83
1999-08-16  110.99
1999-08-17  111.19
1999-08-18  111.35
1999-08-19  111.38
1999-08-20  111.41
1999-08-23  111.35
1999-08-24  111.37
1999-08-25  111.68
1999-08-26  111.79
1999-08-27  111.92
1999-08-30  111.88
1999-08-31  111.87
1999-09-01  112.04
1999-09-02  112.22
1999-09-03  112.44
1999-09-06  112.48
1999-09-07  112.44
1999-09-08  112.56
1999-09-09  112.47
1999-09-10  112.59
1999-09-13  112.60
1999-09-14  112.70
1999-09-15  112.82
1999-09-16  112.79
1999-09-17  112.63
1999-09-20  113.12
1999-09-21  113.26
1999-09-22  113.36
1999-09-23  113.50
1999-09-24  113.55
1999-09-27  113.54
1999-09-28  113.58
1999-09-29  113.72
1999-09-30  113.82
1999-10-01  113.73
1999-10-04  113.84
1999-10-05  113.79
1999-10-06  113.86
1999-10-07  113.85
1999-10-08  114.31
1999-10-11  114.35
1999-10-12  114.38
1999-10-13  114.38
1999-10-14  114.33
1999-10-15  114.31
1999-10-18  114.14
1999-10-19  114.22
1999-10-20  114.32
1999-10-21  114.54
1999-10-22  114.86
1999-10-25  115.03
1999-10-26  115.13
1999-10-27  115.44
1999-10-28  115.88
1999-10-29  116.12
1999-10-31  116.17
1999-11-01  116.20
1999-11-02  116.38
1999-11-03  116.48
1999-11-04  116.68
1999-11-05  117.04
1999-11-08  117.28
1999-11-09  117.45
1999-11-10  115.87
1999-11-11  115.94
1999-11-12  116.16
1999-11-15  116.41
1999-11-16  116.51
1999-11-17  116.60
1999-11-18  116.65
1999-11-19  116.88
1999-11-22  117.10
1999-11-23  117.32
1999-11-24  117.43
1999-11-25  117.07
1999-11-26  115.14
1999-11-29  115.14
1999-11-30  115.12
1999-12-01  114.25
1999-12-02  114.29
1999-12-03  114.43
1999-12-06  114.59
1999-12-07  114.77
1999-12-08  114.86
1999-12-09  114.90
1999-12-10  115.12
1999-12-13  115.34
1999-12-14  115.37
1999-12-15  115.54
1999-12-16  115.50
1999-12-17  115.56
1999-12-20  115.81
1999-12-21  115.96
1999-12-22  115.98
1999-12-23  116.05
1999-12-24  116.09
1999-12-27  116.22
1999-12-28  116.22
1999-12-29  116.31
1999-12-30  116.35
1999-12-31  116.26
2000-01-03  116.35
2000-01-04  116.35
2000-01-05  116.26
2000-01-06  116.30
2000-01-07  116.40
2000-01-10  116.49
2000-01-11  116.35
2000-01-12  116.30
2000-01-13  116.44
2000-01-14  116.60
2000-01-17  116.64
2000-01-18  116.68
2000-01-19  116.88
2000-01-20  116.93
2000-01-21  117.06
2000-01-24  117.19
2000-01-25  117.14
2000-01-26  117.36
2000-01-27  117.41
2000-01-28  117.35
2000-01-31  117.29
2000-02-01  117.28
2000-02-02  117.42
2000-02-03  118.05
2000-02-04  118.35
2000-02-07  118.61
2000-02-08  118.82
2000-02-09  119.14
2000-02-10  119.14
2000-02-11  119.35
2000-02-14  119.55
2000-02-15  120.08
2000-02-16  120.22
2000-02-17  120.28
2000-02-18  120.37
2000-02-21  120.41
2000-02-22  120.57
2000-02-23  120.74
2000-02-24  120.86
2000-02-25  120.92
2000-02-28  120.96
2000-02-29  121.18
2000-03-01  121.35
2000-03-02  121.54
2000-03-03  121.71
2000-03-06  122.17
2000-03-07  122.55
2000-03-08  122.58
2000-03-09  122.79
2000-03-10  122.80
2000-03-13  122.73
2000-03-14  122.69
2000-03-15  122.50
2000-03-16  122.71
2000-03-17  122.76
2000-03-20  122.83
2000-03-21  122.93
2000-03-22  123.03
2000-03-23  123.09
2000-03-24  123.02
2000-03-27  123.08
2000-03-28  123.10
2000-03-29  123.23
2000-03-30  122.92
2000-03-31  123.13
2000-04-03  122.87
2000-04-04  122.74
2000-04-05  122.63
2000-04-06  122.67
2000-04-07  122.74
2000-04-10  122.85
2000-04-11  122.84
2000-04-12  122.94
2000-04-13  122.97
2000-04-14  122.60
2000-04-17  122.39
2000-04-18  122.49
2000-04-19  122.63
2000-04-20  122.70
2000-04-21       .
2000-04-24  122.71
2000-04-25  122.65
2000-04-26  122.74
2000-04-27  122.44
2000-04-28  122.34
2000-04-30  122.28
2000-05-01  122.34
2000-05-02  122.35
2000-05-03  122.28
2000-05-04  122.14
2000-05-05  121.57
2000-05-08  121.21
2000-05-09  120.96
2000-05-10  120.70
2000-05-11  120.20
2000-05-12  120.11
2000-05-15  120.14
2000-05-16  120.20
2000-05-17  120.11
2000-05-18  120.09
2000-05-19  119.82
2000-05-22  119.83
2000-05-23  119.71
2000-05-24  119.53
2000-05-25  119.48
2000-05-26  119.51
2000-05-29  119.55
2000-05-30  119.32
2000-05-31  119.43
2000-06-01  119.76
2000-06-02  120.29
2000-06-05  120.50
2000-06-06  120.54
2000-06-07  120.57
2000-06-08  120.62
2000-06-09  120.74
2000-06-12  120.96
2000-06-13  121.08
2000-06-14  121.28
2000-06-15  121.33
2000-06-16  121.59
2000-06-19  121.90
2000-06-20  121.97
2000-06-21  122.04
2000-06-22  122.06
2000-06-23  121.95
2000-06-26  122.02
2000-06-27  122.00
2000-06-28  122.34
2000-06-29  122.12
2000-06-30  122.35
2000-07-03  122.77
2000-07-04  122.89
2000-07-05  122.84
2000-07-06  123.03
2000-07-07  123.13
2000-07-10  123.29
2000-07-11  123.28
2000-07-12  123.36
2000-07-13  123.51
2000-07-14  123.55
2000-07-17  123.48
2000-07-18  123.49
2000-07-19  123.58
2000-07-20  123.73
2000-07-21  123.83
2000-07-24  123.92
2000-07-25  124.09
2000-07-26  124.22
2000-07-27  124.29
2000-07-28  124.40
2000-07-31  124.51
2000-08-01  124.58
2000-08-02  124.71
2000-08-03  124.83
2000-08-04  124.84
2000-08-07  124.87
2000-08-08  125.04
2000-08-09  125.28
2000-08-10  125.58
2000-08-11  125.62
2000-08-14  125.67
2000-08-15  125.79
2000-08-16  125.89
2000-08-17  125.94
2000-08-18  125.97
2000-08-21  125.82
2000-08-22  125.93
2000-08-23  126.37
2000-08-24  126.14
2000-08-25  126.19
2000-08-28  126.21
2000-08-29  126.25
2000-08-30  126.34
2000-08-31  126.63
2000-09-01  126.68
2000-09-04  126.72
2000-09-05  126.74
2000-09-06  126.95
2000-09-07  126.89
2000-09-08  126.82
2000-09-11  126.69
2000-09-12  126.70
2000-09-13  126.57
2000-09-14  126.68
2000-09-15  126.59
2000-09-18  126.16
2000-09-19  126.06
2000-09-20  126.14
2000-09-21  125.95
2000-09-22  125.79
2000-09-25  126.01
2000-09-26  125.94
2000-09-27  125.90
2000-09-28  125.86
2000-09-29  125.75
2000-09-30  125.79
2000-10-02  125.84
2000-10-03  125.77
2000-10-04  125.75
2000-10-05  125.75
2000-10-06  125.81
2000-10-09  125.84
2000-10-10  125.87
2000-10-11  125.59
2000-10-12  125.49
2000-10-13  124.62
2000-10-16  124.49
2000-10-17  124.45
2000-10-18  124.16
2000-10-19  123.62
2000-10-20  123.69
2000-10-23  123.70
2000-10-24  123.52
2000-10-25  123.56
2000-10-26  123.39
2000-10-27  123.48
2000-10-30  123.38
2000-10-31  123.14
2000-11-01  123.09
2000-11-02  123.12
2000-11-03  123.22
2000-11-06  123.22
2000-11-07  122.90
2000-11-08  123.00
2000-11-09  122.81
2000-11-10  122.95
2000-11-13  122.21
2000-11-14  123.11
2000-11-15  123.28
2000-11-16  123.56
2000-11-17  123.58
2000-11-20  123.64
2000-11-21  123.65
2000-11-22  123.59
2000-11-23  123.61
2000-11-24  123.58
2000-11-27  123.68
2000-11-28  123.70
2000-11-29  123.69
2000-11-30  122.83
2000-12-01  122.95
2000-12-04  122.97
2000-12-05  123.06
2000-12-06  123.36
2000-12-07  123.48
2000-12-08  123.56
2000-12-11  123.77
2000-12-12  123.84
2000-12-13  123.93
2000-12-14  124.09
2000-12-15  124.06
2000-12-18  124.17
2000-12-19  124.35
2000-12-20  124.61
2000-12-21  124.67
2000-12-22  124.76
2000-12-25       .
2000-12-26  124.83
2000-12-27  124.96
2000-12-28  125.12
2000-12-29  125.13
2000-12-31  125.17
2001-01-01       .
2001-01-02  125.32
2001-01-03  125.44
2001-01-04  125.97
2001-01-05  126.14
2001-01-08  126.22
2001-01-09  126.41
2001-01-10  126.55
2001-01-11  126.74
2001-01-12  127.04
2001-01-15  127.09
2001-01-16  127.04
2001-01-17  127.26
2001-01-18  127.38
2001-01-19  127.55
2001-01-22  127.62
2001-01-23  127.63
2001-01-24  127.79
2001-01-25  127.98
2001-01-26  128.20
2001-01-29  128.60
2001-01-30  128.84
2001-01-31  129.39
2001-02-01  129.38
2001-02-02  129.19
2001-02-05  129.26
2001-02-06  129.41
2001-02-07  129.66
2001-02-08  129.81
2001-02-09  129.88
2001-02-12  129.83
2001-02-13  129.93
2001-02-14  130.06
2001-02-15  130.16
2001-02-16  130.19
2001-02-19  130.21
2001-02-20  130.16
2001-02-21  129.87
2001-02-22  129.78
2001-02-23  129.76
2001-02-26  129.80
2001-02-27  129.95
2001-02-28  129.85
2001-03-01  129.99
2001-03-02  130.03
2001-03-05  130.19
2001-03-06  130.28
2001-03-07  130.69
2001-03-08  130.61
2001-03-09  130.60
2001-03-12  130.08
2001-03-13  129.95
2001-03-14  130.06
2001-03-15  129.93
2001-03-16  129.54
2001-03-19  129.57
2001-03-20  128.96
2001-03-21  129.01
2001-03-22  128.82
2001-03-23  128.31
2001-03-26  128.35
2001-03-27  128.42
2001-03-28  128.41
2001-03-29  128.16
2001-03-30  128.24
2001-03-31  128.28
2001-04-02  128.49
2001-04-03  128.30
2001-04-04  128.39
2001-04-05  127.96
2001-04-06  128.19
2001-04-09  128.21
2001-04-10  128.44
2001-04-11  128.40
2001-04-12  128.09
2001-04-13       .
2001-04-16  128.08
2001-04-17  127.96
2001-04-18  128.16
2001-04-19  128.09
2001-04-20  128.16
2001-04-23  126.89
2001-04-24  126.73
2001-04-25  126.46
2001-04-26  126.54
2001-04-27  126.65
2001-04-30  126.99
2001-05-01  127.13
2001-05-02  127.58
2001-05-03  127.70
2001-05-04  127.68
2001-05-07  127.80
2001-05-08  127.86
2001-05-09  127.97
2001-05-10  128.11
2001-05-11  128.02
2001-05-14  128.02
2001-05-15  128.06
2001-05-16  128.20
2001-05-17  128.29
2001-05-18  128.56
2001-05-21  129.02
2001-05-22  129.41
2001-05-23  129.63
2001-05-24  130.03
2001-05-25  130.14
2001-05-28  130.17
2001-05-29  130.13
2001-05-30  130.37
2001-05-31  130.39
2001-06-01  130.46
2001-06-04  130.77
2001-06-05  130.84
2001-06-06  131.09
2001-06-07  131.45
2001-06-08  131.83
2001-06-11  131.97
2001-06-12  132.10
2001-06-13  132.16
2001-06-14  132.24
2001-06-15  132.26
2001-06-18  132.19
2001-06-19  132.14
2001-06-20  132.00
2001-06-21  131.92
2001-06-22  132.15
2001-06-25  132.26
2001-06-26  132.25
2001-06-27  132.28
2001-06-28  132.31
2001-06-29  132.17
2001-06-30  132.21
2001-07-02  132.26
2001-07-03  132.21
2001-07-04  132.25
2001-07-05  132.21
2001-07-06  132.16
2001-07-09  132.10
2001-07-10  132.09
2001-07-11  130.32
2001-07-12  129.52
2001-07-13  129.16
2001-07-16  129.10
2001-07-17  127.24
2001-07-18  127.14
2001-07-19  127.29
2001-07-20  127.06
2001-07-23  127.91
2001-07-24  127.92
2001-07-25  128.28
2001-07-26  128.17
2001-07-27  127.76
2001-07-30  127.82
2001-07-31  127.26
2001-08-01  127.23
2001-08-02  127.33
2001-08-03  127.45
2001-08-06  127.41
2001-08-07  127.52
2001-08-08  127.76
2001-08-09  128.00
2001-08-10  128.01
2001-08-13  128.66
2001-08-14  128.57
2001-08-15  128.57
2001-08-16  128.78
2001-08-17  128.86
2001-08-20  128.85
2001-08-21  128.79
2001-08-22  129.03
2001-08-23  128.82
2001-08-24  128.83
2001-08-27  128.84
2001-08-28  129.01
2001-08-29  129.37
2001-08-30  129.75
2001-08-31  129.91
2001-09-03  130.00
2001-09-04  130.04
2001-09-05  130.21
2001-09-06  130.25
2001-09-07  130.31
2001-09-10  130.19
2001-09-11       .
2001-09-12       .
2001-09-13       .
2001-09-14  128.65
2001-09-17  128.62
2001-09-18  128.49
2001-09-19  128.68
2001-09-20  128.11
2001-09-21  127.22
2001-09-24  127.21
2001-09-25  127.38
2001-09-26  127.55
2001-09-27  127.59
2001-09-28  126.58
2001-09-30  126.62
2001-10-01  126.72
2001-10-02  126.73
2001-10-03  126.67
2001-10-04  126.74
2001-10-05  126.73
2001-10-08  126.78
2001-10-09  126.85
2001-10-10  125.09
2001-10-11  125.06
2001-10-12  125.13
2001-10-15  125.22
2001-10-16  125.30
2001-10-17  126.09
2001-10-18  126.07
2001-10-19  126.11
2001-10-22  126.02
2001-10-23  126.09
2001-10-24  126.19
2001-10-25  126.26
2001-10-26  126.66
2001-10-29  126.68
2001-10-30  126.31
2001-10-31  126.00
2001-11-01  125.82
2001-11-02  125.96
2001-11-05  125.96
2001-11-06  126.01
2001-11-07  126.19
2001-11-08  126.31
2001-11-09  126.14
2001-11-12  126.18
2001-11-13  126.58
2001-11-14  126.65
2001-11-15  126.89
2001-11-16  126.95
2001-11-19  127.14
2001-11-20  127.33
2001-11-21  127.35
2001-11-22  127.38
2001-11-23  127.32
2001-11-26  127.86
2001-11-27  128.16
2001-11-28  128.12
2001-11-29  128.08
2001-11-30  127.80
2001-12-03  127.82
2001-12-04  127.96
2001-12-05  128.20
2001-12-06  127.85
2001-12-07  127.94
2001-12-10  127.83
2001-12-11  125.84
2001-12-12  125.97
2001-12-13  125.89
2001-12-14  125.87
2001-12-17  125.86
2001-12-18  125.66
2001-12-19  125.83
2001-12-20  125.92
2001-12-21  126.08
2001-12-24  125.51
2001-12-25       .
2001-12-26  125.48
2001-12-27  125.07
2001-12-28  124.47
2001-12-31  124.43
2002-01-01       .
2002-01-02  124.36
2002-01-03  124.39
2002-01-04  124.60
2002-01-07  124.64
2002-01-08  124.20
2002-01-09  124.36
2002-01-10  124.43
2002-01-11  124.48
2002-01-14  123.97
2002-01-15  124.06
2002-01-16  124.19
2002-01-17  124.20
2002-01-18  124.11
2002-01-21  124.16
2002-01-22  123.68
2002-01-23  123.73
2002-01-24  123.67
2002-01-25  123.64
2002-01-28  123.61
2002-01-29  123.66
2002-01-30  123.89
2002-01-31  123.50
2002-02-01  123.52
2002-02-04  123.38
2002-02-05  123.44
2002-02-06  123.67
2002-02-07  123.72
2002-02-08  123.64
2002-02-11  123.76
2002-02-12  123.83
2002-02-13  123.72
2002-02-14  123.76
2002-02-15  123.82
2002-02-18  123.87
2002-02-19  123.94
2002-02-20  124.02
2002-02-21  124.14
2002-02-22  124.11
2002-02-25  124.59
2002-02-26  124.35
2002-02-27  124.33
2002-02-28  124.73
2002-03-01  124.95
2002-03-04  124.97
2002-03-05  125.15
2002-03-06  125.87
2002-03-07  125.98
2002-03-08  126.54
2002-03-11  126.75
2002-03-12  126.78
2002-03-13  126.75
2002-03-14  126.91
2002-03-15  126.81
2002-03-18  127.04
2002-03-19  127.13
2002-03-20  127.17
2002-03-21  127.24
2002-03-22  127.23
2002-03-25  126.68
2002-03-26  126.80
2002-03-27  127.18
2002-03-28  126.44
2002-03-29       .
2002-03-31  126.48
2002-04-01  127.20
2002-04-02  127.13
2002-04-03  126.26
2002-04-04  125.90
2002-04-05  125.99
2002-04-08  126.05
2002-04-09  126.09
2002-04-10  126.28
2002-04-11  125.46
2002-04-12  125.58
2002-04-15  124.00
2002-04-16  124.90
2002-04-17  125.08
2002-04-18  125.17
2002-04-19  125.11
2002-04-22  125.23
2002-04-23  125.27
2002-04-24  125.38
2002-04-25  125.21
2002-04-26  125.03
2002-04-29  124.32
2002-04-30  124.53
2002-05-01  124.50
2002-05-02  124.42
2002-05-03  124.27
2002-05-06  124.50
2002-05-07  124.39
2002-05-08  124.33
2002-05-09  124.13
2002-05-10  123.33
2002-05-13  123.25
2002-05-14  123.10
2002-05-15  122.89
2002-05-16  123.09
2002-05-17  123.10
2002-05-20  123.40
2002-05-21  123.27
2002-05-22  123.15
2002-05-23  122.91
2002-05-24  123.24
2002-05-27  123.35
2002-05-28  123.29
2002-05-29  123.48
2002-05-30  123.17
2002-05-31  122.95
2002-06-03  122.64
2002-06-04  122.48
2002-06-05  122.15
2002-06-06  120.40
2002-06-07  120.87
2002-06-10  121.11
2002-06-11  120.75
2002-06-12  120.45
2002-06-13  120.53
2002-06-14  120.30
2002-06-17  120.18
2002-06-18  120.11
2002-06-19  120.04
2002-06-20  119.42
2002-06-21  117.08
2002-06-24  116.68
2002-06-25  116.61
2002-06-26  116.42
2002-06-27  116.50
2002-06-28  116.35
2002-06-30  116.39
2002-07-01  117.47
2002-07-02  117.25
2002-07-03  117.77
2002-07-04  117.87
2002-07-05  117.50
2002-07-08  116.95
2002-07-09  117.52
2002-07-10  117.41
2002-07-11  117.98
2002-07-12  117.92
2002-07-15  117.02
2002-07-16  117.37
2002-07-17  117.54
2002-07-18  117.90
2002-07-19  117.66
2002-07-22  117.60
2002-07-23  117.47
2002-07-24  116.94
2002-07-25  116.97
2002-07-26  116.75
2002-07-29  116.15
2002-07-30  114.98
2002-07-31  113.71
2002-08-01  113.67
2002-08-02  113.92
2002-08-05  114.05
2002-08-06  113.86
2002-08-07  113.68
2002-08-08  113.90
2002-08-09  113.77
2002-08-12  114.21
2002-08-13  113.99
2002-08-14  113.44
2002-08-15  114.29
2002-08-16  114.18
2002-08-19  114.24
2002-08-20  114.39
2002-08-21  114.61
2002-08-22  114.39
2002-08-23  114.76
2002-08-26  115.23
2002-08-27  115.41
2002-08-28  115.80
2002-08-29  115.95
2002-08-30  116.67
2002-08-31  116.68
2002-09-02  116.73
2002-09-03  116.83
2002-09-04  116.85
2002-09-05  116.98
2002-09-06  117.52
2002-09-09  117.46
2002-09-10  117.67
2002-09-11  117.75
2002-09-12  117.93
2002-09-13  118.00
2002-09-16  118.30
2002-09-17  118.37
2002-09-18  118.40
2002-09-19  118.47
2002-09-20  118.41
2002-09-23  118.24
2002-09-24  118.07
2002-09-25  118.13
2002-09-26  118.14
2002-09-27  118.23
2002-09-30  118.13
2002-10-01  117.98
2002-10-02  118.16
2002-10-03  118.22
2002-10-04  118.39
2002-10-07  118.39
2002-10-08  118.18
2002-10-09  118.20
2002-10-10  117.75
2002-10-11  117.59
2002-10-14  117.66
2002-10-15  117.69
2002-10-16  117.70
2002-10-17  117.78
2002-10-18  117.97
2002-10-21  118.13
2002-10-22  117.71
2002-10-23  117.83
2002-10-24  117.97
2002-10-25  117.90
2002-10-28  118.31
2002-10-29  118.15
2002-10-30  118.08
2002-10-31  118.31
2002-11-01  118.19
2002-11-04  118.36
2002-11-05  118.40
2002-11-06  118.30
2002-11-07  118.76
2002-11-08  118.40
2002-11-11  118.50
2002-11-12  119.23
2002-11-13  119.35
2002-11-14  119.37
2002-11-15  119.34
2002-11-18  119.69
2002-11-19  120.11
2002-11-20  120.16
2002-11-21  120.39
2002-11-22  120.69
2002-11-25  120.90
2002-11-26  120.92
2002-11-27  120.85
2002-11-28  120.87
2002-11-29  121.12
2002-11-30  121.15
2002-12-02  121.21
2002-12-03  121.26
2002-12-04  121.59
2002-12-05  121.88
2002-12-06  121.79
2002-12-09  121.85
2002-12-10  121.93
2002-12-11  122.02
2002-12-12  122.69
2002-12-13  122.64
2002-12-16  122.50
2002-12-17  122.64
2002-12-18  123.21
2002-12-19  123.55
2002-12-20  123.91
2002-12-23  123.83
2002-12-24  124.12
2002-12-25       .
2002-12-26  124.17
2002-12-27  124.26
2002-12-30  124.31
2002-12-31  124.28
2003-01-01       .
2003-01-02  124.15
2003-01-03  124.46
2003-01-06  124.61
2003-01-07  124.94
2003-01-08  125.56
2003-01-09  125.67
2003-01-10  126.06
2003-01-13  126.01
2003-01-14  126.17
2003-01-15  126.42
2003-01-16  126.50
2003-01-17  126.48
2003-01-20  126.54
2003-01-21  126.56
2003-01-22  126.49
2003-01-23  126.48
2003-01-24  126.62
2003-01-27  126.61
2003-01-28  126.63
2003-01-29  126.62
2003-01-30  126.80
2003-01-31  127.24
2003-02-03  127.55
2003-02-04  127.69
2003-02-05  127.78
2003-02-06  127.94
2003-02-07  128.11
2003-02-10  128.32
2003-02-11  128.56
2003-02-12  129.03
2003-02-13  128.99
2003-02-14  128.87
2003-02-17  128.94
2003-02-18  129.02
2003-02-19  129.25
2003-02-20  129.40
2003-02-21  129.45
2003-02-24  129.75
2003-02-25  129.76
2003-02-26  129.69
2003-02-27  129.73
2003-02-28  129.99
2003-03-03  130.34
2003-03-04  130.50
2003-03-05  130.69
2003-03-06  130.96
2003-03-07  131.15
2003-03-10  131.42
2003-03-11  131.36
2003-03-12  131.43
2003-03-13  131.25
2003-03-14  131.16
2003-03-17  131.01
2003-03-18  130.94
2003-03-19  130.68
2003-03-20  130.61
2003-03-21  130.45
2003-03-24  130.54
2003-03-25  130.21
2003-03-26  130.38
2003-03-27  130.47
2003-03-28  130.92
2003-03-31  131.17
2003-04-01  131.54
2003-04-02  131.86
2003-04-03  131.96
2003-04-04  132.09
2003-04-07  132.75
2003-04-08  132.97
2003-04-09  133.13
2003-04-10  133.26
2003-04-11  133.38
2003-04-14  133.54
2003-04-15  134.09
2003-04-16  134.65
2003-04-17  134.77
2003-04-18       .
2003-04-21  135.12
2003-04-22  135.51
2003-04-23  135.71
2003-04-24  136.02
2003-04-25  136.54
2003-04-28  136.67
2003-04-29  137.07
2003-04-30  137.71
2003-05-01  137.86
2003-05-02  138.11
2003-05-05  138.51
2003-05-06  138.81
2003-05-07  139.14
2003-05-08  139.57
2003-05-09  139.73
2003-05-12  139.95
2003-05-13  140.32
2003-05-14  140.62
2003-05-15  140.54
2003-05-16  140.66
2003-05-19  140.68
2003-05-20  140.83
2003-05-21  141.07
2003-05-22  141.35
2003-05-23  141.67
2003-05-26  141.74
2003-05-27  141.73
2003-05-28  141.95
2003-05-29  142.54
2003-05-30  142.85
2003-05-31  142.87
2003-06-02  142.96
2003-06-03  143.42
2003-06-04  143.85
2003-06-05  144.22
2003-06-06  144.67
2003-06-09  144.89
2003-06-10  145.32
2003-06-11  145.43
2003-06-12  145.67
2003-06-13  145.92
2003-06-16  146.00
2003-06-17  146.33
2003-06-18  146.22
2003-06-19  145.92
2003-06-20  145.78
2003-06-23  145.77
2003-06-24  146.00
2003-06-25  145.98
2003-06-26  145.73
2003-06-27  145.76
2003-06-30  145.49
2003-07-01  145.56
2003-07-02  145.60
2003-07-03  145.37
2003-07-04  145.35
2003-07-07  145.25
2003-07-08  145.21
2003-07-09  145.17
2003-07-10  145.29
2003-07-11  145.06
2003-07-14  144.99
2003-07-15  144.57
2003-07-16  144.18
2003-07-17  144.43
2003-07-18  144.60
2003-07-21  144.56
2003-07-22  144.77
2003-07-23  145.05
2003-07-24  145.04
2003-07-25  145.06
2003-07-28  144.92
2003-07-29  144.67
2003-07-30  144.61
2003-07-31  144.58
2003-08-01  144.23
2003-08-04  143.79
2003-08-05  143.58
2003-08-06  143.27
2003-08-07  143.19
2003-08-08  143.58
2003-08-11  143.65
2003-08-12  143.82
2003-08-13  143.70
2003-08-14  143.61
2003-08-15  143.73
2003-08-18  143.94
2003-08-19  144.27
2003-08-20  144.53
2003-08-21  144.47
2003-08-22  144.79
2003-08-25  144.90
2003-08-26  145.45
2003-08-27  145.32
2003-08-28  145.61
2003-08-29  145.75
2003-08-31  145.77
2003-09-01  145.81
2003-09-02  145.64
2003-09-03  145.89
2003-09-04  146.11
2003-09-05  146.65
2003-09-08  146.81
2003-09-09  146.97
2003-09-10  147.22
2003-09-11  147.28
2003-09-12  147.54
2003-09-15  147.75
2003-09-16  147.87
2003-09-17  148.12
2003-09-18  148.38
2003-09-19  148.54
2003-09-22  148.18
2003-09-23  148.14
2003-09-24  148.26
2003-09-25  148.32
2003-09-26  148.50
2003-09-29  148.54
2003-09-30  148.97
2003-10-01  149.13
2003-10-02  149.11
2003-10-03  149.05
2003-10-06  149.20
2003-10-07  149.35
2003-10-08  150.48
2003-10-09  150.83
2003-10-10  151.21
2003-10-13  151.30
2003-10-14  151.17
2003-10-15  151.30
2003-10-16  151.33
2003-10-17  151.42
2003-10-20  151.21
2003-10-21  151.25
2003-10-22  151.16
2003-10-23  151.08
2003-10-24  151.18
2003-10-27  151.00
2003-10-28  150.97
2003-10-29  150.86
2003-10-30  150.59
2003-10-31  151.26
2003-11-03  151.40
2003-11-04  151.81
2003-11-05  151.86
2003-11-06  151.77
2003-11-07  151.78
2003-11-10  151.89
2003-11-11  151.96
2003-11-12  152.11
2003-11-13  152.51
2003-11-14  152.64
2003-11-17  152.82
2003-11-18  152.71
2003-11-19  152.66
2003-11-20  152.99
2003-11-21  153.19
2003-11-24  153.28
2003-11-25  153.61
2003-11-26  153.75
2003-11-27  153.75
2003-11-28  153.70
2003-11-30  153.75
2003-12-01  153.72
2003-12-02  154.00
2003-12-03  154.35
2003-12-04  154.51
2003-12-05  154.88
2003-12-08  154.89
2003-12-09  155.15
2003-12-10  155.32
2003-12-11  155.48
2003-12-12  155.43
2003-12-15  155.48
2003-12-16  155.74
2003-12-17  156.03
2003-12-18  156.22
2003-12-19  156.42
2003-12-22  156.56
2003-12-23  156.51
2003-12-24  156.75
2003-12-25       .
2003-12-26  156.87
2003-12-29  156.78
2003-12-30  156.87
2003-12-31  156.92
2004-01-01       .
2004-01-02  156.88
2004-01-05  157.20
2004-01-06  157.75
2004-01-07  158.00
2004-01-08  158.36
2004-01-09  159.09
2004-01-12  159.36
2004-01-13  159.52
2004-01-14  159.43
2004-01-15  159.45
2004-01-16  159.46
2004-01-19  159.56
2004-01-20  159.44
2004-01-21  159.33
2004-01-22  159.41
2004-01-23  159.32
2004-01-26  159.28
2004-01-27  159.36
2004-01-28  159.21
2004-01-29  158.36
2004-01-30  158.20
2004-01-31  158.21
2004-02-02  157.87
2004-02-03  157.92
2004-02-04  158.17
2004-02-05  158.02
2004-02-06  157.84
2004-02-09  158.06
2004-02-10  158.21
2004-02-11  158.30
2004-02-12  158.66
2004-02-13  158.89
2004-02-16  159.01
2004-02-17  159.01
2004-02-18  159.19
2004-02-19  159.14
2004-02-20  158.87
2004-02-23  158.99
2004-02-24  159.19
2004-02-25  159.31
2004-02-26  159.26
2004-02-27  159.42
2004-02-29  159.50
2004-03-01  159.60
2004-03-02  159.81
2004-03-03  159.70
2004-03-04  159.87
2004-03-05  160.42
2004-03-08  160.98
2004-03-09  161.33
2004-03-10  161.41
2004-03-11  161.28
2004-03-12  161.06
2004-03-15  161.13
2004-03-16  161.36
2004-03-17  161.64
2004-03-18  161.69
2004-03-19  161.87
2004-03-22  162.14
2004-03-23  162.18
2004-03-24  162.34
2004-03-25  162.29
2004-03-26  162.19
2004-03-29  162.30
2004-03-30  162.38
2004-03-31  162.69
2004-04-01  162.68
2004-04-02  161.85
2004-04-05  161.69
2004-04-06  161.92
2004-04-07  162.01
2004-04-08  162.01
2004-04-09       .
2004-04-12  162.21
2004-04-13  161.96
2004-04-14  161.65
2004-04-15  161.28
2004-04-16  161.38
2004-04-19  161.45
2004-04-20  161.25
2004-04-21  160.64
2004-04-22  160.23
2004-04-23  160.20
2004-04-26  160.39
2004-04-27  160.12
2004-04-28  159.25
2004-04-29  158.31
2004-04-30  158.38
2004-05-03  158.05
2004-05-04  157.94
2004-05-05  157.80
2004-05-06  156.93
2004-05-07  155.24
2004-05-10  154.70
2004-05-11  154.71
2004-05-12  154.19
2004-05-13  154.42
2004-05-14  154.73
2004-05-17  155.07
2004-05-18  155.47
2004-05-19  155.60
2004-05-20  155.63
2004-05-21  155.63
2004-05-24  155.98
2004-05-25  156.31
2004-05-26  156.45
2004-05-27  156.49
2004-05-28  156.37
2004-05-31  156.46
2004-06-01  156.32
2004-06-02  156.46
2004-06-03  156.59
2004-06-04  156.58
2004-06-07  156.98
2004-06-08  157.02
2004-06-09  156.96
2004-06-10  156.87
2004-06-11  156.92
2004-06-14  156.74
2004-06-15  157.16
2004-06-16  157.22
2004-06-17  157.70
2004-06-18  157.89
2004-06-21  158.11
2004-06-22  158.38
2004-06-23  158.52
2004-06-24  158.75
2004-06-25  158.79
2004-06-28  158.56
2004-06-29  158.85
2004-06-30  159.02
2004-07-01  159.19
2004-07-02  159.68
2004-07-05  159.81
2004-07-06  160.03
2004-07-07  159.99
2004-07-08  159.74
2004-07-09  159.73
2004-07-12  159.92
2004-07-13  160.13
2004-07-14  160.48
2004-07-15  160.77
2004-07-16  161.49
2004-07-19  161.93
2004-07-20  161.82
2004-07-21  161.47
2004-07-22  161.60
2004-07-23  161.80
2004-07-26  161.73
2004-07-27  161.36
2004-07-28  161.23
2004-07-29  161.64
2004-07-30  162.11
2004-07-31  162.12
2004-08-02  162.19
2004-08-03  162.23
2004-08-04  162.47
2004-08-05  162.80
2004-08-06  163.51
2004-08-09  163.73
2004-08-10  163.71
2004-08-11  163.80
2004-08-12  163.98
2004-08-13  164.30
2004-08-16  164.43
2004-08-17  164.87
2004-08-18  165.01
2004-08-19  165.33
2004-08-20  165.32
2004-08-23  165.44
2004-08-24  165.67
2004-08-25  165.93
2004-08-26  165.99
2004-08-27  166.10
2004-08-30  166.34
2004-08-31  166.72
2004-09-01  166.69
2004-09-02  166.70
2004-09-03  166.59
2004-09-06  166.68
2004-09-07  166.98
2004-09-08  167.19
2004-09-09  167.28
2004-09-10  167.27
2004-09-13  167.48
2004-09-14  167.77
2004-09-15  167.98
2004-09-16  168.33
2004-09-17  168.41
2004-09-20  168.77
2004-09-21  168.91
2004-09-22  169.09
2004-09-23  169.13
2004-09-24  168.77
2004-09-27  168.83
2004-09-28  168.71
2004-09-29  168.70
2004-09-30  168.75
2004-10-01  168.75
2004-10-04  168.97
2004-10-05  169.31
2004-10-06  169.46
2004-10-07  169.48
2004-10-08  170.01
2004-10-11  170.15
2004-10-12  170.34
2004-10-13  170.62
2004-10-14  170.74
2004-10-15  170.73
2004-10-18  170.92
2004-10-19  171.06
2004-10-20  171.13
2004-10-21  171.29
2004-10-22  171.46
2004-10-25  171.60
2004-10-26  171.55
2004-10-27  171.59
2004-10-28  171.58
2004-10-29  171.97
2004-10-31  172.02
2004-11-01  172.12
2004-11-02  172.23
2004-11-03  172.44
2004-11-04  172.86
2004-11-05  172.93
2004-11-08  172.98
2004-11-09  172.97
2004-11-10  172.93
2004-11-11  172.97
2004-11-12  173.41
2004-11-15  173.78
2004-11-16  173.86
2004-11-17  174.19
2004-11-18  174.81
2004-11-19  174.80
2004-11-22  174.84
2004-11-23  174.86
2004-11-24  175.02
2004-11-25  174.99
2004-11-26  174.91
2004-11-29  174.52
2004-11-30  174.47
2004-12-01  174.47
2004-12-02  174.64
2004-12-03  174.89
2004-12-06  175.31
2004-12-07  175.44
2004-12-08  175.53
2004-12-09  175.55
2004-12-10  175.29
2004-12-13  175.45
2004-12-14  175.62
2004-12-15  175.92
2004-12-16  175.92
2004-12-17  175.82
2004-12-20  175.89
2004-12-21  176.15
2004-12-22  176.23
2004-12-23  176.27
2004-12-24       .
2004-12-27  176.35
2004-12-28  176.41
2004-12-29  176.39
2004-12-30  176.62
2004-12-31  176.73
2005-01-03  176.81
2005-01-04  177.00
2005-01-05  176.79
2005-01-06  176.49
2005-01-07  176.56
2005-01-10  176.69
2005-01-11  176.62
2005-01-12  176.82
2005-01-13  177.12
2005-01-14  177.06
2005-01-17  177.20
2005-01-18  176.98
2005-01-19  177.01
2005-01-20  177.05
2005-01-21  177.29
2005-01-24  177.52
2005-01-25  177.63
2005-01-26  177.75
2005-01-27  177.82
2005-01-28  178.03
2005-01-31  178.36
2005-02-01  178.40
2005-02-02  178.73
2005-02-03  178.76
2005-02-04  179.10
2005-02-07  179.70
2005-02-08  179.95
2005-02-09  180.27
2005-02-10  180.11
2005-02-11  180.11
2005-02-14  180.30
2005-02-15  180.33
2005-02-16  180.21
2005-02-17  180.30
2005-02-18  180.31
2005-02-21  180.41
2005-02-22  180.39
2005-02-23  180.40
2005-02-24  180.52
2005-02-25  180.62
2005-02-28  180.76
2005-03-01  180.72
2005-03-02  180.75
2005-03-03  180.99
2005-03-04  181.36
2005-03-07  181.80
2005-03-08  181.75
2005-03-09  181.45
2005-03-10  181.07
2005-03-11  180.83
2005-03-14  180.47
2005-03-15  180.14
2005-03-16  179.73
2005-03-17  179.38
2005-03-18  179.32
2005-03-21  178.96
2005-03-22  178.72
2005-03-23  177.75
2005-03-24  177.58
2005-03-25       .
2005-03-28  177.50
2005-03-29  177.12
2005-03-30  177.20
2005-03-31  177.55
2005-04-01  177.77
2005-04-04  177.75
2005-04-05  177.83
2005-04-06  178.34
2005-04-07  178.57
2005-04-08  178.66
2005-04-11  178.94
2005-04-12  179.05
2005-04-13  179.41
2005-04-14  179.24
2005-04-15  178.79
2005-04-18  178.55
2005-04-19  178.57
2005-04-20  178.67
2005-04-21  178.97
2005-04-22  179.15
2005-04-25  179.35
2005-04-26  179.41
2005-04-27  179.38
2005-04-28  179.59
2005-04-29  179.33
2005-04-30  179.38
2005-05-02  179.48
2005-05-03  179.71
2005-05-04  180.17
2005-05-05  180.77
2005-05-06  180.55
2005-05-09  180.77
2005-05-10  180.74
2005-05-11  180.37
2005-05-12  180.51
2005-05-13  180.64
2005-05-16  180.63
2005-05-17  180.37
2005-05-18  180.51
2005-05-19  180.76
2005-05-20  180.83
2005-05-23  181.17
2005-05-24  181.47
2005-05-25  181.63
2005-05-26  181.73
2005-05-27  181.92
2005-05-30  182.02
2005-05-31  182.36
2005-06-01  182.87
2005-06-02  183.26
2005-06-03  183.44
2005-06-06  183.10
2005-06-07  183.31
2005-06-08  183.22
2005-06-09  183.04
2005-06-10  182.94
2005-06-13  182.95
2005-06-14  182.97
2005-06-15  183.04
2005-06-16  183.24
2005-06-17  183.51
2005-06-20  183.66
2005-06-21  183.90
2005-06-22  184.40
2005-06-23  184.70
2005-06-24  184.91
2005-06-27  185.04
2005-06-28  185.12
2005-06-29  185.17
2005-06-30  185.38
2005-07-01  185.30
2005-07-04  185.45
2005-07-05  185.22
2005-07-06  185.37
2005-07-07  185.26
2005-07-08  185.31
2005-07-11  185.59
2005-07-12  185.75
2005-07-13  185.95
2005-07-14  186.09
2005-07-15  186.20
2005-07-18  186.33
2005-07-19  186.25
2005-07-20  186.28
2005-07-21  186.21
2005-07-22  186.29
2005-07-25  186.32
2005-07-26  186.14
2005-07-27  186.17
2005-07-28  186.52
2005-07-29  186.58
2005-07-31  186.64
2005-08-01  186.45
2005-08-02  186.49
2005-08-03  186.87
2005-08-04  187.13
2005-08-05  186.98
2005-08-08  186.89
2005-08-09  186.78
2005-08-10  187.14
2005-08-11  187.27
2005-08-12  187.51
2005-08-15  187.63
2005-08-16  187.91
2005-08-17  187.90
2005-08-18  188.09
2005-08-19  188.06
2005-08-22  188.14
2005-08-23  188.35
2005-08-24  188.26
2005-08-25  188.32
2005-08-26  188.44
2005-08-29  188.49
2005-08-30  188.72
2005-08-31  189.25
2005-09-01  189.66
2005-09-02  189.83
2005-09-05  189.96
2005-09-06  189.87
2005-09-07  190.01
2005-09-08  190.28
2005-09-09  190.58
2005-09-12  190.64
2005-09-13  190.84
2005-09-14  190.94
2005-09-15  190.95
2005-09-16  190.84
2005-09-19  191.03
2005-09-20  191.02
2005-09-21  191.07
2005-09-22  191.10
2005-09-23  191.04
2005-09-26  190.95
2005-09-27  191.05
2005-09-28  191.18
2005-09-29  191.37
2005-09-30  191.32
2005-10-03  191.31
2005-10-04  191.44
2005-10-05  191.40
2005-10-06  190.47
2005-10-07  190.31
2005-10-10  190.42
2005-10-11  190.54
2005-10-12  190.05
2005-10-13  189.04
2005-10-14  188.49
2005-10-17  188.74
2005-10-18  189.20
2005-10-19  188.92
2005-10-20  189.04
2005-10-21  189.03
2005-10-24  189.26
2005-10-25  189.43
2005-10-26  189.15
2005-10-27  189.03
2005-10-28  189.15
2005-10-31  189.32
2005-11-01  189.42
2005-11-02  189.45
2005-11-03  189.33
2005-11-04  188.86
2005-11-07  188.98
2005-11-08  189.30
2005-11-09  189.22
2005-11-10  189.35
2005-11-11  189.42
2005-11-14  189.51
2005-11-15  189.67
2005-11-16  189.97
2005-11-17  190.25
2005-11-18  190.27
2005-11-21  190.54
2005-11-22  190.79
2005-11-23  190.95
2005-11-24  191.00
2005-11-25  191.22
2005-11-28  191.42
2005-11-29  191.43
2005-11-30  191.35
2005-12-01  191.35
2005-12-02  191.52
2005-12-05  191.51
2005-12-06  191.75
2005-12-07  191.95
2005-12-08  191.97
2005-12-09  191.88
2005-12-12  191.97
2005-12-13  192.05
2005-12-14  192.36
2005-12-15  192.37
2005-12-16  192.42
2005-12-19  192.50
2005-12-20  192.46
2005-12-21  192.52
2005-12-22  192.86
2005-12-23  193.01
2005-12-26       .
2005-12-27  193.22
2005-12-28  193.32
2005-12-29  193.27
2005-12-30  193.42
2005-12-31  193.43
2006-01-02       .
2006-01-03  193.59
2006-01-04  194.10
2006-01-05  194.30
2006-01-06  194.55
2006-01-09  194.78
2006-01-10  194.65
2006-01-11  194.68
2006-01-12  194.75
2006-01-13  194.78
2006-01-16  194.88
2006-01-17  195.03
2006-01-18  194.99
2006-01-19  195.13
2006-01-20  195.32
2006-01-23  195.46
2006-01-24  195.52
2006-01-25  195.53
2006-01-26  195.29
2006-01-27  195.39
2006-01-30  195.39
2006-01-31  195.30
2006-02-01  195.29
2006-02-02  195.43
2006-02-03  195.45
2006-02-06  195.70
2006-02-07  195.84
2006-02-08  195.70
2006-02-09  195.77
2006-02-10  196.18
2006-02-13  196.42
2006-02-14  196.50
2006-02-15  196.59
2006-02-16  196.67
2006-02-17  196.86
2006-02-20  197.01
2006-02-21  197.11
2006-02-22  197.22
2006-02-23  197.31
2006-02-24  197.44
2006-02-27  197.62
2006-02-28  197.97
2006-03-01  198.03
2006-03-02  198.06
2006-03-03  197.79
2006-03-06  197.76
2006-03-07  197.19
2006-03-08  196.81
2006-03-09  196.74
2006-03-10  196.62
2006-03-13  196.66
2006-03-14  196.88
2006-03-15  197.00
2006-03-16  197.48
2006-03-17  197.69
2006-03-20  197.91
2006-03-21  197.91
2006-03-22  197.86
2006-03-23  197.85
2006-03-24  197.83
2006-03-27  197.91
2006-03-28  197.54
2006-03-29  197.22
2006-03-30  197.19
2006-03-31  197.18
2006-04-03  197.25
2006-04-04  197.40
2006-04-05  197.50
2006-04-06  197.43
2006-04-07  197.23
2006-04-10  197.07
2006-04-11  197.04
2006-04-12  197.00
2006-04-13  196.92
2006-04-14       .
2006-04-17  196.98
2006-04-18  197.13
2006-04-19  197.32
2006-04-20  197.44
2006-04-21  197.44
2006-04-24  197.60
2006-04-25  197.54
2006-04-26  197.40
2006-04-27  197.54
2006-04-28  197.72
2006-04-30  197.81
2006-05-01  197.73
2006-05-02  197.73
2006-05-03  197.79
2006-05-04  197.81
2006-05-05  197.96
2006-05-08  198.15
2006-05-09  198.20
2006-05-10  198.33
2006-05-11  198.31
2006-05-12  198.13
2006-05-15  197.80
2006-05-16  197.86
2006-05-17  197.50
2006-05-18  197.46
2006-05-19  197.56
2006-05-22  197.26
2006-05-23  196.99
2006-05-24  196.53
2006-05-25  196.29
2006-05-26  196.46
2006-05-29  196.60
2006-05-30  196.55
2006-05-31  196.43
2006-06-01  196.36
2006-06-02  196.73
2006-06-05  196.90
2006-06-06  196.73
2006-06-07  196.66
2006-06-08  196.48
2006-06-09  196.44
2006-06-12  196.49
2006-06-13  196.11
2006-06-14  195.83
2006-06-15  195.64
2006-06-16  195.86
2006-06-19  195.87
2006-06-20  195.68
2006-06-21  195.39
2006-06-22  195.23
2006-06-23  194.44
2006-06-26  194.03
2006-06-27  193.94
2006-06-28  193.74
2006-06-29  193.95
2006-06-30  194.55
2006-07-03  194.92
2006-07-04  195.00
2006-07-05  194.97
2006-07-06  194.98
2006-07-07  195.35
2006-07-10  195.69
2006-07-11  196.08
2006-07-12  196.21
2006-07-13  196.13
2006-07-14  196.07
2006-07-17  196.17
2006-07-18  196.17
2006-07-19  196.47
2006-07-20  196.87
2006-07-21  197.15
2006-07-24  197.27
2006-07-25  197.41
2006-07-26  197.58
2006-07-27  197.78
2006-07-28  198.16
2006-07-31  198.40
2006-08-01  198.49
2006-08-02  198.55
2006-08-03  198.75
2006-08-04  199.03
2006-08-07  199.35
2006-08-08  199.44
2006-08-09  199.61
2006-08-10  199.72
2006-08-11  199.70
2006-08-14  199.73
2006-08-15  199.93
2006-08-16  200.23
2006-08-17  200.69
2006-08-18  200.93
2006-08-21  201.09
2006-08-22  201.28
2006-08-23  201.37
2006-08-24  201.26
2006-08-25  201.25
2006-08-28  201.41
2006-08-29  201.46
2006-08-30  201.65
2006-08-31  201.95
2006-09-01  202.10
2006-09-04  202.26
2006-09-05  202.43
2006-09-06  202.44
2006-09-07  202.39
2006-09-08  202.43
2006-09-11  202.46
2006-09-12  202.41
2006-09-13  202.49
2006-09-14  202.56
2006-09-15  202.58
2006-09-18  202.61
2006-09-19  202.76
2006-09-20  202.83
2006-09-21  202.80
2006-09-22  202.76
2006-09-25  202.99
2006-09-26  203.01
2006-09-27  203.17
2006-09-28  203.31
2006-09-29  203.46
2006-09-30  203.50
2006-10-02  203.58
2006-10-03  203.79
2006-10-04  203.96
2006-10-05  204.12
2006-10-06  204.18
2006-10-09  204.33
2006-10-10  204.17
2006-10-11  204.19
2006-10-12  204.24
2006-10-13  204.35
2006-10-16  204.55
2006-10-17  204.61
2006-10-18  204.76
2006-10-19  204.99
2006-10-20  205.16
2006-10-23  205.29
2006-10-24  205.22
2006-10-25  205.39
2006-10-26  205.77
2006-10-27  206.01
2006-10-30  206.21
2006-10-31  206.48
2006-11-01  206.68
2006-11-02  206.76
2006-11-03  206.81
2006-11-06  206.82
2006-11-07  207.08
2006-11-08  207.22
2006-11-09  207.34
2006-11-10  207.49
2006-11-13  207.63
2006-11-14  207.69
2006-11-15  207.89
2006-11-16  207.89
2006-11-17  207.89
2006-11-20  207.91
2006-11-21  207.89
2006-11-22  208.05
2006-11-23  208.13
2006-11-24  208.21
2006-11-27  208.38
2006-11-28  208.35
2006-11-29  208.56
2006-11-30  208.93
2006-12-01  209.15
2006-12-04  209.40
2006-12-05  209.60
2006-12-06  209.80
2006-12-07  209.87
2006-12-08  209.91
2006-12-11  210.16
2006-12-12  210.35
2006-12-13  210.41
2006-12-14  210.41
2006-12-15  210.56
2006-12-18  210.69
2006-12-19  210.82
2006-12-20  210.90
2006-12-21  211.00
2006-12-22  211.03
2006-12-25       .
2006-12-26  211.21
2006-12-27  211.16
2006-12-28  211.26
2006-12-29  211.36
2006-12-31  211.43
2007-01-01       .
2007-01-02  211.48
2007-01-03  211.62
2007-01-04  211.87
2007-01-05  212.02
2007-01-08  212.11
2007-01-09  212.08
2007-01-10  211.81
2007-01-11  211.82
2007-01-12  211.73
2007-01-15  211.90
2007-01-16  212.07
2007-01-17  212.26
2007-01-18  212.41
2007-01-19  212.47
2007-01-22  212.67
2007-01-23  212.69
2007-01-24  212.70
2007-01-25  212.68
2007-01-26  212.56
2007-01-29  212.66
2007-01-30  212.47
2007-01-31  212.65
2007-02-01  212.80
2007-02-02  212.97
2007-02-05  213.29
2007-02-06  213.49
2007-02-07  213.78
2007-02-08  213.85
2007-02-09  213.95
2007-02-12  214.07
2007-02-13  214.05
2007-02-14  214.36
2007-02-15  214.59
2007-02-16  214.81
2007-02-19  214.98
2007-02-20  215.02
2007-02-21  215.12
2007-02-22  215.14
2007-02-23  215.38
2007-02-26  215.58
2007-02-27  215.41
2007-02-28  215.00
2007-03-01  215.07
2007-03-02  214.99
2007-03-05  214.42
2007-03-06  214.43
2007-03-07  214.68
2007-03-08  214.82
2007-03-09  215.05
2007-03-12  215.26
2007-03-13  215.46
2007-03-14  215.30
2007-03-15  215.24
2007-03-16  215.18
2007-03-19  215.38
2007-03-20  215.52
2007-03-21  215.77
2007-03-22  216.11
2007-03-23  216.19
2007-03-26  216.45
2007-03-27  216.65
2007-03-28  216.61
2007-03-29  216.53
2007-03-30  216.74
2007-03-31  216.75
2007-04-02  216.86
2007-04-03  216.88
2007-04-04  217.09
2007-04-05  217.23
2007-04-06       .
2007-04-09  217.41
2007-04-10  217.39
2007-04-11  217.49
2007-04-12  217.52
2007-04-13  217.54
2007-04-16  217.74
2007-04-17  218.04
2007-04-18  218.31
2007-04-19  218.40
2007-04-20  218.59
2007-04-23  218.98
2007-04-24  219.12
2007-04-25  219.18
2007-04-26  219.25
2007-04-27  219.30
2007-04-30  219.54
2007-05-01  219.59
2007-05-02  219.64
2007-05-03  219.73
2007-05-04  219.52
2007-05-07  219.69
2007-05-08  219.95
2007-05-09  219.97
2007-05-10  219.90
2007-05-11  219.93
2007-05-14  219.89
2007-05-15  219.75
2007-05-16  219.93
2007-05-17  220.25
2007-05-18  220.20
2007-05-21  220.31
2007-05-22  220.52
2007-05-23  220.44
2007-05-24  220.34
2007-05-25  220.17
2007-05-28       .
2007-05-29  220.16
2007-05-30  220.05
2007-05-31  220.08
2007-06-01  220.17
2007-06-04  220.34
2007-06-05  220.21
2007-06-06  219.90
2007-06-07  219.30
2007-06-08  218.28
2007-06-11  218.56
2007-06-12  218.00
2007-06-13  217.88
2007-06-14  217.81
2007-06-15  218.21
2007-06-18  218.65
2007-06-19  218.99
2007-06-20  219.22
2007-06-21  218.75
2007-06-22  218.87
2007-06-25  218.91
2007-06-26  218.57
2007-06-27  218.25
2007-06-28  217.85
2007-06-29  217.84
2007-06-30  217.89
2007-07-02  218.02
2007-07-03  218.27
2007-07-04  218.32
2007-07-05  218.32
2007-07-06  218.17
2007-07-09  218.33
2007-07-10  218.22
2007-07-11  217.83
2007-07-12  217.88
2007-07-13  218.06
2007-07-16  218.31
2007-07-17  218.42
2007-07-18  218.33
2007-07-19  218.23
2007-07-20  218.08
2007-07-23  217.76
2007-07-24  216.90
2007-07-25  216.64
2007-07-26  215.63
2007-07-27  214.76
2007-07-30  214.03
2007-07-31  213.09
2007-08-01  212.89
2007-08-02  213.11
2007-08-03  213.21
2007-08-06  213.09
2007-08-07  213.12
2007-08-08  213.69
2007-08-09  213.66
2007-08-10  213.22
2007-08-13  213.30
2007-08-14  212.91
2007-08-15  212.17
2007-08-16  211.03
2007-08-17  210.38
2007-08-20  210.26
2007-08-21  209.90
2007-08-22  210.32
2007-08-23  210.67
2007-08-24  210.60
2007-08-27  211.14
2007-08-28  211.08
2007-08-29  210.92
2007-08-30  210.98
2007-08-31  210.90
2007-09-03  211.05
2007-09-04  210.99
2007-09-05  211.06
2007-09-06  211.50
2007-09-07  211.45
2007-09-10  211.51
2007-09-11  211.60
2007-09-12  211.78
2007-09-13  212.17
2007-09-14  212.47
2007-09-17  212.91
2007-09-18  213.20
2007-09-19  214.33
2007-09-20  214.62
2007-09-21  214.79
2007-09-24  215.22
2007-09-25  215.27
2007-09-26  215.49
2007-09-27  215.40
2007-09-28  215.31
2007-09-30  215.41
2007-10-01  215.25
2007-10-02  215.54
2007-10-03  215.33
2007-10-04  214.55
2007-10-05  214.82
2007-10-08  215.11
2007-10-09  215.85
2007-10-10  216.52
2007-10-11  217.00
2007-10-12  217.25
2007-10-15  217.52
2007-10-16  217.66
2007-10-17  217.75
2007-10-18  217.90
2007-10-19  217.82
2007-10-22  217.67
2007-10-23  217.79
2007-10-24  217.87
2007-10-25  217.64
2007-10-26  217.74
2007-10-29  218.30
2007-10-30  218.36
2007-10-31  218.81
2007-11-01  218.74
2007-11-02  218.68
2007-11-05  218.42
2007-11-06  218.06
2007-11-07  218.09
2007-11-08  217.34
2007-11-09  217.08
2007-11-12  217.06
2007-11-13  216.56
2007-11-14  216.29
2007-11-15  216.27
2007-11-16  216.08
2007-11-19  215.89
2007-11-20  215.15
2007-11-21  214.50
2007-11-22  214.52
2007-11-23  213.82
2007-11-26  213.52
2007-11-27  213.00
2007-11-28  213.38
2007-11-29  213.71
2007-11-30  213.78
2007-12-03  214.32
2007-12-04  214.64
2007-12-05  214.48
2007-12-06  214.58
2007-12-07  214.62
2007-12-10  215.03
2007-12-11  215.30
2007-12-12  215.27
2007-12-13  215.29
2007-12-14  215.14
2007-12-17  215.26
2007-12-18  215.09
2007-12-19  215.24
2007-12-20  215.41
2007-12-21  215.35
2007-12-24  215.70
2007-12-25       .
2007-12-26  215.81
2007-12-27  215.81
2007-12-28  215.91
2007-12-31  216.33
2008-01-01       .
2008-01-02  216.71
2008-01-03  216.89
2008-01-04  216.84
2008-01-07  216.85
2008-01-08  217.06
2008-01-09  216.87
2008-01-10  216.35
2008-01-11  216.34
2008-01-14  216.25
2008-01-15  216.22
2008-01-16  215.98
2008-01-17  215.75
2008-01-18  215.40
2008-01-21  215.47
2008-01-22  214.68
2008-01-23  214.66
2008-01-24  214.67
2008-01-25  215.32
2008-01-28  215.86
2008-01-29  216.03
2008-01-30  216.29
2008-01-31  215.78
2008-02-01  216.16
2008-02-04  216.59
2008-02-05  216.62
2008-02-06  216.57
2008-02-07  216.45
2008-02-08  215.79
2008-02-11  215.88
2008-02-12  215.82
2008-02-13  215.78
2008-02-14  215.87
2008-02-15  215.89
2008-02-18  216.01
2008-02-19  215.83
2008-02-20  215.82
2008-02-21  215.60
2008-02-22  215.80
2008-02-25  216.06
2008-02-26  216.43
2008-02-27  216.53
2008-02-28  216.74
2008-02-29  217.00
2008-03-03  216.96
2008-03-04  216.97
2008-03-05  216.83
2008-03-06  216.83
2008-03-07  216.57
2008-03-10  216.29
2008-03-11  216.01
2008-03-12  215.98
2008-03-13  215.64
2008-03-14  215.38
2008-03-17  214.57
2008-03-18  214.60
2008-03-19  214.70
2008-03-20  214.79
2008-03-21       .
2008-03-24  214.97
2008-03-25  214.93
2008-03-26  214.81
2008-03-27  214.57
2008-03-28  214.51
2008-03-31  214.37
2008-04-01  214.47
2008-04-02  214.58
2008-04-03  214.88
2008-04-04  215.20
2008-04-07  215.67
2008-04-08  215.91
2008-04-09  215.99
2008-04-10  216.18
2008-04-11  216.47
2008-04-14  216.46
2008-04-15  216.62
2008-04-16  216.86
2008-04-17  217.05
2008-04-18  217.44
2008-04-21  217.84
2008-04-22  218.01
2008-04-23  218.01
2008-04-24  218.13
2008-04-25  218.15
2008-04-28  218.29
2008-04-29  218.75
2008-04-30  218.83
2008-05-01  219.04
2008-05-02  219.20
2008-05-05  219.46
2008-05-06  219.69
2008-05-07  219.83
2008-05-08  219.88
2008-05-09  219.85
2008-05-12  220.11
2008-05-13  220.22
2008-05-14  220.24
2008-05-15  220.52
2008-05-16  220.73
2008-05-19  221.01
2008-05-20  221.34
2008-05-21  221.62
2008-05-22  221.46
2008-05-23  221.64
2008-05-26  221.84
2008-05-27  221.67
2008-05-28  221.99
2008-05-29  222.11
2008-05-30  222.34
2008-05-31  222.36
2008-06-02  222.64
2008-06-03  222.52
2008-06-04  222.64
2008-06-05  222.68
2008-06-06  222.89
2008-06-09  223.01
2008-06-10  222.63
2008-06-11  222.38
2008-06-12  222.12
2008-06-13  222.04
2008-06-16  221.93
2008-06-17  222.04
2008-06-18  222.17
2008-06-19  221.88
2008-06-20  221.89
2008-06-23  221.59
2008-06-24  221.20
2008-06-25  220.97
2008-06-26  220.92
2008-06-27  220.45
2008-06-30  220.38
2008-07-01  219.86
2008-07-02  219.59
2008-07-03  219.34
2008-07-04  219.36
2008-07-07  218.80
2008-07-08  218.42
2008-07-09  218.31
2008-07-10  218.27
2008-07-11  218.15
2008-07-14  218.47
2008-07-15  217.80
2008-07-16  217.60
2008-07-17  217.72
2008-07-18  217.76
2008-07-21  217.81
2008-07-22  217.64
2008-07-23  217.82
2008-07-24  218.00
2008-07-25  217.88
2008-07-28  217.85
2008-07-29  217.80
2008-07-30  217.79
2008-07-31  217.96
2008-08-01  218.01
2008-08-04  218.02
2008-08-05  217.80
2008-08-06  217.79
2008-08-07  217.94
2008-08-08  217.71
2008-08-11  217.60
2008-08-12  217.42
2008-08-13  217.41
2008-08-14  217.50
2008-08-15  217.48
2008-08-18  217.69
2008-08-19  217.73
2008-08-20  217.69
2008-08-21  217.64
2008-08-22  217.45
2008-08-25  217.74
2008-08-26  217.89
2008-08-27  217.82
2008-08-28  218.10
2008-08-29  218.17
2008-08-31  218.22
2008-09-01  218.33
2008-09-02  218.39
2008-09-03  218.02
2008-09-04  217.90
2008-09-05  217.38
2008-09-08  217.39
2008-09-09  217.04
2008-09-10  216.43
2008-09-11  215.65
2008-09-12  214.18
2008-09-15  213.77
2008-09-16  210.72
2008-09-17  208.50
2008-09-18  205.94
2008-09-19  204.36
2008-09-22  204.61
2008-09-23  203.38
2008-09-24  202.22
2008-09-25  200.25
2008-09-26  198.46
2008-09-29  197.37
2008-09-30  193.70
2008-10-01  192.21
2008-10-02  191.51
2008-10-03  190.33
2008-10-06  188.70
2008-10-07  185.21
2008-10-08  180.57
2008-10-09  177.52
2008-10-10  172.59
2008-10-13  172.19
2008-10-14  168.23
2008-10-15  165.70
2008-10-16  161.52
2008-10-17  159.94
2008-10-20  158.21
2008-10-21  154.51
2008-10-22  150.61
2008-10-23  145.51
2008-10-24  139.20
2008-10-27  135.73
2008-10-28  133.51
2008-10-29  133.32
2008-10-30  135.22
2008-10-31  137.92
2008-11-03  138.50
2008-11-04  140.38
2008-11-05  142.79
2008-11-06  142.02
2008-11-07  142.34
2008-11-10  142.96
2008-11-11  142.68
2008-11-12  140.99
2008-11-13  139.52
2008-11-14  139.08
2008-11-17  139.24
2008-11-18  138.84
2008-11-19  137.91
2008-11-20  137.39
2008-11-21  136.51
2008-11-24  136.57
2008-11-25  137.64
2008-11-26  138.31
2008-11-27  138.11
2008-11-28  138.75
2008-11-30  138.86
2008-12-01  138.90
2008-12-02  138.88
2008-12-03  139.18
2008-12-04  138.97
2008-12-05  139.25
2008-12-08  139.51
2008-12-09  140.18
2008-12-10  141.23
2008-12-11  142.29
2008-12-12  142.91
2008-12-15  143.15
2008-12-16  143.29
2008-12-17  144.04
2008-12-18  144.34
2008-12-19  144.81
2008-12-22  144.93
2008-12-23  145.64
2008-12-24  145.78
2008-12-25       .
2008-12-26  146.04
2008-12-29  146.84
2008-12-30  147.05
2008-12-31  147.49
2009-01-01       .
2009-01-02  147.54
2009-01-05  148.42
2009-01-06  149.15
2009-01-07  150.43
2009-01-08  151.71
2009-01-09  153.15
2009-01-12  154.09
2009-01-13  154.30
2009-01-14  155.38
2009-01-15  155.20
2009-01-16  155.64
2009-01-19  155.98
2009-01-20  156.12
2009-01-21  154.89
2009-01-22  155.28
2009-01-23  155.60
2009-01-26  155.41
2009-01-27  156.05
2009-01-28  156.86
2009-01-29  157.45
2009-01-30  157.68
2009-01-31  157.73
2009-02-02  157.78
2009-02-03  158.06
2009-02-04  158.44
2009-02-05  158.32
2009-02-06  158.21
2009-02-09  158.58
2009-02-10  158.85
2009-02-11  158.68
2009-02-12  158.30
2009-02-13  158.21
2009-02-16  158.19
2009-02-17  157.29
2009-02-18  156.38
2009-02-19  156.17
2009-02-20  154.75
2009-02-23  154.71
2009-02-24  154.36
2009-02-25  152.60
2009-02-26  152.75
2009-02-27  152.48
2009-02-28  152.65
2009-03-02  151.60
2009-03-03  150.68
2009-03-04  150.37
2009-03-05  151.01
2009-03-06  150.84
2009-03-09  150.34
2009-03-10  150.06
2009-03-11  150.23
2009-03-12  150.41
2009-03-13  151.58
2009-03-16  152.34
2009-03-17  152.53
2009-03-18  152.81
2009-03-19  153.46
2009-03-20  153.98
2009-03-23  155.20
2009-03-24  156.26
2009-03-25  157.98
2009-03-26  158.52
2009-03-27  159.32
2009-03-30  159.16
2009-03-31  159.49
2009-04-01  159.93
2009-04-02  160.39
2009-04-03  161.28
2009-04-06  163.40
2009-04-07  164.24
2009-04-08  164.81
2009-04-09  166.12
2009-04-10       .
2009-04-13  166.97
2009-04-14  167.89
2009-04-15  168.75
2009-04-16  170.07
2009-04-17  171.47
2009-04-20  172.00
2009-04-21  171.51
2009-04-22  172.07
2009-04-23  172.59
2009-04-24  173.58
2009-04-27  173.62
2009-04-28  173.85
2009-04-29  174.88
2009-04-30  175.84
2009-05-01  176.22
2009-05-04  176.68
2009-05-05  177.64
2009-05-06  179.24
2009-05-07  181.46
2009-05-08  182.85
2009-05-11  183.55
2009-05-12  183.94
2009-05-13  183.59
2009-05-14  184.39
2009-05-15  185.22
2009-05-18  185.77
2009-05-19  186.01
2009-05-20  187.85
2009-05-21  188.79
2009-05-22  190.00
2009-05-25  190.17
2009-05-26  190.07
2009-05-27  190.39
2009-05-28  190.62
2009-05-29  192.49
2009-05-31  192.55
2009-06-01  193.04
2009-06-02  195.18
2009-06-03  196.61
2009-06-04  197.45
2009-06-05  198.27
2009-06-08  198.81
2009-06-09  199.39
2009-06-10  200.15
2009-06-11  200.35
2009-06-12  200.65
2009-06-15  201.16
2009-06-16  201.29
2009-06-17  201.24
2009-06-18  201.10
2009-06-19  201.22
2009-06-22  201.23
2009-06-23  200.90
2009-06-24  200.56
2009-06-25  201.02
2009-06-26  201.15
2009-06-29  201.80
2009-06-30  202.11
2009-07-01  202.59
2009-07-02  203.77
2009-07-03  203.84
2009-07-06  203.79
2009-07-07  203.63
2009-07-08  204.01
2009-07-09  204.25
2009-07-10  204.55
2009-07-13  204.87
2009-07-14  204.90
2009-07-15  205.37
2009-07-16  205.76
2009-07-17  206.11
2009-07-20  207.01
2009-07-21  208.33
2009-07-22  208.71
2009-07-23  209.21
2009-07-24  209.51
2009-07-27  210.34
2009-07-28  210.82
2009-07-29  211.35
2009-07-30  212.02
2009-07-31  213.41
2009-08-03  213.99
2009-08-04  215.32
2009-08-05  216.15
2009-08-06  216.99
2009-08-07  217.79
2009-08-10  218.44
2009-08-11  219.11
2009-08-12  219.37
2009-08-13  218.92
2009-08-14  219.85
2009-08-17  219.85
2009-08-18  220.26
2009-08-19  220.46
2009-08-20  220.42
2009-08-21  220.70
2009-08-24  221.12
2009-08-25  222.08
2009-08-26  222.50
2009-08-27  223.75
2009-08-28  223.99
2009-08-31  224.91
2009-09-01  224.88
2009-09-02  225.07
2009-09-03  225.23
2009-09-04  225.57
2009-09-07  225.83
2009-09-08  226.19
2009-09-09  227.22
2009-09-10  228.08
2009-09-11  228.84
2009-09-14  230.22
2009-09-15  231.09
2009-09-16  233.03
2009-09-17  233.90
2009-09-18  234.55
2009-09-21  234.86
2009-09-22  235.40
2009-09-23  235.84
2009-09-24  236.21
2009-09-25  236.74
2009-09-28  236.95
2009-09-29  237.13
2009-09-30  237.82
2009-10-01  238.50
2009-10-02  238.57
2009-10-05  238.92
2009-10-06  239.77
2009-10-07  240.15
2009-10-08  240.47
2009-10-09  240.58
2009-10-12  240.77
2009-10-13  241.62
2009-10-14  241.97
2009-10-15  242.44
2009-10-16  242.32
2009-10-19  242.37
2009-10-20  242.70
2009-10-21  243.00
2009-10-22  242.59
2009-10-23  242.57
2009-10-26  242.68
2009-10-27  242.73
2009-10-28  242.30
2009-10-29  241.46
2009-10-30  241.74
2009-10-31  241.78
2009-11-02  241.46
2009-11-03  241.38
2009-11-04  240.63
2009-11-05  240.57
2009-11-06  240.33
2009-11-09  240.69
2009-11-10  241.72
2009-11-11  241.80
2009-11-12  241.77
2009-11-13  242.20
2009-11-16  242.58
2009-11-17  242.72
2009-11-18  242.62
2009-11-19  242.83
2009-11-20  243.05
2009-11-23  243.24
2009-11-24  243.19
2009-11-25  243.11
2009-11-26  243.14
2009-11-27  243.05
2009-11-30  241.70
2009-12-01  241.76
2009-12-02  242.50
2009-12-03  242.27
2009-12-04  242.50
2009-12-07  243.20
2009-12-08  244.01
2009-12-09  244.32
2009-12-10  244.12
2009-12-11  244.17
2009-12-14  244.98
2009-12-15  245.33
2009-12-16  245.54
2009-12-17  245.44
2009-12-18  245.79
2009-12-21  246.16
2009-12-22  246.38
2009-12-23  246.49
2009-12-24  246.56
2009-12-25       .
2009-12-28  246.79
2009-12-29  246.85
2009-12-30  247.08
2009-12-31  247.08
2010-01-01       .
2010-01-04  247.93
2010-01-05  249.12
2010-01-06  250.54
2010-01-07  251.53
2010-01-08  252.28
2010-01-11  254.77
2010-01-12  254.91
2010-01-13  254.84
2010-01-14  255.07
2010-01-15  255.27
2010-01-18  255.44
2010-01-19  255.70
2010-01-20  255.91
2010-01-21  255.39
2010-01-22  254.78
2010-01-25  254.86
2010-01-26  254.74
2010-01-27  254.94
2010-01-28  254.91
2010-01-29  255.19
2010-01-31  255.27
2010-02-01  255.41
2010-02-02  255.69
2010-02-03  255.92
2010-02-04  255.68
2010-02-05  255.15
2010-02-08  254.65
2010-02-09  254.24
2010-02-10  254.33
2010-02-11  254.34
2010-02-12  254.45
2010-02-15  254.36
2010-02-16  254.32
2010-02-17  254.34
2010-02-18  254.70
2010-02-19  255.09
2010-02-22  255.69
2010-02-23  256.49
2010-02-24  256.92
2010-02-25  257.19
2010-02-26  258.10
2010-02-28  258.34
2010-03-01  258.83
2010-03-02  259.31
2010-03-03  259.98
2010-03-04  260.32
2010-03-05  260.82
2010-03-08  261.54
2010-03-09  262.56
2010-03-10  263.40
2010-03-11  263.88
2010-03-12  264.59
2010-03-15  265.18
2010-03-16  265.73
2010-03-17  266.76
2010-03-18  267.08
2010-03-19  267.43
2010-03-22  267.51
2010-03-23  267.75
2010-03-24  267.58
2010-03-25  267.86
2010-03-26  267.88
2010-03-29  268.41
2010-03-30  268.55
2010-03-31  268.72
2010-04-01  268.87
2010-04-02       .
2010-04-05  269.09
2010-04-06  269.94
2010-04-07  270.02
2010-04-08  269.99
2010-04-09  270.50
2010-04-12  271.00
2010-04-13  271.49
2010-04-14  272.08
2010-04-15  272.77
2010-04-16  273.22
2010-04-19  273.22
2010-04-20  273.52
2010-04-21  274.28
2010-04-22  273.99
2010-04-23  273.86
2010-04-26  274.32
2010-04-27  274.39
2010-04-28  273.47
2010-04-29  273.39
2010-04-30  273.20
2010-05-03  273.00
2010-05-04  273.21
2010-05-05  271.05
2010-05-06  269.53
2010-05-07  265.78
2010-05-10  268.18
2010-05-11  267.69
2010-05-12  267.72
2010-05-13  268.39
2010-05-14  268.66
2010-05-17  268.10
2010-05-18  267.94
2010-05-19  265.85
2010-05-20  265.02
2010-05-21  263.38
2010-05-24  263.01
2010-05-25  259.59
2010-05-26  259.99
2010-05-27  260.79
2010-05-28  262.29
2010-05-31  262.24
2010-06-01  261.66
2010-06-02  261.79
2010-06-03  263.06
2010-06-04  262.60
2010-06-07  261.96
2010-06-08  261.29
2010-06-09  261.84
2010-06-10  262.06
2010-06-11  262.62
2010-06-14  263.42
2010-06-15  264.01
2010-06-16  264.61
2010-06-17  265.37
2010-06-18  266.26
2010-06-21  267.83
2010-06-22  268.08
2010-06-23  267.77
2010-06-24  267.48
2010-06-25  267.39
2010-06-28  267.63
2010-06-29  267.22
2010-06-30  266.99
2010-07-01  266.83
2010-07-02  266.78
2010-07-05  266.98
2010-07-06  267.41
2010-07-07  267.56
2010-07-08  268.55
2010-07-09  269.01
2010-07-12  269.89
2010-07-13  270.78
2010-07-14  271.55
2010-07-15  271.69
2010-07-16  272.00
2010-07-19  272.04
2010-07-20  271.96
2010-07-21  272.98
2010-07-22  273.62
2010-07-23  273.86
2010-07-26  274.61
2010-07-27  274.98
2010-07-28  275.90
2010-07-29  276.54
2010-07-30  276.78
2010-07-31  276.83
2010-08-02  277.06
2010-08-03  278.41
2010-08-04  278.46
2010-08-05  278.81
2010-08-06  279.25
2010-08-09  279.80
2010-08-10  279.76
2010-08-11  279.88
2010-08-12  279.73
2010-08-13  279.70
2010-08-16  280.39
2010-08-17  280.74
2010-08-18  281.78
2010-08-19  282.35
2010-08-20  282.21
2010-08-23  282.54
2010-08-24  282.17
2010-08-25  281.78
2010-08-26  281.57
2010-08-27  281.11
2010-08-30  281.37
2010-08-31  281.04
2010-09-01  281.03
2010-09-02  281.66
2010-09-03  282.14
2010-09-06  282.37
2010-09-07  282.63
2010-09-08  282.69
2010-09-09  282.21
2010-09-10  282.44
2010-09-13  283.08
2010-09-14  283.36
2010-09-15  283.59
2010-09-16  283.79
2010-09-17  283.94
2010-09-20  284.22
2010-09-21  284.84
2010-09-22  285.29
2010-09-23  285.35
2010-09-24  285.48
2010-09-27  286.16
2010-09-28  286.48
2010-09-29  287.08
2010-09-30  287.17
2010-10-01  287.74
2010-10-04  288.13
2010-10-05  288.54
2010-10-06  289.40
2010-10-07  290.10
2010-10-08  290.53
2010-10-11  290.85
2010-10-12  291.31
2010-10-13  291.79
2010-10-14  292.26
2010-10-15  292.33
2010-10-18  291.92
2010-10-19  291.35
2010-10-20  290.96
2010-10-21  290.96
2010-10-22  290.86
2010-10-25  291.26
2010-10-26  291.56
2010-10-27  291.53
2010-10-28  291.41
2010-10-29  291.87
2010-10-31  291.93
2010-11-01  292.16
2010-11-02  292.39
2010-11-03  292.69
2010-11-04  293.66
2010-11-05  294.10
2010-11-08  294.05
2010-11-09  294.15
2010-11-10  293.31
2010-11-11  293.40
2010-11-12  292.41
2010-11-15  291.11
2010-11-16  290.10
2010-11-17  289.34
2010-11-18  289.63
2010-11-19  290.01
2010-11-22  290.34
2010-11-23  290.05
2010-11-24  289.55
2010-11-25  289.61
2010-11-26  289.59
2010-11-29  289.01
2010-11-30  287.57
2010-12-01  287.86
2010-12-02  288.47
2010-12-03  289.24
2010-12-06  290.18
2010-12-07  290.34
2010-12-08  289.94
2010-12-09  290.09
2010-12-10  290.18
2010-12-13  290.51
2010-12-14  290.63
2010-12-15  290.82
2010-12-16  290.74
2010-12-17  291.12
2010-12-20  291.16
2010-12-21  291.24
2010-12-22  291.07
2010-12-23  291.45
2010-12-24  291.53
2010-12-27  291.79
2010-12-28  291.68
2010-12-29  292.01
2010-12-30  292.23
2010-12-31  292.92
2011-01-03  293.36
2011-01-04  294.27
2011-01-05  295.28
2011-01-06  295.49
2011-01-07  295.46
2011-01-10  295.27
2011-01-11  295.54
2011-01-12  295.96
2011-01-13  296.45
2011-01-14  296.79
2011-01-17  296.96
2011-01-18  297.05
2011-01-19  297.13
2011-01-20  296.90
2011-01-21  296.72
2011-01-24  297.09
2011-01-25  297.11
2011-01-26  297.24
2011-01-27  297.19
2011-01-28  296.38
2011-01-31  295.72
2011-02-01  296.19
2011-02-02  296.73
2011-02-03  296.94
2011-02-04  297.06
2011-02-07  297.43
2011-02-08  297.60
2011-02-09  297.66
2011-02-10  297.62
2011-02-11  297.59
2011-02-14  297.69
2011-02-15  297.64
2011-02-16  297.67
2011-02-17  297.92
2011-02-18  298.27
2011-02-21  298.46
2011-02-22  298.33
2011-02-23  297.76
2011-02-24  297.71
2011-02-25  298.15
2011-02-28  298.56
2011-03-01  298.80
2011-03-02  298.81
2011-03-03  299.38
2011-03-04  299.48
2011-03-07  299.95
2011-03-08  300.07
2011-03-09  300.32
2011-03-10  300.16
2011-03-11  299.91
2011-03-14  299.94
2011-03-15  299.06
2011-03-16  299.08
2011-03-17  299.36
2011-03-18  299.69
2011-03-21  300.14
2011-03-22  300.60
2011-03-23  300.86
2011-03-24  301.50
2011-03-25  301.92
2011-03-28  302.30
2011-03-29  302.58
2011-03-30  302.79
2011-03-31  303.18
2011-04-01  303.62
2011-04-04  304.57
2011-04-05  304.81
2011-04-06  305.35
2011-04-07  305.99
2011-04-08  306.71
2011-04-11  306.81
2011-04-12  306.24
2011-04-13  306.71
2011-04-14  306.61
2011-04-15  306.76
2011-04-18  306.70
2011-04-19  306.70
2011-04-20  307.09
2011-04-21  307.38
2011-04-22       .
2011-04-25  307.42
2011-04-26  307.54
2011-04-27  307.53
2011-04-28  307.49
2011-04-29  308.27
2011-04-30  308.34
2011-05-02  308.59
2011-05-03  308.61
2011-05-04  308.71
2011-05-05  308.41
2011-05-06  308.18
2011-05-09  308.51
2011-05-10  308.41
2011-05-11  308.69
2011-05-12  308.37
2011-05-13  308.61
2011-05-16  308.78
2011-05-17  309.34
2011-05-18  309.77
2011-05-19  310.26
2011-05-20  310.25
2011-05-23  310.06
2011-05-24  309.28
2011-05-25  309.52
2011-05-26  308.92
2011-05-27  308.41
2011-05-30  308.58
2011-05-31  309.24
2011-06-01  309.80
2011-06-02  309.52
2011-06-03  308.75
2011-06-06  309.17
2011-06-07  309.12
2011-06-08  308.88
2011-06-09  308.76
2011-06-10  308.39
2011-06-13  308.19
2011-06-14  308.26
2011-06-15  307.96
2011-06-16  307.16
2011-06-17  306.28
2011-06-20  305.71
2011-06-21  305.93
2011-06-22  306.16
2011-06-23  305.34
2011-06-24  305.21
2011-06-27  305.53
2011-06-28  305.98
2011-06-29  307.21
2011-06-30  308.17
2011-07-01  308.72
2011-07-04  309.01
2011-07-05  309.53
2011-07-06  309.52
2011-07-07  310.46
2011-07-08  310.54
2011-07-11  309.91
2011-07-12  308.68
2011-07-13  309.42
2011-07-14  309.52
2011-07-15  309.67
2011-07-18  309.68
2011-07-19  309.57
2011-07-20  309.85
2011-07-21  310.49
2011-07-22  311.15
2011-07-25  311.03
2011-07-26  311.36
2011-07-27  312.00
2011-07-28  312.42
2011-07-29  312.66
2011-07-31  312.73
2011-08-01  313.61
2011-08-02  313.93
2011-08-03  313.56
2011-08-04  312.33
2011-08-05  310.00
2011-08-08  305.52
2011-08-09  303.00
2011-08-10  303.53
2011-08-11  300.76
2011-08-12  300.90
2011-08-15  302.53
2011-08-16  303.04
2011-08-17  303.27
2011-08-18  302.00
2011-08-19  301.75
2011-08-22  300.82
2011-08-23  299.18
2011-08-24  298.31
2011-08-25  298.36
2011-08-26  297.16
2011-08-29  297.66
2011-08-30  298.19
2011-08-31  299.94
2011-09-01  300.40
2011-09-02  299.84
2011-09-05  300.01
2011-09-06  298.78
2011-09-07  299.79
2011-09-08  300.30
2011-09-09  299.90
2011-09-12  298.52
2011-09-13  298.10
2011-09-14  296.96
2011-09-15  296.34
2011-09-16  296.37
2011-09-19  294.82
2011-09-20  294.07
2011-09-21  292.81
2011-09-22  287.71
2011-09-23  283.88
2011-09-26  281.27
2011-09-27  280.10
2011-09-28  279.69
2011-09-29  278.42
2011-09-30  275.17
2011-10-03  272.57
2011-10-04  267.04
2011-10-05  267.22
2011-10-06  270.21
2011-10-07  272.56
2011-10-10  272.89
2011-10-11  276.35
2011-10-12  279.89
2011-10-13  282.64
2011-10-14  284.37
2011-10-17  285.98
2011-10-18  285.88
2011-10-19  287.11
2011-10-20  286.77
2011-10-21  287.34
2011-10-24  289.08
2011-10-25  290.59
2011-10-26  291.21
2011-10-27  295.66
2011-10-28  297.01
2011-10-31  297.10
2011-11-01  293.64
2011-11-02  293.83
2011-11-03  294.96
2011-11-04  295.62
2011-11-07  294.95
2011-11-08  295.85
2011-11-09  294.65
2011-11-10  293.88
2011-11-11  293.83
2011-11-14  294.08
2011-11-15  294.00
2011-11-16  293.55
2011-11-17  292.70
2011-11-18  292.26
2011-11-21  290.72
2011-11-22  289.76
2011-11-23  288.46
2011-11-24  288.34
2011-11-25  287.49
2011-11-28  288.46
2011-11-29  288.01
2011-11-30  288.89
2011-12-01  289.82
2011-12-02  290.35
2011-12-05  291.71
2011-12-06  291.59
2011-12-07  291.97
2011-12-08  292.31
2011-12-09  292.08
2011-12-12  291.79
2011-12-13  291.32
2011-12-14  290.87
2011-12-15  290.39
2011-12-16  290.55
2011-12-19  290.48
2011-12-20  290.71
2011-12-21  291.39
2011-12-22  291.44
2011-12-23  291.50
2011-12-26       .
2011-12-27  291.66
2011-12-28  291.82
2011-12-29  292.32
2011-12-30  292.45
2011-12-31  292.50
2012-01-02       .
2012-01-03  293.63
2012-01-04  294.06
2012-01-05  294.28
2012-01-06  294.43
2012-01-09  294.66
2012-01-10  295.53
2012-01-11  295.72
2012-01-12  296.35
2012-01-13  296.42
2012-01-16  296.63
2012-01-17  297.35
2012-01-18  298.06
2012-01-19  299.51
2012-01-20  299.97
2012-01-23  301.20
2012-01-24  301.69
2012-01-25  302.58
2012-01-26  304.24
2012-01-27  304.86
2012-01-30  304.87
2012-01-31  306.04
2012-02-01  307.23
2012-02-02  307.66
2012-02-03  308.78
2012-02-06  309.90
2012-02-07  310.07
2012-02-08  310.64
2012-02-09  311.30
2012-02-10  311.61
2012-02-13  312.20
2012-02-14  312.57
2012-02-15  312.44
2012-02-16  311.96
2012-02-17  312.80
2012-02-20  313.09
2012-02-21  313.80
2012-02-22  315.74
2012-02-23  316.28
2012-02-24  317.09
2012-02-27  317.52
2012-02-28  319.25
2012-02-29  320.13
2012-03-01  320.15
2012-03-02  320.94
2012-03-05  320.94
2012-03-06  319.96
2012-03-07  320.03
2012-03-08  321.29
2012-03-09  321.66
2012-03-12  322.06
2012-03-13  322.74
2012-03-14  322.96
2012-03-15  322.83
2012-03-16  322.67
2012-03-19  322.66
2012-03-20  322.41
2012-03-21  322.32
2012-03-22  321.44
2012-03-23  321.19
2012-03-26  321.48
2012-03-27  321.28
2012-03-28  321.32
2012-03-29  320.86
2012-03-30  320.80
2012-03-31  320.85
2012-04-02  320.61
2012-04-03  320.85
2012-04-04  320.20
2012-04-05  319.65
2012-04-06       .
2012-04-09  319.59
2012-04-10  318.34
2012-04-11  318.30
2012-04-12  318.55
2012-04-13  318.47
2012-04-16  318.60
2012-04-17  318.78
2012-04-18  318.22
2012-04-19  318.26
2012-04-20  319.17
2012-04-23  319.32
2012-04-24  319.79
2012-04-25  320.89
2012-04-26  321.35
2012-04-27  322.28
2012-04-30  322.68
2012-05-01  323.52
2012-05-02  324.07
2012-05-03  324.96
2012-05-04  324.03
2012-05-07  323.94
2012-05-08  323.37
2012-05-09  322.52
2012-05-10  322.58
2012-05-11  322.05
2012-05-14  320.04
2012-05-15  318.57
2012-05-16  316.67
2012-05-17  315.81
2012-05-18  314.25
2012-05-21  314.83
2012-05-22  316.38
2012-05-23  314.86
2012-05-24  314.33
2012-05-25  313.94
2012-05-28  314.20
2012-05-29  314.27
2012-05-30  312.47
2012-05-31  311.73
2012-06-01  310.92
2012-06-04  309.46
2012-06-05  310.33
2012-06-06  312.25
2012-06-07  313.98
2012-06-08  313.73
2012-06-11  314.37
2012-06-12  313.85
2012-06-13  314.30
2012-06-14  314.46
2012-06-15  315.51
2012-06-18  315.94
2012-06-19  317.43
2012-06-20  317.89
2012-06-21  317.02
2012-06-22  317.17
2012-06-25  317.27
2012-06-26  317.53
2012-06-27  317.35
2012-06-28  316.99
2012-06-29  318.61
2012-06-30  318.69
2012-07-02  319.66
2012-07-03  321.08
2012-07-04  321.34
2012-07-05  322.03
2012-07-06  322.02
2012-07-09  322.10
2012-07-10  322.93
2012-07-11  323.29
2012-07-12  323.75
2012-07-13  325.06
2012-07-16  325.68
2012-07-17  326.17
2012-07-18  326.29
2012-07-19  326.54
2012-07-20  326.19
2012-07-23  324.95
2012-07-24  324.44
2012-07-25  324.48
2012-07-26  325.15
2012-07-27  325.96
2012-07-30  326.94
2012-07-31  327.84
2012-08-01  328.40
2012-08-02  328.57
2012-08-03  329.88
2012-08-06  331.08
2012-08-07  331.57
2012-08-08  331.70
2012-08-09  331.61
2012-08-10  331.46
2012-08-13  331.67
2012-08-14  331.91
2012-08-15  332.04
2012-08-16  332.32
2012-08-17  332.48
2012-08-20  332.66
2012-08-21  333.18
2012-08-22  333.83
2012-08-23  334.25
2012-08-24  334.36
2012-08-27  334.70
2012-08-28  334.95
2012-08-29  335.06
2012-08-30  334.57
2012-08-31  334.58
2012-09-03  334.77
2012-09-04  335.26
2012-09-05  335.93
2012-09-06  337.08
2012-09-07  338.13
2012-09-10  338.83
2012-09-11  339.56
2012-09-12  340.18
2012-09-13  340.31
2012-09-14  341.67
2012-09-17  341.64
2012-09-18  341.35
2012-09-19  341.78
2012-09-20  341.30
2012-09-21  341.29
2012-09-24  341.03
2012-09-25  340.71
2012-09-26  339.90
2012-09-27  341.19
2012-09-28  341.98
2012-09-30  342.13
2012-10-01  342.54
2012-10-02  342.30
2012-10-03  342.80
2012-10-04  343.28
2012-10-05  344.27
2012-10-08  344.53
2012-10-09  344.03
2012-10-10  343.82
2012-10-11  344.71
2012-10-12  345.46
2012-10-15  346.14
2012-10-16  347.09
2012-10-17  347.96
2012-10-18  348.56
2012-10-19  348.38
2012-10-22  348.52
2012-10-23  347.83
2012-10-24  348.26
2012-10-25  348.51
2012-10-26  347.85
2012-10-29  347.79
2012-10-30       .
2012-10-31  347.42
2012-11-01  347.30
2012-11-02  347.37
2012-11-05  347.95
2012-11-06  348.48
2012-11-07  348.60
2012-11-08  348.20
2012-11-09  347.38
2012-11-12  347.56
2012-11-13  346.86
2012-11-14  346.72
2012-11-15  346.13
2012-11-16  345.91
2012-11-19  346.73
2012-11-20  347.32
2012-11-21  347.43
2012-11-22  347.47
2012-11-23  347.70
2012-11-26  348.36
2012-11-27  349.92
2012-11-28  350.37
2012-11-29  351.58
2012-11-30  352.37
2012-12-03  353.21
2012-12-04  353.61
2012-12-05  353.95
2012-12-06  354.77
2012-12-07  354.57
2012-12-10  355.65
2012-12-11  356.30
2012-12-12  356.61
2012-12-13  356.69
2012-12-14  357.24
2012-12-17  357.24
2012-12-18  357.43
2012-12-19  358.09
2012-12-20  358.51
2012-12-21  358.64
2012-12-24  359.04
2012-12-25       .
2012-12-26  359.12
2012-12-27  359.43
2012-12-28  360.00
2012-12-31  360.69
2013-01-01       .
2013-01-02  362.17
2013-01-03  363.66
2013-01-04  364.21
2013-01-07  364.89
2013-01-08  364.97
2013-01-09  365.15
2013-01-10  366.13
2013-01-11  365.77
2013-01-14  366.01
2013-01-15  366.35
2013-01-16  366.80
2013-01-17  367.13
2013-01-18  366.89
2013-01-21  367.13
2013-01-22  367.13
2013-01-23  367.52
2013-01-24  367.51
2013-01-25  367.38
2013-01-28  367.38
2013-01-29  367.33
2013-01-30  366.41
2013-01-31  365.05
2013-02-01  365.37
2013-02-04  364.68
2013-02-05  364.58
2013-02-06  364.56
2013-02-07  364.75
2013-02-08  365.20
2013-02-11  365.50
2013-02-12  364.89
2013-02-13  365.14
2013-02-14  365.57
2013-02-15  365.93
2013-02-18  366.14
2013-02-19  366.77
2013-02-20  367.30
2013-02-21  366.78
2013-02-22  366.98
2013-02-25  367.59
2013-02-26  367.52
2013-02-27  367.79
2013-02-28  368.28
2013-03-01  368.31
2013-03-04  368.62
2013-03-05  369.40
2013-03-06  368.97
2013-03-07  369.19
2013-03-08  369.43
2013-03-11  369.58
2013-03-12  369.97
2013-03-13  370.09
2013-03-14  369.92
2013-03-15  369.69
2013-03-18  368.93
2013-03-19  368.47
2013-03-20  368.36
2013-03-21  368.12
2013-03-22  367.77
2013-03-25  368.37
2013-03-26  368.28
2013-03-27  367.67
2013-03-28  367.69
2013-03-29       .
2013-03-31  367.85
2013-04-01  368.05
2013-04-02  368.55
2013-04-03  368.63
2013-04-04  369.06
2013-04-05  369.39
2013-04-08  370.37
2013-04-09  370.87
2013-04-10  371.18
2013-04-11  370.84
2013-04-12  370.26
2013-04-15  369.35
2013-04-16  368.03
2013-04-17  366.40
2013-04-18  366.59
2013-04-19  367.65
2013-04-22  368.38
2013-04-23  368.75
2013-04-24  369.20
2013-04-25  368.84
2013-04-26  368.58
2013-04-29  369.20
2013-04-30  370.27
2013-05-01  370.63
2013-05-02  371.31
2013-05-03  371.53
2013-05-06  372.04
2013-05-07  372.50
2013-05-08  372.65
2013-05-09  372.79
2013-05-10  372.25
2013-05-13  372.18
2013-05-14  372.24
2013-05-15  371.87
2013-05-16  371.94
2013-05-17  372.02
2013-05-20  371.85
2013-05-21  371.79
2013-05-22  371.75
2013-05-23  370.62
2013-05-24  369.90
2013-05-27  370.14
2013-05-28  369.59
2013-05-29  367.66
2013-05-30  366.95
2013-05-31  365.84
2013-06-03  364.79
2013-06-04  364.44
2013-06-05  363.07
2013-06-06  361.12
2013-06-07  361.36
2013-06-10  360.88
2013-06-11  357.90
2013-06-12  357.76
2013-06-13  357.82
2013-06-14  359.64
2013-06-17  359.51
2013-06-18  359.03
2013-06-19  358.49
2013-06-20  351.58
2013-06-21  350.02
2013-06-24  345.46
2013-06-25  346.43
2013-06-26  347.84
2013-06-27  349.18
2013-06-28  350.27
2013-06-30  350.41
2013-07-01  350.72
2013-07-02  351.41
2013-07-03  350.71
2013-07-04  350.84
2013-07-05  349.64
2013-07-08  349.30
2013-07-09  349.50
2013-07-10  348.57
2013-07-11  348.97
2013-07-12  349.56
2013-07-15  350.57
2013-07-16  351.58
2013-07-17  352.72
2013-07-18  354.30
2013-07-19  354.67
2013-07-22  355.63
2013-07-23  356.27
2013-07-24  355.86
2013-07-25  355.27
2013-07-26  354.73
2013-07-29  354.84
2013-07-30  354.98
2013-07-31  354.25
2013-08-01  354.18
2013-08-02  354.02
2013-08-05  354.53
2013-08-06  354.61
2013-08-07  354.33
2013-08-08  354.58
2013-08-09  355.09
2013-08-12  355.63
2013-08-13  355.66
2013-08-14  355.77
2013-08-15  354.95
2013-08-16  355.00
2013-08-19  353.87
2013-08-20  352.74
2013-08-21  351.33
2013-08-22  350.50
2013-08-23  351.07
2013-08-26  351.23
2013-08-27  350.75
2013-08-28  350.21
2013-08-29  350.32
2013-08-30       .
2013-09-02  350.28
2013-09-03  350.21
2013-09-04  349.44
2013-09-05  349.02
2013-09-06  349.78
2013-09-09  350.63
2013-09-10  351.45
2013-09-11  352.30
2013-09-12  353.35
2013-09-13  353.68
2013-09-16  355.09
2013-09-17  355.21
2013-09-18  356.26
2013-09-19  359.22
2013-09-20  359.26
2013-09-23  359.25
2013-09-24  358.45
2013-09-25  358.28
2013-09-26  357.62
2013-09-27  357.38
2013-09-30  356.77
2013-10-01  356.98
2013-10-02  356.59
2013-10-03  356.34
2013-10-04  356.92
2013-10-07  357.34
2013-10-08  357.69
2013-10-09  357.94
2013-10-10  358.64
2013-10-11  358.90
2013-10-14  359.13
2013-10-15  359.50
2013-10-16  360.44
2013-10-17  361.38
2013-10-18  363.01
2013-10-21  363.41
2013-10-22  364.03
2013-10-23  364.65
2013-10-24  364.76
2013-10-25  365.06
2013-10-28  365.51
2013-10-29  365.36
2013-10-30  365.76
2013-10-31  366.02
2013-11-01  365.37
2013-11-04  365.28
2013-11-05  364.73
2013-11-06  364.42
2013-11-07  364.15
2013-11-08  363.53
2013-11-11  363.76
2013-11-12  361.46
2013-11-13  360.81
2013-11-14  361.54
2013-11-15  362.25
2013-11-18  362.98
2013-11-19  362.78
2013-11-20  362.81
2013-11-21  362.56
2013-11-22  363.18
2013-11-25  363.67
2013-11-26  363.50
2013-11-27  363.16
2013-11-28  363.26
2013-11-29  363.05
2013-11-30  363.12
2013-12-02  362.35
2013-12-03  362.37
2013-12-04  361.94
2013-12-05  362.20
2013-12-06  362.53
2013-12-09  363.14
2013-12-10  363.82
2013-12-11  363.93
2013-12-12  363.83
2013-12-13  364.47
2013-12-16  364.96
2013-12-17  364.73
2013-12-18  364.94
2013-12-19  365.44
2013-12-20  365.35
2013-12-23  365.74
2013-12-24  365.74
2013-12-25       .
2013-12-26  365.98
2013-12-27  365.81
2013-12-30  366.03
2013-12-31  365.89
2014-01-01       .
2014-01-02  365.97
2014-01-03  366.11
2014-01-06  366.90
2014-01-07  367.43
2014-01-08  367.14
2014-01-09  367.36
2014-01-10  367.38
2014-01-13  367.76
2014-01-14  368.17
2014-01-15  368.75
2014-01-16  368.58
2014-01-17  368.80
2014-01-20  369.03
2014-01-21  368.84
2014-01-22  368.23
2014-01-23  367.16
2014-01-24  365.63
2014-01-27  364.76
2014-01-28  365.19
2014-01-29  364.80
2014-01-30  364.15
2014-01-31  362.79
2014-02-03  362.40
2014-02-04  362.79
2014-02-05  363.15
2014-02-06  363.54
2014-02-07  363.85
2014-02-10  364.75
2014-02-11  364.86
2014-02-12  365.57
2014-02-13  365.15
2014-02-14  365.26
2014-02-17  365.52
2014-02-18  365.79
2014-02-19  365.68
2014-02-20  365.57
2014-02-21  366.45
2014-02-24  367.93
2014-02-25  368.40
2014-02-26  368.36
2014-02-27  369.01
2014-02-28  370.13
2014-03-03  368.21
2014-03-04  369.22
2014-03-05  369.60
2014-03-06  369.47
2014-03-07  369.11
2014-03-10  368.54
2014-03-11  368.78
2014-03-12  367.21
2014-03-13  366.14
2014-03-14  365.29
2014-03-17  365.91
2014-03-18  366.22
2014-03-19  366.98
2014-03-20  366.66
2014-03-21  367.13
2014-03-24  367.93
2014-03-25  368.91
2014-03-26  370.41
2014-03-27  371.61
2014-03-28  371.98
2014-03-31  372.56
2014-04-01  373.71
2014-04-02  373.82
2014-04-03  374.23
2014-04-04  375.04
2014-04-07  375.07
2014-04-08  375.84
2014-04-09  376.56
2014-04-10  377.04
2014-04-11  376.48
2014-04-14  376.17
2014-04-15  375.88
2014-04-16  376.07
2014-04-17  376.34
2014-04-18       .
2014-04-21  377.13
2014-04-22  377.12
2014-04-23  376.93
2014-04-24  376.82
2014-04-25  375.82
2014-04-28  375.90
2014-04-29  376.88
2014-04-30  376.79
2014-05-01  377.32
2014-05-02  377.64
2014-05-05  377.85
2014-05-06  378.09
2014-05-07  378.85
2014-05-08  379.92
2014-05-09  379.75
2014-05-12  380.17
2014-05-13  380.53
2014-05-14  380.81
2014-05-15  381.18
2014-05-16  381.31
2014-05-19  381.78
2014-05-20  381.98
2014-05-21  382.42
2014-05-22  382.90
2014-05-23  383.65
2014-05-26  383.89
2014-05-27  384.33
2014-05-28  385.32
2014-05-29  386.25
2014-05-30  386.54
2014-05-31  386.60
2014-06-02  387.02
2014-06-03  386.86
2014-06-04  386.88
2014-06-05  387.57
2014-06-06  389.37
2014-06-09  390.47
2014-06-10  390.58
2014-06-11  390.08
2014-06-12  390.09
2014-06-13  390.17
2014-06-16  389.78
2014-06-17  389.65
2014-06-18  390.29
2014-06-19  391.49
2014-06-20  391.86
2014-06-23  392.25
2014-06-24  392.78
2014-06-25  392.72
2014-06-26  393.12
2014-06-27  393.14
2014-06-30  392.96
2014-07-01  392.87
2014-07-02  393.19
2014-07-03  393.55
2014-07-04  393.61
2014-07-07  394.34
2014-07-08  395.11
2014-07-09  395.54
2014-07-10  395.21
2014-07-11  395.34
2014-07-14  395.57
2014-07-15  395.59
2014-07-16  395.52
2014-07-17  394.30
2014-07-18  394.02
2014-07-21  393.52
2014-07-22  393.76
2014-07-23  394.42
2014-07-24  394.99
2014-07-25  394.17
2014-07-28  393.37
2014-07-29  392.51
2014-07-30  392.61
2014-07-31  391.86
2014-08-01  390.10
2014-08-04  389.69
2014-08-05  388.75
2014-08-06  387.21
2014-08-07  387.04
2014-08-08  386.48
2014-08-11  387.53
2014-08-12  388.03
2014-08-13  388.98
2014-08-14  389.66
2014-08-15  390.51
2014-08-18  390.99
2014-08-19  391.58
2014-08-20  391.25
2014-08-21  391.13
2014-08-22  390.80
2014-08-25  390.83
2014-08-26  391.74
2014-08-27  392.38
2014-08-28  391.50
2014-08-29  390.77
2014-08-31  390.85
2014-09-01  390.92
2014-09-02  389.87
2014-09-03  390.29
2014-09-04  390.66
2014-09-05  390.09
2014-09-08  388.95
2014-09-09  389.03
2014-09-10  388.66
2014-09-11  389.12
2014-09-12  388.73
2014-09-15  388.33
2014-09-16  387.73
2014-09-17  387.18
2014-09-18  386.60
2014-09-19  387.33
2014-09-22  387.64
2014-09-23  387.41
2014-09-24  387.82
2014-09-25  387.63
2014-09-26  386.89
2014-09-29  385.52
2014-09-30  384.51
2014-10-01  384.46
2014-10-02  384.30
2014-10-03  384.31
2014-10-06  384.38
2014-10-07  384.49
2014-10-08  384.11
2014-10-09  383.96
2014-10-10  381.97
2014-10-13  382.15
2014-10-14  380.91
2014-10-15  378.01
2014-10-16  377.13
2014-10-17  378.70
2014-10-20  379.43
2014-10-21  379.76
2014-10-22  380.75
2014-10-23  381.58
2014-10-24  381.76
2014-10-27  382.30
2014-10-28  383.40
2014-10-29  384.58
2014-10-30  385.61
2014-10-31  385.83
2014-11-03  386.38
2014-11-04  385.07
2014-11-05  384.66
2014-11-06  383.81
2014-11-07  382.85
2014-11-10  382.53
2014-11-11  382.65
2014-11-12  382.01
2014-11-13  381.46
2014-11-14  380.71
2014-11-17  379.52
2014-11-18  379.16
2014-11-19  379.05
2014-11-20  378.36
2014-11-21  379.63
2014-11-24  379.74
2014-11-25  380.04
2014-11-26  379.89
2014-11-27  379.99
2014-11-28  379.28
2014-11-30  379.44
2014-12-01  376.70
2014-12-02  375.35
2014-12-03  374.32
2014-12-04  373.28
2014-12-05  371.51
2014-12-08  369.15
2014-12-09  365.49
2014-12-10  362.07
2014-12-11  360.66
2014-12-12  357.15
2014-12-15  353.32
2014-12-16  348.37
2014-12-17  351.64
2014-12-18  354.90
2014-12-19  358.47
2014-12-22  359.89
2014-12-23  360.67
2014-12-24  360.64
2014-12-25       .
2014-12-26  360.95
2014-12-29  361.10
2014-12-30  361.15
2014-12-31  360.72
2015-01-01       .
2015-01-02  360.30
2015-01-05  357.46
2015-01-06  352.99
2015-01-07  352.96
2015-01-08  354.55
2015-01-09  354.61
2015-01-12  354.12
2015-01-13  352.87
2015-01-14  351.41
2015-01-15  351.34
2015-01-16       .
2015-01-19  350.79
2015-01-20  351.01
2015-01-21  351.03
2015-01-22  351.74
2015-01-23  354.13
2015-01-26  353.98
2015-01-27  353.88
2015-01-28  354.95
2015-01-29  354.44
2015-01-30  354.78
2015-01-31  354.84
2015-02-02  354.97
2015-02-03  356.33
2015-02-04  357.40
2015-02-05  358.12
2015-02-06  359.45
2015-02-09  360.65
2015-02-10  360.06
2015-02-11  359.68
2015-02-12  360.88
2015-02-13  362.79
2015-02-16  363.05
2015-02-17  363.42
2015-02-18  364.57
2015-02-19  364.21
2015-02-20  363.98
2015-02-23  363.32
2015-02-24  363.93
2015-02-25  364.67
2015-02-26  365.24
2015-02-27  365.97
2015-02-28  366.21
2015-03-02  367.03
2015-03-03  368.64
2015-03-04  368.87
2015-03-05  369.61
2015-03-06  370.31
2015-03-09  369.35
2015-03-10  367.78
2015-03-11  367.61
2015-03-12  368.06
2015-03-13  366.15
2015-03-16  364.19
2015-03-17  362.99
2015-03-18  362.77
2015-03-19  364.35
2015-03-20  366.24
2015-03-23  367.30
2015-03-24  368.26
2015-03-25  369.14
2015-03-26  369.02
2015-03-27  369.52
2015-03-30  370.01
2015-03-31  369.94
2015-04-01  371.61
2015-04-02  373.07
2015-04-03       .
2015-04-06  373.52
2015-04-07  375.00
2015-04-08  377.13
2015-04-09  379.36
2015-04-10  380.71
2015-04-13  381.90
2015-04-14  382.72
2015-04-15  382.82
2015-04-16  382.63
2015-04-17  381.89
2015-04-20  381.81
2015-04-21  381.46
2015-04-22  382.57
2015-04-23  384.58
2015-04-24  386.32
2015-04-27  386.78
2015-04-28  386.15
2015-04-29  386.17
2015-04-30  386.45
2015-05-01  386.33
2015-05-04  386.83
2015-05-05  387.18
2015-05-06  388.09
2015-05-07  387.49
2015-05-08  388.80
2015-05-11  389.43
2015-05-12  388.87
2015-05-13  390.60
2015-05-14  390.99
2015-05-15  391.60
2015-05-18  392.35
2015-05-19  391.53
2015-05-20  391.65
2015-05-21  392.58
2015-05-22  392.92
2015-05-25       .
2015-05-26  392.84
2015-05-27  392.12
2015-05-28  391.46
2015-05-29  391.24
2015-05-31  391.32
2015-06-01  390.38
2015-06-02  390.15
2015-06-03  390.19
2015-06-04  389.18
2015-06-05  387.91
2015-06-08  387.24
2015-06-09  387.25
2015-06-10  387.25
2015-06-11  387.32
2015-06-12  387.99
2015-06-15  387.33
2015-06-16  386.13
2015-06-17  386.11
2015-06-18  386.85
2015-06-19  387.01
2015-06-22  387.80
2015-06-23  388.84
2015-06-24  389.53
2015-06-25  389.14
2015-06-26  388.78
2015-06-29  387.36
2015-06-30  387.18
2015-07-01  387.81
2015-07-02  388.27
2015-07-03  388.34
2015-07-06  387.72
2015-07-07  386.55
2015-07-08  385.44
2015-07-09  385.52
2015-07-10  386.42
2015-07-13  386.96
2015-07-14  387.03
2015-07-15  387.44
2015-07-16  388.44
2015-07-17  388.98
2015-07-20  389.39
2015-07-21  389.15
2015-07-22  388.84
2015-07-23  388.01
2015-07-24  386.92
2015-07-27  384.72
2015-07-28  384.27
2015-07-29  384.87
2015-07-30  385.43
2015-07-31  385.79
2015-08-03  385.22
2015-08-04  384.82
2015-08-05  384.35
2015-08-06  382.43
2015-08-07  381.91
2015-08-10  381.93
2015-08-11  381.96
2015-08-12  381.53
2015-08-13  381.36
2015-08-14  380.95
2015-08-17  380.68
2015-08-18  379.91
2015-08-19  378.85
2015-08-20  376.86
2015-08-21  375.31
2015-08-24  370.99
2015-08-25  371.70
2015-08-26  371.46
2015-08-27  374.56
2015-08-28  376.21
2015-08-31  376.60
2015-09-01  376.05
2015-09-02  375.00
2015-09-03  375.04
2015-09-04  374.92
2015-09-07  375.04
2015-09-08  374.32
2015-09-09  375.07
2015-09-10  373.84
2015-09-11  373.28
2015-09-14  372.72
2015-09-15  373.25
2015-09-16  373.89
2015-09-17  374.47
2015-09-18  374.48
2015-09-21  373.13
2015-09-22  369.52
2015-09-23  368.48
2015-09-24  365.03
2015-09-25  365.63
2015-09-28  363.53
2015-09-29  361.73
2015-09-30  364.34
2015-10-01  366.16
2015-10-02  366.68
2015-10-05  369.13
2015-10-06  371.38
2015-10-07  373.55
2015-10-08  373.21
2015-10-09  375.39
2015-10-12  375.73
2015-10-13  375.98
2015-10-14  375.31
2015-10-15  376.05
2015-10-16  377.66
2015-10-19  378.17
2015-10-20  378.01
2015-10-21  377.23
2015-10-22  377.77
2015-10-23  379.06
2015-10-26  380.89
2015-10-27  380.65
2015-10-28  380.76
2015-10-29  381.09
2015-10-30  381.69
2015-10-31  381.75
2015-11-02  382.62
2015-11-03  384.61
2015-11-04  386.92
2015-11-05  386.56
2015-11-06  385.49
2015-11-09  384.50
2015-11-10  383.82
2015-11-11  383.89
2015-11-12  383.26
2015-11-13  381.82
2015-11-16  381.54
2015-11-17  382.73
2015-11-18  383.70
2015-11-19  385.53
2015-11-20  386.97
2015-11-23  387.27
2015-11-24  386.56
2015-11-25  385.33
2015-11-26  385.21
2015-11-27  384.94
2015-11-30  383.54
2015-12-01  382.21
2015-12-02  381.10
2015-12-03  380.36
2015-12-04  380.17
2015-12-07  380.13
2015-12-08  377.76
2015-12-09  377.86
2015-12-10  375.97
2015-12-11  372.57
2015-12-14  370.50
2015-12-15  371.47
2015-12-16  371.07
2015-12-17  372.33
2015-12-18  371.18
2015-12-21  370.43
2015-12-22  370.52
2015-12-23  371.15
2015-12-24  371.29
2015-12-25       .
2015-12-28  371.81
2015-12-29  372.15
2015-12-30  372.25
2015-12-31  372.13
2016-01-01       .
2016-01-04  372.07
2016-01-05  373.04
2016-01-06  373.11
2016-01-07  372.00
2016-01-08  372.45
2016-01-11  371.39
2016-01-12  369.88
2016-01-13  368.66
2016-01-14  366.75
2016-01-15  364.54
2016-01-18  364.47
2016-01-19  364.70
2016-01-20  362.35
2016-01-21  361.97
2016-01-22  364.55
2016-01-25  364.31
2016-01-26  364.12
2016-01-27  365.18
2016-01-28  367.15
2016-01-29  367.99
2016-01-31  368.07
2016-02-01  367.85
2016-02-02  367.12
2016-02-03  367.38
2016-02-04  368.83
2016-02-05  369.23
2016-02-08  368.63
2016-02-09  367.51
2016-02-10  367.20
2016-02-11  364.77
2016-02-12  364.29
2016-02-15  364.64
2016-02-16  366.15
2016-02-17  368.75
2016-02-18  369.72
2016-02-19  369.75
2016-02-22  371.59
2016-02-23  371.97
2016-02-24  371.50
2016-02-25  370.87
2016-02-26  371.27
2016-02-29  371.96
2016-03-01  372.90
2016-03-02  375.12
2016-03-03  376.75
2016-03-04  379.41
2016-03-07  379.93
2016-03-08  379.22
2016-03-09  379.70
2016-03-10  380.50
2016-03-11  382.29
2016-03-14  383.10
2016-03-15  381.39
2016-03-16  381.27
2016-03-17  383.83
2016-03-18  385.54
2016-03-21  386.16
2016-03-22  386.66
2016-03-23  386.19
2016-03-24  385.20
2016-03-25       .
2016-03-28  385.67
2016-03-29  385.80
2016-03-30  387.69
2016-03-31  388.66
2016-04-01  389.00
2016-04-04  389.37
2016-04-05  388.22
2016-04-06  388.76
2016-04-07  388.25
2016-04-08  388.99
2016-04-11  389.95
2016-04-12  391.14
2016-04-13  394.01
2016-04-14  395.70
2016-04-15  395.55
2016-04-18  395.29
2016-04-19  397.28
2016-04-20  397.81
2016-04-21  398.43
2016-04-22  398.09
2016-04-25  397.69
2016-04-26  397.41
2016-04-27  398.35
2016-04-28  400.55
2016-04-29  400.81
2016-04-30  400.91
2016-05-02  400.98
2016-05-03  399.84
2016-05-04  398.84
2016-05-05  399.15
2016-05-06  399.02
2016-05-09  398.80
2016-05-10  399.36
2016-05-11  400.35
2016-05-12  401.41
2016-05-13  402.36
2016-05-16  402.30
2016-05-17  402.92
2016-05-18  402.26
2016-05-19  400.32
2016-05-20  401.18
2016-05-23  401.08
2016-05-24  401.68
2016-05-25  402.45
2016-05-26  402.37
2016-05-27  402.17
2016-05-30  402.35
2016-05-31  402.29
2016-06-01  401.97
2016-06-02  403.22
2016-06-03  405.44
2016-06-06  406.78
2016-06-07  408.54
2016-06-08  409.81
2016-06-09  409.35
2016-06-10  408.69
2016-06-13  407.75
2016-06-14  405.99
2016-06-15  406.10
2016-06-16  406.08
2016-06-17  407.18
2016-06-20  409.21
2016-06-21  409.07
2016-06-22  410.02
2016-06-23  411.75
2016-06-24  409.55
2016-06-27  408.58
2016-06-28  409.78
2016-06-29  412.42
2016-06-30  413.10
2016-07-01  414.56
2016-07-04  414.83
2016-07-05  415.24
2016-07-06  415.05
2016-07-07  415.98
2016-07-08  416.73
2016-07-11  418.36
2016-07-12  419.24
2016-07-13  419.95
2016-07-14  420.16
2016-07-15  420.24
2016-07-18  420.19
2016-07-19  420.65
2016-07-20  420.74
2016-07-21  420.72
2016-07-22  421.24
2016-07-25  421.84
2016-07-26  420.94
2016-07-27  421.32
2016-07-28  421.84
2016-07-29  422.02
2016-07-31  422.10
2016-08-01  422.16
2016-08-02  421.69
2016-08-03  420.98
2016-08-04  422.61
2016-08-05  423.57
2016-08-08     425
2016-08-09  425.84
2016-08-10  426.64
2016-08-11  426.51
2016-08-12  427.14
2016-08-15  427.98
2016-08-16  428.68
2016-08-17  428.68
2016-08-18  429.25
2016-08-19  429.29
2016-08-22  429.32
2016-08-23  429.69
2016-08-24  429.41
2016-08-25  428.81
2016-08-26  429.35
2016-08-29  429.66
2016-08-30     430
2016-08-31  429.39
2016-09-01  428.67
2016-09-02  429.54
2016-09-05  429.81
2016-09-06  430.78
2016-09-07  432.18
2016-09-08  432.45
2016-09-09  431.08
2016-09-12  429.89
2016-09-13  429.80
2016-09-14  429.09
2016-09-15  428.53
2016-09-16  428.50
2016-09-19  428.95
2016-09-20  429.81
2016-09-21  431.45
2016-09-22  433.54
2016-09-23  433.46
2016-09-26  432.89
2016-09-27  433.22
2016-09-28  433.57
2016-09-29  434.31
2016-09-30  434.22
2016-10-03  434.82
2016-10-04  435.30
2016-10-05  435.38
2016-10-06  435.72
2016-10-07  435.46
2016-10-10  435.71
2016-10-11  435.82
2016-10-12  435.61
2016-10-13  435.49
2016-10-14  435.62
2016-10-17  435.03
2016-10-18  434.74
2016-10-19  435.14
2016-10-20  436.02
2016-10-21  436.36
2016-10-24  437.69
2016-10-25  437.77
2016-10-26  436.71
2016-10-27  436.04
2016-10-28  435.26
2016-10-31  435.60
2016-11-01  435.29
2016-11-02  434.45
2016-11-03  434.21
2016-11-04  433.92
2016-11-07  435.13
2016-11-08  436.05
2016-11-09  434.28
2016-11-10  431.62
2016-11-11  431.48
2016-11-14  425.07
2016-11-15  427.37
2016-11-16  427.45
2016-11-17  428.44
2016-11-18  427.65
2016-11-21  428.21
2016-11-22  428.79
2016-11-23  428.46
2016-11-24  428.54
2016-11-25  428.32
2016-11-28  429.04
2016-11-29  429.30
2016-11-30  430.20
2016-12-01  429.68
2016-12-02  429.89
2016-12-05  430.80
2016-12-06  432.22
2016-12-07  433.60
2016-12-08  433.78
2016-12-09  434.21
2016-12-12  434.23
2016-12-13  434.88
2016-12-14  435.27
2016-12-15  433.43
2016-12-16  433.94
2016-12-19  434.13
2016-12-20  434.60
2016-12-21  435.01
2016-12-22  435.28
2016-12-23  435.41
2016-12-26       .
2016-12-27  435.84
2016-12-28  436.11
2016-12-29  436.26
2016-12-30  436.48
2016-12-31  436.55
2017-01-02       .
2017-01-03  437.72
2017-01-04  438.84
2017-01-05  440.43
2017-01-06  441.16
2017-01-09  441.37
2017-01-10  441.74
2017-01-11  441.12
2017-01-12  442.17
2017-01-13  442.33
2017-01-16  442.57
2017-01-17  443.69
2017-01-18  443.87
2017-01-19  443.27
2017-01-20  443.38
2017-01-23  444.03
2017-01-24  444.41
2017-01-25  444.45
2017-01-26  444.50
2017-01-27  445.30
2017-01-30  445.58
2017-01-31  445.62
2017-02-01  446.12
2017-02-02  446.94
2017-02-03  447.53
2017-02-06  448.38
2017-02-07  448.08
2017-02-08  448.15
2017-02-09  448.59
2017-02-10  449.43
2017-02-13  450.29
2017-02-14  450.25
2017-02-15  449.92
2017-02-16  450.20
2017-02-17  449.96
2017-02-20  450.19
2017-02-21     451
2017-02-22  451.72
2017-02-23  452.47
2017-02-24  452.17
2017-02-27  452.49
2017-02-28  452.72
2017-03-01  452.59
2017-03-02  452.25
2017-03-03  452.16
2017-03-06  452.36
2017-03-07  452.20
2017-03-08  450.66
2017-03-09  448.90
2017-03-10  449.57
2017-03-13  449.51
2017-03-14  448.43
2017-03-15  449.25
2017-03-16  450.46
2017-03-17  450.60
2017-03-20  450.72
2017-03-21  451.15
2017-03-22  451.03
2017-03-23  451.63
2017-03-24  452.13
2017-03-27  452.50
2017-03-28  452.86
2017-03-29  453.13
2017-03-30  453.66
2017-03-31  453.09
2017-04-03  453.51
2017-04-04  453.63
2017-04-05  453.94
2017-04-06  454.60
2017-04-07  455.08
2017-04-10  455.18
2017-04-11  455.36
2017-04-12  455.61
2017-04-13  455.90
2017-04-14       .
2017-04-17  456.35
2017-04-18  456.54
2017-04-19  456.67
2017-04-20  456.83
2017-04-21  457.49
2017-04-24  458.26
2017-04-25  458.57
2017-04-26  458.79
2017-04-27  458.87
2017-04-28  459.38
2017-04-30  459.54
2017-05-01  459.49
2017-05-02  460.02
2017-05-03  460.39
2017-05-04  459.99
2017-05-05  459.63
2017-05-08  460.04
2017-05-09  459.99
2017-05-10  460.36
2017-05-11  460.33
2017-05-12  460.63
2017-05-15  460.91
2017-05-16  460.96
2017-05-17  460.77
2017-05-18  457.66
2017-05-19  458.37
2017-05-22  457.93
2017-05-23  457.87
2017-05-24  459.03
2017-05-25  459.34
2017-05-26  459.65
2017-05-29  459.90
2017-05-30  459.91
2017-05-31  459.91
2017-06-01  460.21
2017-06-02  460.63
2017-06-05  460.74
2017-06-06  460.96
2017-06-07  460.40
2017-06-08  460.12
2017-06-09  459.69
2017-06-12  459.42
2017-06-13  459.20
2017-06-14  460.02
2017-06-15  459.31
2017-06-16  459.58
2017-06-19  459.69
2017-06-20  458.88
2017-06-21  458.09
2017-06-22  457.73
2017-06-23  458.20
2017-06-26  458.99
2017-06-27  458.69
2017-06-28  458.77
2017-06-29  458.72
2017-06-30  458.48
2017-07-03  458.68
2017-07-04  458.76
2017-07-05  458.59
2017-07-06  457.72
2017-07-07  457.44
2017-07-10  458.43
2017-07-11  458.70
2017-07-12  460.03
2017-07-13  460.40
2017-07-14  460.82
2017-07-17  461.25
2017-07-18  461.53
2017-07-19  461.86
2017-07-20  461.73
2017-07-21  462.11
2017-07-24  461.68
2017-07-25  461.90
2017-07-26  462.50
2017-07-27  462.45
2017-07-28  462.22
2017-07-31  462.37
2017-08-01  462.09
2017-08-02  462.60
2017-08-03  463.93
2017-08-04  463.73
2017-08-07  464.17
2017-08-08  464.32
2017-08-09  463.73
2017-08-10  463.19
2017-08-11  462.94
2017-08-14  463.99
2017-08-15  464.10
2017-08-16  464.40
2017-08-17  464.62
2017-08-18  464.70
2017-08-21  465.27
2017-08-22  465.37
2017-08-23  465.47
2017-08-24  466.26
2017-08-25  466.35
2017-08-28  466.24
2017-08-29  466.80
2017-08-30  467.23
2017-08-31  468.01
2017-09-01  468.32
2017-09-04  468.57
2017-09-05  469.22
2017-09-06  469.64
2017-09-07  470.20
2017-09-08  470.51
2017-09-11  470.62
2017-09-12  470.56
2017-09-13  470.90
2017-09-14  470.87
2017-09-15  471.04
2017-09-18  471.50
2017-09-19  471.31
2017-09-20  471.12
2017-09-21  471.08
2017-09-22  471.58
2017-09-25  471.68
2017-09-26  471.54
2017-09-27  470.85
2017-09-28  471.28
2017-09-29  471.91
2017-09-30  471.99
2017-10-02  472.27
2017-10-03  472.79
2017-10-04  473.16
2017-10-05  473.31
2017-10-06  473.24
2017-10-09  473.50
2017-10-10  473.61
2017-10-11  473.82
2017-10-12  474.15
2017-10-13  474.47
2017-10-16  474.73
2017-10-17  475.16
2017-10-18  475.67
2017-10-19  475.88
2017-10-20  475.36
2017-10-23  475.13
2017-10-24  475.35
2017-10-25  475.12
2017-10-26  474.35
2017-10-27  474.78
2017-10-30  475.42
2017-10-31  475.41
2017-11-01  475.59
2017-11-02  476.12
2017-11-03  473.93
2017-11-06  473.69
2017-11-07  472.67
2017-11-08  472.33
2017-11-09  471.91
2017-11-10  472.19
2017-11-13  472.49
2017-11-14  472.00
2017-11-15  471.88
2017-11-16  472.48
2017-11-17  472.87
2017-11-20  473.17
2017-11-21  473.08
2017-11-22  473.25
2017-11-23  473.33
2017-11-24  473.51
2017-11-27  474.28
2017-11-28  474.68
2017-11-29  474.20
2017-11-30  473.52
2017-12-01  473.30
2017-12-04  473.54
2017-12-05  474.09
2017-12-06  474.21
2017-12-07  473.70
2017-12-08  474.00
2017-12-11  474.43
2017-12-12  474.18
2017-12-13  474.14
2017-12-14  473.96
2017-12-15  474.13
2017-12-18  474.39
2017-12-19  474.09
2017-12-20  474.08
2017-12-21  474.00
2017-12-22  474.08
2017-12-25       .
2017-12-26  474.32
2017-12-27  474.43
2017-12-28  474.61
2017-12-29  474.78
2017-12-31  474.86
2018-01-01       .
2018-01-02  475.40
2018-01-03  476.54
2018-01-04  477.04
2018-01-05  477.50
2018-01-08  477.51
2018-01-09  477.41
2018-01-10  477.22
2018-01-11  477.63
2018-01-12  477.54
2018-01-15  477.78
2018-01-16  478.02
2018-01-17  477.84
2018-01-18  477.56
2018-01-19  477.01
2018-01-22  476.98
2018-01-23  477.59
2018-01-24  477.87
2018-01-25  478.36
2018-01-26  478.32
2018-01-29  477.79
2018-01-30  477.43
2018-01-31  477.71
2018-02-01  477.69
2018-02-02  476.74
2018-02-05  475.92
2018-02-06  475.32
2018-02-07  475.84
2018-02-08  474.11
2018-02-09  471.56
2018-02-12  471.90
2018-02-13  471.40
2018-02-14  470.71
2018-02-15  471.86
2018-02-16  473.16
2018-02-19  473.42
2018-02-20  473.17
2018-02-21  473.19
2018-02-22  472.90
2018-02-23  473.22
2018-02-26  473.96
2018-02-27  473.72
2018-02-28  473.81
2018-03-01  473.40
2018-03-02  473.15
2018-03-05  473.40
2018-03-06  473.97
2018-03-07  473.65
2018-03-08  473.64
2018-03-09  473.99
2018-03-12  474.18
2018-03-13  474.17
2018-03-14  474.04
2018-03-15  473.71
2018-03-16  473.72
2018-03-19  472.99
2018-03-20  472.49
2018-03-21  472.37
2018-03-22  472.38
2018-03-23  471.57
2018-03-26  471.80
2018-03-27  472.35
2018-03-28  472.15
2018-03-29  472.68
2018-03-30       .
2018-03-31  472.76
2018-04-02  472.67
2018-04-03  473.09
2018-04-04  473.50
2018-04-05  474.39
2018-04-06  474.60
2018-04-09  473.72
2018-04-10  473.64
2018-04-11  473.26
2018-04-12  473.51
2018-04-13  473.63
2018-04-16  473.46
2018-04-17  473.74
2018-04-18  473.60
2018-04-19  473.03
2018-04-20  472.49
2018-04-23  472.11
2018-04-24  471.98
2018-04-25  470.80
2018-04-26  470.69
2018-04-27  470.18
2018-04-30  470.03
2018-05-01  469.34
2018-05-02  468.09
2018-05-03  466.86
2018-05-04  465.87
2018-05-07  465.63
2018-05-08  464.07
2018-05-09  463.06
2018-05-10  464.76
2018-05-11  465.45
2018-05-14  465.43
2018-05-15  464.08
2018-05-16  464.40
2018-05-17  464.06
2018-05-18  463.22
2018-05-21  463.50
2018-05-22  464.33
2018-05-23  464.34
2018-05-24  464.68
2018-05-25  465.03
2018-05-28  465.26
2018-05-29  464.49
2018-05-30  463.83
2018-05-31  462.70
2018-06-01  461.06
2018-06-04  461.54
2018-06-05  461.97
2018-06-06  461.05
2018-06-07  460.18
2018-06-08  460.50
2018-06-11  460.22
2018-06-12  459.54
2018-06-13  459.52
2018-06-14  459.58
2018-06-15  458.95
2018-06-18  457.83
2018-06-19  456.58
2018-06-20  457.51
2018-06-21  458.25
2018-06-22  459.26
2018-06-25  459.22
2018-06-26  458.83
2018-06-27  458.46
2018-06-28  457.19
2018-06-29  457.29
2018-06-30  457.37
2018-07-02  456.89
2018-07-03  457.35
2018-07-04  457.45
2018-07-05  457.47
2018-07-06  457.68
2018-07-09  458.67
2018-07-10  458.77
2018-07-11  458.12
2018-07-12  458.30
2018-07-13  459.06
2018-07-16  459.73
2018-07-17  459.84
2018-07-18  460.33
2018-07-19  460.93
2018-07-20  462.01
2018-07-23  462.59
2018-07-24  462.66
2018-07-25  463.38
2018-07-26  464.77
2018-07-27  465.71
2018-07-30  466.16
2018-07-31  466.31
2018-08-01  465.67
2018-08-02  464.16
2018-08-03  464.58
2018-08-06  464.43
2018-08-07  463.63
2018-08-08  462.80
2018-08-09  461.42
2018-08-10  459.02
2018-08-13  454.48
2018-08-14  454.71
2018-08-15  454.71
2018-08-16  456.53
2018-08-17  456.55
2018-08-20  456.70
2018-08-21  456.99
2018-08-22  456.77
2018-08-23  456.59
2018-08-24  456.32
2018-08-27  456.59
2018-08-28  456.78
2018-08-29  456.12
2018-08-30  455.07
2018-08-31  454.38
2018-09-03  454.60
2018-09-04  453.06
2018-09-05  453.13
2018-09-06  454.34
2018-09-07  454.91
2018-09-10  454.89
2018-09-11  454.44
2018-09-12  454.97
2018-09-13  456.25
2018-09-14  457.26
2018-09-17  457.82
2018-09-18  457.78
2018-09-19  458.49
2018-09-20  460.15
2018-09-21  461.54
2018-09-24  462.31
2018-09-25  462.31
2018-09-26  463.09
2018-09-27  464.41
2018-09-28  464.45
2018-09-30  464.62
2018-10-01  464.65
2018-10-02  465.07
2018-10-03  465.40
2018-10-04  463.98
2018-10-05  463.52
2018-10-08  463.79
2018-10-09  464.24
2018-10-10  463.83
2018-10-11  463.43
2018-10-12  464.36
2018-10-15  464.92
2018-10-16  465.50
2018-10-17  465.61
2018-10-18  465.09
2018-10-19  464.78
2018-10-22  464.94
2018-10-23  464.55
2018-10-24  464.25
2018-10-25  463.45
2018-10-26  463.54
2018-10-29  463.66
2018-10-30  462.56
2018-10-31  462.28
2018-11-01  462.80
2018-11-02  463.84
2018-11-05  464.49
2018-11-06  464.88
2018-11-07  465.61
2018-11-08  465.59
2018-11-09  465.26
2018-11-12  465.47
2018-11-13  464.61
2018-11-14  464.06
2018-11-15  463.14
2018-11-16  462.71
2018-11-19  462.31
2018-11-20  460.86
2018-11-21  460.65
2018-11-22  460.76
2018-11-23  460.57
2018-11-26  460.36
2018-11-27  459.15
2018-11-28  459.87
2018-11-29  460.55
2018-11-30  460.76
2018-12-03  462.73
2018-12-04  462.98
2018-12-05  463.01
2018-12-06  462.31
2018-12-07  462.91
2018-12-10  462.72
2018-12-11  462.74
2018-12-12  463.24
2018-12-13  464.27
2018-12-14  464.19
2018-12-17  464.61
2018-12-18  464.53
2018-12-19  464.36
2018-12-20  463.75
2018-12-21  463.23
2018-12-24  463.26
2018-12-25       .
2018-12-26  463.28
2018-12-27  463.71
2018-12-28  463.80
2018-12-31  463.97
2019-01-01       .
2019-01-02  464.33
2019-01-03  464.80
2019-01-04  466.19
2019-01-07  468.31
2019-01-08  469.01
2019-01-09  470.53
2019-01-10  470.78
2019-01-11  471.60
2019-01-14  471.51
2019-01-15  472.31
2019-01-16  473.48
2019-01-17  473.99
2019-01-18  475.19
2019-01-21  475.48
2019-01-22  475.74
2019-01-23  476.64
2019-01-24  477.74
2019-01-25  478.46
2019-01-28  479.10
2019-01-29  478.95
2019-01-30  479.47
2019-01-31  481.70
2019-02-01  482.24
2019-02-04  482.85
2019-02-05  484.06
2019-02-06  484.20
2019-02-07  483.71
2019-02-08  483.46
2019-02-11  483.28
2019-02-12  483.91
2019-02-13  484.35
2019-02-14  484.43
2019-02-15  484.82
2019-02-18  485.08
2019-02-19  485.71
2019-02-20  486.02
2019-02-21  485.77
2019-02-22  486.13
2019-02-25  486.77
2019-02-26  487.36
2019-02-27  487.57
2019-02-28  488.11
2019-03-01  487.79
2019-03-04  488.11
2019-03-05  488.22
2019-03-06  488.39
2019-03-07  487.95
2019-03-08  486.65
2019-03-11  487.69
2019-03-12  488.92
2019-03-13  489.38
2019-03-14  489.93
2019-03-15  490.65
2019-03-18  491.76
2019-03-19  492.28
2019-03-20  492.43
2019-03-21  493.45
2019-03-22  492.91
2019-03-25  492.08
2019-03-26  492.40
2019-03-27  491.31
2019-03-28  490.79
2019-03-29  491.64
2019-03-31  491.72
2019-04-01  492.47
2019-04-02  492.72
2019-04-03  493.21
2019-04-04  493.41
2019-04-05  493.79
2019-04-08  493.77
2019-04-09  493.92
2019-04-10  494.10
2019-04-11  493.96
2019-04-12  493.57
2019-04-15  493.72
2019-04-16  493.98
2019-04-17  494.39
2019-04-18  494.54
2019-04-19       .
2019-04-22  494.68
2019-04-23  495.14
2019-04-24  494.92
2019-04-25  494.04
2019-04-26  494.33
2019-04-29  494.68
2019-04-30  495.28
2019-05-01  495.61
2019-05-02  495.45
2019-05-03  496.17
2019-05-06  495.95
2019-05-07  495.94
2019-05-08  496.02
2019-05-09  495.51
2019-05-10  495.27
2019-05-13  494.60
2019-05-14  494.27
2019-05-15  494.30
2019-05-16  494.80
2019-05-17  494.75
2019-05-20  494.76
2019-05-21  495.49
2019-05-22  495.82
2019-05-23  495.21
2019-05-24  495.40
2019-05-27  495.65
2019-05-28  495.40
2019-05-29  494.98
2019-05-30  495.14
2019-05-31  494.55
2019-06-03  494.91
2019-06-04  495.30
2019-06-05  496.00
2019-06-06  496.24
2019-06-07  496.95
2019-06-10  498.24
2019-06-11  499.10
2019-06-12  499.88
2019-06-13  500.31
2019-06-14  500.50
2019-06-17  500.58
2019-06-18  501.86
2019-06-19  502.45
2019-06-20  505.00
2019-06-21  504.65
2019-06-24  505.11
2019-06-25  505.03
2019-06-26  505.12
2019-06-27  506.10
2019-06-28  506.71
2019-06-30  506.89
2019-07-01  508.22
2019-07-02  509.05
2019-07-03  509.68
2019-07-04  509.81
2019-07-05  509.57
2019-07-08  509.76
2019-07-09  509.75
2019-07-10  509.97
2019-07-11  510.42
2019-07-12  510.17
2019-07-15  510.46
2019-07-16  510.32
2019-07-17  509.92
2019-07-18  509.35
2019-07-19  509.50
2019-07-22  509.59
2019-07-23  510.03
2019-07-24  510.34
2019-07-25  510.82
2019-07-26  510.93
2019-07-29  511.47
2019-07-30  511.56
2019-07-31  512.07
2019-08-01  511.87
2019-08-02  511.16
2019-08-05  509.22
2019-08-06  508.50
2019-08-07  508.73
2019-08-08  509.48
2019-08-09  509.88
2019-08-12  504.93
2019-08-13  503.10
2019-08-14  500.60
2019-08-15  500.26
2019-08-16  500.75
2019-08-19  500.60
2019-08-20  501.11
2019-08-21  502.09
2019-08-22  502.41
2019-08-23  502.08
2019-08-26  501.73
2019-08-27  501.58
2019-08-28  500.33
2019-08-29  499.25
2019-08-30  498.66
2019-08-31  498.74
2019-09-02  498.91
2019-09-03  498.64
2019-09-04  499.53
2019-09-05  500.44
2019-09-06  501.33
2019-09-09  502.48
2019-09-10  502.79
2019-09-11  503.21
2019-09-12  504.45
2019-09-13  504.15
2019-09-16  504.63
2019-09-17  504.81
2019-09-18  505.34
2019-09-19  505.29
2019-09-20  505.51
2019-09-23  505.71
2019-09-24  505.34
2019-09-25  504.82
2019-09-26  505.08
2019-09-27  505.25
2019-09-30  505.53
2019-10-01  505.93
2019-10-02  505.94
2019-10-03  506.27
2019-10-04  507.23
2019-10-07  507.84
2019-10-08  507.86
2019-10-09  508.05
2019-10-10  508.31
2019-10-11  508.88
2019-10-14  509.17
2019-10-15  509.57
2019-10-16  509.51
2019-10-17  510.12
2019-10-18  510.89
2019-10-21  511.52
2019-10-22  512.30
2019-10-23  512.86
2019-10-24  513.07
2019-10-25  513.29
2019-10-28  513.73
2019-10-29  514.02
2019-10-30  513.78
2019-10-31  513.94
2019-11-01  514.26
2019-11-04  514.85
2019-11-05  514.79
2019-11-06  514.83
2019-11-07  514.86
2019-11-08  514.95
2019-11-11  515.29
2019-11-12  515.30
2019-11-13  514.96
2019-11-14  515.22
2019-11-15  515.49
2019-11-18  515.45
2019-11-19  515.42
2019-11-20  515.72
2019-11-21  515.75
2019-11-22  516.08
2019-11-25  516.82
2019-11-26  517.12
2019-11-27  517.25
2019-11-28       .
2019-11-29  517.62
2019-11-30  517.71
2019-12-02  517.87
2019-12-03  517.74
2019-12-04  518.01
2019-12-05  518.10
2019-12-06  518.23
2019-12-09  518.35
2019-12-10  518.40
2019-12-11  518.73
2019-12-12  519.63
2019-12-13  520.94
2019-12-16  521.87
2019-12-17  522.85
2019-12-18  523.83
2019-12-19  524.44
2019-12-20  524.74
2019-12-23  525.20
2019-12-24  525.31
2019-12-25       .
2019-12-26  525.55
2019-12-27  525.83
2019-12-30  526.32
2019-12-31  526.54
2020-01-01       .
2020-01-02  527.57
2020-01-03  528.23
2020-01-06  528.99
2020-01-07  529.52
2020-01-08  529.76
2020-01-09  530.75
2020-01-10  531.76
2020-01-13  532.25
2020-01-14  532.73
2020-01-15  533.20
2020-01-16  533.99
2020-01-17  534.52
2020-01-20  534.84
2020-01-21  534.89
2020-01-22  534.77
2020-01-23  534.61
2020-01-24  534.51
2020-01-27  533.78
2020-01-28  534.39
2020-01-29  534.51
2020-01-30  533.04
2020-01-31  532.84
2020-02-03  532.98
2020-02-04  534.07
2020-02-05  535.42
2020-02-06  536.55
2020-02-07  536.95
2020-02-10  537.04
2020-02-11  537.48
2020-02-12  538.33
2020-02-13  538.28
2020-02-14  538.69
2020-02-17  538.95
2020-02-18  539.27
2020-02-19  539.56
2020-02-20  540.01
2020-02-21  539.98
2020-02-24  538.33
2020-02-25  537.96
2020-02-26  535.99
2020-02-27  532.47
2020-02-28  528.68
2020-02-29  528.87
2020-03-02  529.39
2020-03-03  532.47
2020-03-04  534.41
2020-03-05  533.31
2020-03-06  529.93
2020-03-09  513.42
2020-03-10  512.73
2020-03-11  507.40
2020-03-12  491.55
2020-03-13  487.82
2020-03-16  474.21
2020-03-17  465.67
2020-03-18  446.80
2020-03-19  434.31
2020-03-20  433.45
2020-03-23  426.11
2020-03-24  428.06
2020-03-25  434.30
2020-03-26  445.83
2020-03-27  448.93
2020-03-30  448.11
2020-03-31  450.47
2020-04-01  448.24
2020-04-02  448.47
2020-04-03  447.72
2020-04-06  447.86
2020-04-07  450.28
2020-04-08  451.89
2020-04-09  458.48
2020-04-10       .
2020-04-13  460.35
2020-04-14  468.30
2020-04-15  470.32
2020-04-16  471.10
2020-04-17  473.45
2020-04-20  473.90
2020-04-21  471.26
2020-04-22  469.33
2020-04-23  469.70
2020-04-24  468.18
2020-04-27  467.67
2020-04-28  468.73
2020-04-29  470.74
2020-04-30  473.18
2020-05-01  472.57
2020-05-04  471.51
2020-05-05  474.32
2020-05-06  473.91
2020-05-07  476.22
2020-05-08  478.32
2020-05-11  480.33
2020-05-12  483.25
2020-05-13  482.18
2020-05-14  480.48
2020-05-15  482.88
2020-05-18  487.49
2020-05-19  489.62
2020-05-20  493.15
2020-05-21  497.21
2020-05-22  495.86
2020-05-25  495.99
2020-05-26  498.62
2020-05-27  499.41
2020-05-28  500.08
2020-05-29  499.30
2020-05-31  499.40
2020-06-01  501.36
2020-06-02  503.96
2020-06-03  508.79
2020-06-04  510.11
2020-06-05  515.36
2020-06-08  520.48
2020-06-09  519.32
2020-06-10  518.15
2020-06-11  513.51
2020-06-12  513.70
2020-06-15  511.98
2020-06-16  516.30
2020-06-17  516.49
2020-06-18  515.90
2020-06-19  516.89
2020-06-22  516.83
2020-06-23  517.65
2020-06-24  516.46
2020-06-25  516.33
2020-06-26  515.99
2020-06-29  515.32
2020-06-30  515.63
2020-07-01  516.17
2020-07-02  517.95
2020-07-03  518.07
2020-07-06  521.02
2020-07-07  521.01
2020-07-08  521.42
2020-07-09  520.82
2020-07-10  520.19
2020-07-13  521.07
2020-07-14  519.91
2020-07-15  521.08
2020-07-16  521.54
2020-07-17  522.60
2020-07-20  524.19
2020-07-21  526.59
2020-07-22  527.99
2020-07-23  528.37
2020-07-24  527.77
2020-07-27  528.70
2020-07-28  529.00
2020-07-29  530.16
2020-07-30  529.67
2020-07-31  530.23
2020-08-03  530.90
2020-08-04  532.16
2020-08-05  533.74
2020-08-06  534.89
2020-08-07  535.37
2020-08-10  536.72
2020-08-11  538.35
2020-08-12  538.40
2020-08-13  537.98
2020-08-14  537.50
2020-08-17  537.67
2020-08-18  537.19
2020-08-19  537.53
2020-08-20  537.18
2020-08-21  537.18
2020-08-24  538.04
2020-08-25  537.93
2020-08-26  538.28
2020-08-27  538.76
2020-08-28  539.93
2020-08-31  540.88
2020-09-01  542.39
2020-09-02  544.17
2020-09-03  543.88
2020-09-04  542.83
2020-09-07  543.11
2020-09-08  541.62
2020-09-09  541.95
2020-09-10  542.61
2020-09-11  541.91
2020-09-14  542.29
2020-09-15  543.00
2020-09-16  542.27
2020-09-17  541.55
2020-09-18  541.33
2020-09-21  537.96
2020-09-22  536.92
2020-09-23  534.94
2020-09-24  533.03
2020-09-25  531.42
2020-09-28  531.16
2020-09-29  530.89
2020-09-30  533.13
2020-10-01  533.17
2020-10-02  532.95
2020-10-05  534.92
2020-10-06  537.05
2020-10-07  537.13
2020-10-08  538.78
2020-10-09  539.96
2020-10-12  540.33
2020-10-13  540.65
2020-10-14  539.01
2020-10-15  537.52
2020-10-16  537.51
2020-10-19  537.91
2020-10-20  537.64
2020-10-21  537.61
2020-10-22  538.06
2020-10-23  538.32
2020-10-26  538.39
2020-10-27  538.91
2020-10-28  537.03
2020-10-29  535.82
2020-10-30  534.73
2020-10-31  534.81
2020-11-02  535.07
2020-11-03  536.90
2020-11-04  540.20
2020-11-05  542.85
2020-11-06  543.19
2020-11-09  547.38
2020-11-10  548.09
2020-11-11  548.28
2020-11-12  548.95
2020-11-13  548.42
2020-11-16  550.24
2020-11-17  550.27
2020-11-18  551.28
2020-11-19  551.49
2020-11-20  552.39
2020-11-23  553.72
2020-11-24  555.84
2020-11-25  556.78
2020-11-26  556.93
2020-11-27  557.54
2020-11-30  558.57
2020-12-01  560.43
2020-12-02  560.80
2020-12-03  562.18
2020-12-04  563.30
2020-12-07  563.96
2020-12-08  564.23
2020-12-09  564.74
2020-12-10  565.85
2020-12-11  566.88
2020-12-14  567.99
2020-12-15  568.80
2020-12-16  569.72
2020-12-17  570.64
2020-12-18  571.17
2020-12-21  570.34
2020-12-22  570.83
2020-12-23  571.25
2020-12-24  571.51
2020-12-25       .
2020-12-28  572.50
2020-12-29  573.34
2020-12-30  573.66
2020-12-31  574.01
2021-01-01       .
2021-01-04  575.09
2021-01-05  574.47
2021-01-06  573.50
2021-01-07  573.11
2021-01-08  572.51
2021-01-11  571.17
2021-01-12  569.40
2021-01-13  569.83
2021-01-14  570.27
2021-01-15  570.25
2021-01-18  570.45
2021-01-19  569.98
2021-01-20  570.82
2021-01-21  571.28
2021-01-22  571.00
2021-01-25  571.67
2021-01-26  571.70
2021-01-27  570.71
2021-01-28  570.88
2021-01-29  570.54
2021-01-31  570.64
2021-02-01  571.86
2021-02-02  573.13
2021-02-03  573.55
2021-02-04  574.69
2021-02-05  575.18
2021-02-08  574.75
2021-02-09  574.99
2021-02-10  575.11
2021-02-11  576.03
2021-02-12  576.13
2021-02-15  576.42
2021-02-16  576.16
2021-02-17  576.12
2021-02-18  577.58
2021-02-19  577.10
2021-02-22  574.94
2021-02-23  575.31
2021-02-24  575.62
2021-02-25  573.73
2021-02-26  572.98
2021-02-28  573.35
2021-03-01  573.91
2021-03-02  574.48
2021-03-03  573.38
2021-03-04  572.36
2021-03-05  570.22
2021-03-08  567.56
2021-03-09  567.03
2021-03-10  568.08
2021-03-11  570.73
2021-03-12  569.51
2021-03-15  569.79
2021-03-16  571.64
2021-03-17  571.06
2021-03-18  571.70
2021-03-19  572.71
2021-03-22  572.39
2021-03-23  572.18
2021-03-24  571.24
2021-03-25  570.50
2021-03-26  569.27
2021-03-29  569.33
2021-03-30  568.63
2021-03-31  569.26
2021-04-01  570.50
2021-04-02       .
2021-04-05  571.03
2021-04-06  572.12
2021-04-07  572.47
2021-04-08  572.97
2021-04-09  573.06
2021-04-12  573.14
2021-04-13  572.68
2021-04-14  572.85
2021-04-15  573.74
2021-04-16  574.35
2021-04-19  575.33
2021-04-20  575.15
2021-04-21  574.61
2021-04-22  575.15
2021-04-23  575.60
2021-04-26  575.48
2021-04-27  574.96
2021-04-28  574.74
2021-04-29  575.33
2021-04-30  576.13
2021-05-03  576.47
2021-05-04  576.97
2021-05-05  577.16
2021-05-06  577.58
2021-05-07  578.66
2021-05-10  579.51
2021-05-11  578.82
2021-05-12  578.03
2021-05-13  577.66
2021-05-14  578.44
2021-05-17  578.80
2021-05-18  579.15
2021-05-19  578.63
2021-05-20  579.05
2021-05-21  579.59
2021-05-24  580.13
2021-05-25  581.13
2021-05-26  582.05
2021-05-27  581.43
2021-05-28  581.49
2021-05-31  581.68
2021-06-01  581.62
2021-06-02  582.44
2021-06-03  581.41
2021-06-04  581.62
2021-06-07  582.16
2021-06-08  583.42
2021-06-09  583.82
2021-06-10  583.07
2021-06-11  583.89
2021-06-14  583.79
2021-06-15  582.99
2021-06-16  583.10
2021-06-17  583.02
2021-06-18  583.36
2021-06-21  583.44
2021-06-22  582.92
2021-06-23  582.76
2021-06-24  582.60
2021-06-25  582.44
2021-06-28  582.75
2021-06-29  582.57
2021-06-30  582.19
2021-07-01  582.34
2021-07-02  582.44
2021-07-05  582.73
2021-07-06  581.63
2021-07-07  582.24
2021-07-08  581.19
2021-07-09  581.29
2021-07-12  582.39
2021-07-13  582.58
2021-07-14  582.94
2021-07-15  583.17
2021-07-16  583.16
2021-07-19  581.95
2021-07-20  581.00
2021-07-21  580.76
2021-07-22  579.77
2021-07-23  579.72
2021-07-26  579.14
2021-07-27  576.54
2021-07-28  575.13
2021-07-29  574.68
2021-07-30  572.99
2021-07-31  573.07
2021-08-02  574.17
2021-08-03  575.11
2021-08-04  576.48
2021-08-05  577.00
2021-08-06  575.34
2021-08-09  575.39
2021-08-10  576.29
2021-08-11  577.49
2021-08-12  577.96
2021-08-13  578.37
2021-08-16  578.56
2021-08-17  578.07
2021-08-18  577.65
2021-08-19  576.78
2021-08-20  576.56
2021-08-23  577.18
2021-08-24  578.06
2021-08-25  578.73
2021-08-26  579.35
2021-08-27  579.45
2021-08-30  580.67
2021-08-31  581.00
2021-09-01  579.71
2021-09-02  579.07
2021-09-03  578.26
2021-09-06  578.55
2021-09-07  579.02
2021-09-08  579.18
2021-09-09  578.96
2021-09-10  580.04
2021-09-13  580.49
2021-09-14  580.45
2021-09-15  579.59
2021-09-16  577.68
2021-09-17  576.30
2021-09-20  572.25
2021-09-21  572.95
2021-09-22  573.24
2021-09-23  573.66
2021-09-24  572.33
2021-09-27  570.81
2021-09-28  569.16
2021-09-29  569.08
2021-09-30  568.84
2021-10-01  568.62
2021-10-04  567.83
2021-10-05  565.53
2021-10-06  563.09
2021-10-07  561.11
2021-10-08  558.61
2021-10-11  558.81
2021-10-12  552.92
2021-10-13  553.08
2021-10-14  553.65
2021-10-15  555.11
2021-10-18  558.94
2021-10-19  559.60
2021-10-20  559.65
2021-10-21  558.04
2021-10-22  557.08
2021-10-25  557.44
2021-10-26  557.28
2021-10-27  558.07
2021-10-28  557.93
2021-10-29  555.84
2021-10-31  555.94
2021-11-01  553.01
2021-11-02  551.22
2021-11-03  551.44
2021-11-04  551.41
2021-11-05  550.75
2021-11-08  549.69
2021-11-09  547.46
2021-11-10  546.67
2021-11-11  546.72
2021-11-12  550.89
2021-11-15  555.21
2021-11-16  554.86
2021-11-17  554.27
2021-11-18  554.87
2021-11-19  555.03
2021-11-22  555.25
2021-11-23  552.73
2021-11-24  551.38
2021-11-25  551.43
2021-11-26  547.27
2021-11-29  545.71
2021-11-30  545.68
2021-12-01  546.27
2021-12-02  546.58
2021-12-03  546.58
2021-12-06  547.76
2021-12-07  549.87
2021-12-08  551.07
2021-12-09  552.22
2021-12-10  552.92
2021-12-13  553.11
2021-12-14  552.25
2021-12-15  551.27
2021-12-16  551.60
2021-12-17  550.40
2021-12-20  548.96
2021-12-21  549.26
2021-12-22  549.36
2021-12-23  549.31
2021-12-24       .
2021-12-27  549.66
2021-12-28  550.23
2021-12-29  550.00
2021-12-30  549.88
2021-12-31  549.64
2022-01-03  549.95
2022-01-04  548.97
2022-01-05  548.24
2022-01-06  544.80
2022-01-07  544.00
2022-01-10  542.05
2022-01-11  540.95
2022-01-12  540.07
2022-01-13  537.45
2022-01-14  534.64
2022-01-17  534.80
2022-01-18  529.69
2022-01-19  533.60
2022-01-20  536.06
2022-01-21  537.75
2022-01-24  537.44
2022-01-25  537.58
2022-01-26  538.89
2022-01-27  537.31
2022-01-28  535.85
2022-01-31  535.82
2022-02-01  536.23
2022-02-02  537.76
2022-02-03  537.08
2022-02-04  535.41
2022-02-07  534.26
2022-02-08  533.06
2022-02-09  534.38
2022-02-10  534.28
2022-02-11  532.76
2022-02-14  529.67
2022-02-15  528.98
2022-02-16  528.73
2022-02-17  527.51
2022-02-18  527.55
2022-02-21  527.68
2022-02-22  525.40
2022-02-23  523.80
2022-02-24  516.59
2022-02-25  515.70
2022-02-28  509.27
2022-03-01  505.54
2022-03-02  500.43
2022-03-03  497.22
2022-03-04  494.11
2022-03-07  489.84
2022-03-08  485.91
2022-03-09  484.20
2022-03-10  483.15
2022-03-11  482.74
2022-03-14  480.10
2022-03-15  476.90
2022-03-16  478.59
2022-03-17  483.69
2022-03-18  486.64
2022-03-21  487.82
2022-03-22  487.85
2022-03-23  488.95
2022-03-24  490.09
2022-03-25  490.05
2022-03-28  491.78
2022-03-29  494.87
2022-03-30  498.25
2022-03-31  493.35
2022-04-01  493.62
2022-04-04  496.44
2022-04-05  496.44
2022-04-06  496.17
2022-04-07  495.64
2022-04-08  494.75
2022-04-11  490.85
2022-04-12  489.86
2022-04-13  489.89
2022-04-14  489.80
2022-04-15       .
2022-04-18  489.33
2022-04-19  487.80
2022-04-20  487.92
2022-04-21  486.31
2022-04-22  484.62
2022-04-25  483.15
2022-04-26  483.49
2022-04-27  481.80
2022-04-28  481.90
2022-04-29  481.08
2022-04-30  481.17
2022-05-02  479.61
2022-05-03  479.89
2022-05-04  479.51
2022-05-05  478.85
2022-05-06  476.74
2022-05-09  473.86
2022-05-10  473.60
2022-05-11  473.54
2022-05-12  471.74
2022-05-13  471.39
2022-05-16  470.99
2022-05-17  469.80
2022-05-18  468.20
2022-05-19  466.85
2022-05-20  467.57
2022-05-23  468.79
2022-05-24  469.36
2022-05-25  471.30
2022-05-26  473.60
2022-05-27  474.96
2022-05-30  475.19
2022-05-31  474.76
2022-06-01  474.20
2022-06-02  474.39
2022-06-03  473.65
2022-06-06  473.13
2022-06-07  473.18
2022-06-08  473.34
2022-06-09  472.05
2022-06-10  468.76
2022-06-13  461.50
2022-06-14  458.57
2022-06-15  458.83
2022-06-16  457.09
2022-06-17  456.42
2022-06-20  456.62
2022-06-21  454.46
2022-06-22  452.97
2022-06-23  451.55
2022-06-24  450.66
2022-06-27  450.02
2022-06-28  448.07
2022-06-29  445.33
2022-06-30  444.29
2022-07-01  445.57
2022-07-04  445.83
2022-07-05  442.75
2022-07-06  440.82
2022-07-07  440.43
2022-07-08  440.18
2022-07-11  438.91
2022-07-12  435.91
2022-07-13  433.63
2022-07-14  430.94
2022-07-15  430.50
2022-07-18  431.63
2022-07-19  431.82
2022-07-20  434.30
2022-07-21  436.09
2022-07-22  438.68
2022-07-25  440.57
2022-07-26  441.19
2022-07-27  442.08
2022-07-28  446.38
2022-07-29  450.24
2022-07-31  450.33
2022-08-01  451.69
2022-08-02  451.32
2022-08-03  450.78
2022-08-04  453.28
2022-08-05  453.22
2022-08-08  454.99
2022-08-09  453.61
2022-08-10  455.74
2022-08-11  458.44
2022-08-12  458.42
2022-08-15  459.38
2022-08-16  459.46
2022-08-17  457.12
2022-08-18  457.21
2022-08-19  455.74
2022-08-22  453.78
2022-08-23  454.79
2022-08-24  455.94
2022-08-25  457.84
2022-08-26  458.60
2022-08-29  456.34
2022-08-30  454.79
2022-08-31  454.10
2022-09-01  451.49
2022-09-02  451.68
2022-09-05  451.81
2022-09-06  450.43
2022-09-07  451.18
2022-09-08  452.46
2022-09-09  453.33
2022-09-12  454.53
2022-09-13  453.40
2022-09-14  451.91
2022-09-15  452.76
2022-09-16  450.90
2022-09-19  449.85
2022-09-20  448.16
2022-09-21  447.49
2022-09-22  445.08
2022-09-23  442.25
2022-09-26  438.63
2022-09-27  435.35
2022-09-28  432.08
2022-09-29  429.22
2022-09-30  429.98
2022-10-03  431.96
2022-10-04  436.49
2022-10-05  435.32
2022-10-06  435.25
2022-10-07  433.84
2022-10-10  434.00
2022-10-11  430.57
2022-10-12  429.45
2022-10-13  426.63
2022-10-14  426.23
2022-10-17  426.68
2022-10-18  427.31
2022-10-19  425.09
2022-10-20  422.83
2022-10-21  421.27
2022-10-24  421.54
2022-10-25  422.80
2022-10-26  423.71
2022-10-27  424.54
2022-10-28  424.74
2022-10-31  423.94
2022-11-01  424.59
2022-11-02  425.60
2022-11-03  422.80
2022-11-04  424.86
2022-11-07  426.95
2022-11-08  427.96
2022-11-09  428.37
2022-11-10  432.89
2022-11-11  433.30
2022-11-14  441.42
2022-11-15  445.18
2022-11-16  447.02
2022-11-17  445.11
2022-11-18  445.27
2022-11-21  444.63
2022-11-22  444.85
2022-11-23  446.34
2022-11-24  446.52
2022-11-25  451.06
2022-11-28  452.17
2022-11-29  453.95
2022-11-30  456.05
2022-12-01  460.49
2022-12-02  461.98
2022-12-05  463.46
2022-12-06  462.67
2022-12-07  463.25
2022-12-08  464.53
2022-12-09  465.18
2022-12-12  465.85
2022-12-13  468.20
2022-12-14  468.87
2022-12-15  468.35
2022-12-16  467.00
2022-12-19  466.54
2022-12-20  465.81
2022-12-21  467.51
2022-12-22  467.81
2022-12-23  467.71
2022-12-26       .
2022-12-27  467.66
2022-12-28  467.71
2022-12-29  468.05
2022-12-30  468.12
2022-12-31  468.20
2023-01-02       .
2023-01-03  469.95
2023-01-04  472.53
2023-01-05  472.90
2023-01-06  475.31
2023-01-09  478.20
2023-01-10  477.97
2023-01-11  479.71
2023-01-12  481.47
2023-01-13  481.58
2023-01-16  481.86
2023-01-17  482.41
2023-01-18  485.16
2023-01-19  485.03
2023-01-20  485.45
2023-01-23  486.52
2023-01-24  487.23
2023-01-25  487.00
2023-01-26  487.66
2023-01-27  488.52
2023-01-30  487.46
2023-01-31  487.75
2023-02-01  488.23
2023-02-02  491.19
2023-02-03  489.95
2023-02-06  487.75
2023-02-07  486.45
2023-02-08  485.85
2023-02-09  484.91
2023-02-10  482.15
2023-02-13  481.49
2023-02-14  480.83
2023-02-15  479.77
2023-02-16  479.34
2023-02-17  478.08
2023-02-20  478.34
2023-02-21  474.57
2023-02-22  474.53
2023-02-23  476.35
2023-02-24  476.23
2023-02-27  476.98
2023-02-28  476.47
2023-03-01  475.84
2023-03-02  474.39
2023-03-03  475.81
2023-03-06  477.61
2023-03-07  477.53
2023-03-08  476.64
2023-03-09  476.06
2023-03-10  475.59
2023-03-13  474.54
2023-03-14  474.06
2023-03-15  472.04
2023-03-16  471.62
2023-03-17  471.42
2023-03-20  468.83
2023-03-21  470.32
2023-03-22  471.90
2023-03-23  472.77
2023-03-24  471.66
2023-03-27  470.78
2023-03-28  470.65
2023-03-29  472.54
2023-03-30  474.53
2023-03-31  476.54
2023-04-03  478.35
2023-04-04  477.97
2023-04-05  477.12
2023-04-06  477.12
2023-04-07       .
2023-04-10  477.24
2023-04-11  477.55
2023-04-12  478.50
2023-04-13  478.90
2023-04-14  479.02
2023-04-17  478.45
2023-04-18  478.64
2023-04-19  476.73
2023-04-20  476.11
2023-04-21  475.84
2023-04-24  475.96
2023-04-25  475.80
2023-04-26  475.07
2023-04-27  474.38
2023-04-28  475.07
2023-04-30  475.25
2023-05-01  474.80
2023-05-02  474.84
2023-05-03  475.18
2023-05-04  474.30
2023-05-05  473.95
2023-05-08  473.82
2023-05-09  473.34
2023-05-10  473.30
2023-05-11  473.78
2023-05-12  472.96
2023-05-15  471.73
2023-05-16  470.95
2023-05-17  470.58
2023-05-18  469.60
2023-05-19  469.71
2023-05-22  469.49
2023-05-23  469.02
2023-05-24  468.24
2023-05-25  467.68
2023-05-26  467.77
2023-05-29  468.06
2023-05-30  469.77
2023-05-31  470.08
2023-06-01  470.80