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

Title:               ICE BofA High Yield US Emerging Markets Liquid Corporate Plus Index Total Return Index Value
Series ID:           BAMLEMHYHYLCRPIUSTRIV
Source:              Ice Data Indices, LLC
Release:             ICE BofA Indices (Not a Press Release)
Seasonal Adjustment: Not Seasonally Adjusted
Frequency:           Daily
Units:               Index
Date Range:          2003-12-31 to 2024-05-30
Last Updated:        2024-05-31 8:41 AM CDT
Notes:               The ICE BofA High Yield US Emerging Markets Liquid Corporate Plus
                     Index is a subset of the ICE BofA Emerging Markets Liquid Corporate
                     Plus Index, which includes only securities rated BB1 or lower. The
                     same inclusion rules apply for this series as those that apply for ICE
                     BofA Emerging Markets Liquid Corporate Plus Index
                     (https://fred.stlouisfed.org/series/BAMLEMCLLCRPIUSTRIV?cid=32413).
                     When the last calendar day of the month takes place on the weekend,
                     weekend observations will occur as a result of month ending accrued
                     interest adjustments.
                     
                     Certain indices and index data included in FRED are the property of
                     ICE Data Indices, LLC (“ICE DATA”) and used under license. ICE®
                     IS A REGISTERED TRADEMARK OF ICE DATA OR ITS AFFILIATES AND BOFA® IS
                     A REGISTERED TRADEMARK OF BANK OF AMERICA CORPORATION LICENSED BY BANK
                     OF AMERICA CORPORATION AND ITS AFFILIATES (“BOFA”) AND MAY NOT BE
                     USED WITHOUT BOFA’S PRIOR WRITTEN APPROVAL. ICE DATA, ITS AFFILIATES
                     AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DISCLAIM ANY AND ALL
                     WARRANTIES AND REPRESENTATIONS, EXPRESS AND/OR IMPLIED, INCLUDING ANY
                     WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR
                     USE, INCLUDING WITH REGARD TO THE INDICES, INDEX DATA AND ANY DATA
                     INCLUDED IN, RELATED TO, OR DERIVED THEREFROM. NEITHER ICE DATA, NOR
                     ITS AFFILIATES OR THEIR RESPECTIVE THIRD PARTY PROVIDERS SHALL BE
                     SUBJECT TO ANY DAMAGES OR LIABILITY WITH RESPECT TO THE ADEQUACY,
                     ACCURACY, TIMELINESS OR COMPLETENESS OF THE INDICES OR THE INDEX DATA
                     OR ANY COMPONENT THEREOF. THE INDICES AND INDEX DATA AND ALL
                     COMPONENTS THEREOF ARE PROVIDED ON AN “AS IS” BASIS AND YOUR USE
                     IS AT YOUR OWN RISK. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE
                     THIRD PARTY SUPPLIERS DO NOT SPONSOR, ENDORSE, OR RECOMMEND FRED, OR
                     ANY OF ITS PRODUCTS OR SERVICES.
                     
                     Copyright, 2023, ICE Data Indices. Reproduction of this data in any
                     form is prohibited except with the prior written permission of ICE
                     Data Indices.
                     
                     The end of day Index values, Index returns, and Index statistics
                     (“Top Level Data”) are being provided for your internal use only
                     and you are not authorized or permitted to publish, distribute or
                     otherwise furnish Top Level Data to any third-party without prior
                     written approval of ICE Data.
                     Neither ICE Data, its affiliates nor any of its third party suppliers
                     shall have any liability for the accuracy or completeness of the Top
                     Level Data furnished through FRED, or for delays, interruptions or
                     omissions therein nor for any lost profits, direct, indirect, special
                     or consequential damages.
                     The Top Level Data is not investment advice and a reference to a
                     particular investment or security, a credit rating or any observation
                     concerning a security or investment provided in the Top Level Data is
                     not a recommendation to buy, sell or hold such investment or security
                     or make any other investment decisions.
                     You shall not use any Indices as a reference index for the purpose of
                     creating financial products (including but not limited to any
                     exchange-traded fund or other passive index-tracking fund, or any
                     other financial instrument whose objective or return is linked in any
                     way to any Index) without prior written approval of ICE Data.
                     ICE Data, their affiliates or their third party suppliers have
                     exclusive proprietary rights in the Top Level Data and any information
                     and software received in connection therewith.
                     You shall not use or permit anyone to use the Top Level Data for any
                     unlawful or unauthorized purpose.
                     Access to the Top Level Data is subject to termination in the event
                     that any agreement between FRED and ICE Data terminates for any
                     reason.
                     ICE Data may enforce its rights against you as the third-party
                     beneficiary of the FRED Services Terms of Use, even though ICE Data is
                     not a party to the FRED Services Terms of Use.
                     The FRED Services Terms of Use, including but limited to the
                     limitation of liability, indemnity and disclaimer provisions, shall
                     extend to third party suppliers.

DATE         VALUE
2003-12-31  100.00
2004-01-01       .
2004-01-02   99.95
2004-01-05  100.16
2004-01-06  100.52
2004-01-07  100.69
2004-01-08  100.98
2004-01-09  101.49
2004-01-12  101.52
2004-01-13  101.60
2004-01-14  101.64
2004-01-15  101.56
2004-01-16  101.57
2004-01-19  101.64
2004-01-20  101.54
2004-01-21  101.41
2004-01-22  101.54
2004-01-23  101.44
2004-01-26  101.40
2004-01-27  101.39
2004-01-28  101.30
2004-01-29  100.75
2004-01-30  100.51
2004-01-31  100.51
2004-02-02  100.36
2004-02-03  100.23
2004-02-04  100.45
2004-02-05  100.24
2004-02-06  100.14
2004-02-09  100.37
2004-02-10  100.43
2004-02-11  100.49
2004-02-12  100.82
2004-02-13  101.02
2004-02-16  101.09
2004-02-17  101.04
2004-02-18  101.21
2004-02-19  101.02
2004-02-20  100.74
2004-02-23  100.78
2004-02-24  100.83
2004-02-25  100.96
2004-02-26  100.95
2004-02-27  101.03
2004-02-29  101.08
2004-03-01  101.11
2004-03-02  101.35
2004-03-03  101.23
2004-03-04  101.38
2004-03-05  101.93
2004-03-08  102.42
2004-03-09  102.56
2004-03-10  102.65
2004-03-11  102.51
2004-03-12  102.23
2004-03-15  102.20
2004-03-16  102.32
2004-03-17  102.58
2004-03-18  102.64
2004-03-19  102.80
2004-03-22  103.01
2004-03-23  102.99
2004-03-24  103.15
2004-03-25  103.04
2004-03-26  102.95
2004-03-29  103.02
2004-03-30  103.09
2004-03-31  103.31
2004-04-01  103.26
2004-04-02  102.56
2004-04-05  102.41
2004-04-06  102.55
2004-04-07  102.59
2004-04-08  102.57
2004-04-09       .
2004-04-12  102.73
2004-04-13  102.52
2004-04-14  102.32
2004-04-15  101.99
2004-04-16  102.06
2004-04-19  102.08
2004-04-20  101.91
2004-04-21  101.35
2004-04-22  101.14
2004-04-23  101.05
2004-04-26  101.19
2004-04-27  100.93
2004-04-28  100.09
2004-04-29   99.49
2004-04-30   99.43
2004-05-03   99.01
2004-05-04   99.02
2004-05-05   98.89
2004-05-06   98.18
2004-05-07   96.82
2004-05-10   96.56
2004-05-11   96.35
2004-05-12   95.83
2004-05-13   96.06
2004-05-14   96.32
2004-05-17   96.56
2004-05-18   96.84
2004-05-19   96.92
2004-05-20   96.95
2004-05-21   96.75
2004-05-24   97.17
2004-05-25   97.51
2004-05-26   97.61
2004-05-27   97.70
2004-05-28   97.80
2004-05-31   97.85
2004-06-01   97.78
2004-06-02   97.87
2004-06-03   97.97
2004-06-04   97.92
2004-06-07   98.24
2004-06-08   98.37
2004-06-09   98.29
2004-06-10   98.19
2004-06-11   98.22
2004-06-14   98.01
2004-06-15   98.38
2004-06-16   98.34
2004-06-17   98.69
2004-06-18   98.89
2004-06-21   98.96
2004-06-22   99.18
2004-06-23   99.26
2004-06-24   99.50
2004-06-25   99.73
2004-06-28   99.64
2004-06-29   99.87
2004-06-30  100.08
2004-07-01  100.29
2004-07-02  100.59
2004-07-05  100.67
2004-07-06  101.01
2004-07-07  101.09
2004-07-08  100.91
2004-07-09  100.89
2004-07-12  101.03
2004-07-13  101.19
2004-07-14  101.39
2004-07-15  101.63
2004-07-16  102.14
2004-07-19  102.43
2004-07-20  102.41
2004-07-21  102.22
2004-07-22  102.34
2004-07-23  102.45
2004-07-26  102.40
2004-07-27  102.09
2004-07-28  101.98
2004-07-29  102.18
2004-07-30  102.50
2004-07-31  102.51
2004-08-02  102.66
2004-08-03  102.62
2004-08-04  102.83
2004-08-05  102.99
2004-08-06  103.63
2004-08-09  103.87
2004-08-10  103.83
2004-08-11  103.84
2004-08-12  103.97
2004-08-13  104.20
2004-08-16  104.21
2004-08-17  104.55
2004-08-18  104.78
2004-08-19  104.96
2004-08-20  105.01
2004-08-23  105.09
2004-08-24  105.16
2004-08-25  105.42
2004-08-26  105.43
2004-08-27  105.43
2004-08-30  105.66
2004-08-31  105.98
2004-09-01  105.94
2004-09-02  106.01
2004-09-03  105.91
2004-09-06  105.97
2004-09-07  106.14
2004-09-08  106.36
2004-09-09  106.51
2004-09-10  106.48
2004-09-13  106.60
2004-09-14  106.72
2004-09-15  106.81
2004-09-16  107.02
2004-09-17  107.02
2004-09-20  107.29
2004-09-21  107.49
2004-09-22  107.56
2004-09-23  107.53
2004-09-24  107.41
2004-09-27  107.41
2004-09-28  107.30
2004-09-29  107.27
2004-09-30  107.24
2004-10-01  107.21
2004-10-04  107.27
2004-10-05  107.50
2004-10-06  107.53
2004-10-07  107.56
2004-10-08  107.86
2004-10-11  107.94
2004-10-12  108.14
2004-10-13  108.42
2004-10-14  108.55
2004-10-15  108.59
2004-10-18  108.68
2004-10-19  108.78
2004-10-20  108.82
2004-10-21  108.88
2004-10-22  108.97
2004-10-25  109.07
2004-10-26  109.06
2004-10-27  109.03
2004-10-28  109.10
2004-10-29  109.31
2004-10-31  109.34
2004-11-01  109.41
2004-11-02  109.52
2004-11-03  109.67
2004-11-04  109.81
2004-11-05  109.79
2004-11-08  109.88
2004-11-09  109.75
2004-11-10  109.79
2004-11-11  109.81
2004-11-12  110.14
2004-11-15  110.46
2004-11-16  110.49
2004-11-17  110.75
2004-11-18  111.17
2004-11-19  111.24
2004-11-22  111.24
2004-11-23  111.28
2004-11-24  111.43
2004-11-25  111.44
2004-11-26  111.42
2004-11-29  111.17
2004-11-30  111.05
2004-12-01  111.03
2004-12-02  111.12
2004-12-03  111.31
2004-12-06  111.64
2004-12-07  111.70
2004-12-08  111.91
2004-12-09  111.77
2004-12-10  111.62
2004-12-13  111.75
2004-12-14  111.92
2004-12-15  112.15
2004-12-16  112.14
2004-12-17  112.02
2004-12-20  111.95
2004-12-21  112.14
2004-12-22  112.18
2004-12-23  112.20
2004-12-24       .
2004-12-27  112.22
2004-12-28  112.22
2004-12-29  112.21
2004-12-30  112.42
2004-12-31  112.55
2005-01-03  112.59
2005-01-04  112.63
2005-01-05  112.58
2005-01-06  112.40
2005-01-07  112.44
2005-01-10  112.44
2005-01-11  112.36
2005-01-12  112.44
2005-01-13  112.61
2005-01-14  112.59
2005-01-17  112.65
2005-01-18  112.50
2005-01-19  112.48
2005-01-20  112.46
2005-01-21  112.60
2005-01-24  112.74
2005-01-25  112.79
2005-01-26  112.85
2005-01-27  112.96
2005-01-28  113.13
2005-01-31  113.40
2005-02-01  113.42
2005-02-02  113.57
2005-02-03  113.71
2005-02-04  113.98
2005-02-07  114.50
2005-02-08  114.76
2005-02-09  115.03
2005-02-10  114.81
2005-02-11  114.81
2005-02-14  114.92
2005-02-15  114.94
2005-02-16  114.88
2005-02-17  114.96
2005-02-18  114.97
2005-02-21  115.04
2005-02-22  115.01
2005-02-23  115.01
2005-02-24  115.04
2005-02-25  115.16
2005-02-28  115.22
2005-03-01  115.10
2005-03-02  115.11
2005-03-03  115.29
2005-03-04  115.61
2005-03-07  116.01
2005-03-08  115.96
2005-03-09  115.68
2005-03-10  115.44
2005-03-11  115.19
2005-03-14  114.88
2005-03-15  114.62
2005-03-16  114.32
2005-03-17  113.99
2005-03-18  114.04
2005-03-21  113.76
2005-03-22  113.53
2005-03-23  112.91
2005-03-24  112.68
2005-03-25       .
2005-03-28  112.55
2005-03-29  112.25
2005-03-30  112.28
2005-03-31  112.59
2005-04-01  112.77
2005-04-04  112.73
2005-04-05  112.72
2005-04-06  113.02
2005-04-07  113.15
2005-04-08  113.20
2005-04-11  113.37
2005-04-12  113.40
2005-04-13  113.70
2005-04-14  113.60
2005-04-15  113.28
2005-04-18  113.16
2005-04-19  113.01
2005-04-20  113.08
2005-04-21  113.23
2005-04-22  113.39
2005-04-25  113.54
2005-04-26  113.66
2005-04-27  113.63
2005-04-28  113.75
2005-04-29  113.54
2005-04-30  113.57
2005-05-02  113.64
2005-05-03  113.69
2005-05-04  114.03
2005-05-05  114.48
2005-05-06  114.18
2005-05-09  114.40
2005-05-10  114.48
2005-05-11  114.27
2005-05-12  114.30
2005-05-13  114.36
2005-05-16  114.34
2005-05-17  114.05
2005-05-18  114.18
2005-05-19  114.32
2005-05-20  114.42
2005-05-23  114.76
2005-05-24  114.99
2005-05-25  115.04
2005-05-26  115.11
2005-05-27  115.22
2005-05-30  115.29
2005-05-31  115.58
2005-06-01  115.95
2005-06-02  116.29
2005-06-03  116.41
2005-06-06  116.17
2005-06-07  116.31
2005-06-08  116.23
2005-06-09  116.04
2005-06-10  115.97
2005-06-13  115.94
2005-06-14  115.93
2005-06-15  116.02
2005-06-16  116.17
2005-06-17  116.34
2005-06-20  116.42
2005-06-21  116.70
2005-06-22  117.12
2005-06-23  117.23
2005-06-24  117.40
2005-06-27  117.47
2005-06-28  117.50
2005-06-29  117.56
2005-06-30  117.69
2005-07-01  117.58
2005-07-04  117.67
2005-07-05  117.47
2005-07-06  117.62
2005-07-07  117.52
2005-07-08  117.55
2005-07-11  117.80
2005-07-12  117.96
2005-07-13  118.06
2005-07-14  118.21
2005-07-15  118.31
2005-07-18  118.37
2005-07-19  118.30
2005-07-20  118.33
2005-07-21  118.26
2005-07-22  118.29
2005-07-25  118.28
2005-07-26  118.13
2005-07-27  118.10
2005-07-28  118.36
2005-07-29  118.39
2005-07-31  118.43
2005-08-01  118.28
2005-08-02  118.21
2005-08-03  118.42
2005-08-04  118.55
2005-08-05  118.51
2005-08-08  118.43
2005-08-09  118.41
2005-08-10  118.60
2005-08-11  118.73
2005-08-12  118.87
2005-08-15  118.92
2005-08-16  119.07
2005-08-17  119.07
2005-08-18  119.22
2005-08-19  119.23
2005-08-22  119.23
2005-08-23  119.41
2005-08-24  119.33
2005-08-25  119.36
2005-08-26  119.47
2005-08-29  119.45
2005-08-30  119.60
2005-08-31  119.89
2005-09-01  120.17
2005-09-02  120.30
2005-09-05  120.37
2005-09-06  120.30
2005-09-07  120.38
2005-09-08  120.61
2005-09-09  120.76
2005-09-12  120.79
2005-09-13  120.97
2005-09-14  121.04
2005-09-15  121.03
2005-09-16  120.91
2005-09-19  121.05
2005-09-20  121.07
2005-09-21  121.13
2005-09-22  121.11
2005-09-23  121.13
2005-09-26  121.08
2005-09-27  121.14
2005-09-28  121.20
2005-09-29  121.25
2005-09-30  121.22
2005-10-03  121.23
2005-10-04  121.31
2005-10-05  121.30
2005-10-06  120.63
2005-10-07  120.55
2005-10-10  120.63
2005-10-11  120.69
2005-10-12  120.40
2005-10-13  119.72
2005-10-14  119.61
2005-10-17  119.79
2005-10-18  120.08
2005-10-19  119.91
2005-10-20  120.04
2005-10-21  120.02
2005-10-24  120.19
2005-10-25  120.24
2005-10-26  119.96
2005-10-27  119.87
2005-10-28  119.91
2005-10-31  120.04
2005-11-01  120.07
2005-11-02  120.10
2005-11-03  120.06
2005-11-04  119.74
2005-11-07  119.84
2005-11-08  120.07
2005-11-09  120.04
2005-11-10  120.14
2005-11-11  120.18
2005-11-14  120.22
2005-11-15  120.36
2005-11-16  120.51
2005-11-17  120.78
2005-11-18  120.84
2005-11-21  120.99
2005-11-22  121.19
2005-11-23  121.20
2005-11-24  121.22
2005-11-25  121.40
2005-11-28  121.56
2005-11-29  121.57
2005-11-30  121.50
2005-12-01  121.46
2005-12-02  121.59
2005-12-05  121.56
2005-12-06  121.79
2005-12-07  121.91
2005-12-08  121.95
2005-12-09  121.88
2005-12-12  121.94
2005-12-13  122.02
2005-12-14  122.25
2005-12-15  122.27
2005-12-16  122.26
2005-12-19  122.34
2005-12-20  122.29
2005-12-21  122.40
2005-12-22  122.66
2005-12-23  122.76
2005-12-26       .
2005-12-27  122.89
2005-12-28  122.92
2005-12-29  122.85
2005-12-30  122.91
2005-12-31  122.92
2006-01-02       .
2006-01-03  123.05
2006-01-04  123.39
2006-01-05  123.50
2006-01-06  123.69
2006-01-09  123.87
2006-01-10  123.78
2006-01-11  123.80
2006-01-12  123.85
2006-01-13  123.85
2006-01-16  123.93
2006-01-17  123.97
2006-01-18  124.00
2006-01-19  124.18
2006-01-20  124.34
2006-01-23  124.41
2006-01-24  124.41
2006-01-25  124.48
2006-01-26  124.26
2006-01-27  124.30
2006-01-30  124.28
2006-01-31  124.20
2006-02-01  124.28
2006-02-02  124.37
2006-02-03  124.42
2006-02-06  124.60
2006-02-07  124.70
2006-02-08  124.62
2006-02-09  124.70
2006-02-10  125.13
2006-02-13  125.26
2006-02-14  125.27
2006-02-15  125.31
2006-02-16  125.35
2006-02-17  125.53
2006-02-20  125.60
2006-02-21  125.68
2006-02-22  125.78
2006-02-23  125.83
2006-02-24  125.95
2006-02-27  126.07
2006-02-28  126.37
2006-03-01  126.39
2006-03-02  126.44
2006-03-03  126.24
2006-03-06  126.14
2006-03-07  125.73
2006-03-08  125.50
2006-03-09  125.41
2006-03-10  125.32
2006-03-13  125.28
2006-03-14  125.48
2006-03-15  125.55
2006-03-16  125.95
2006-03-17  126.18
2006-03-20  126.27
2006-03-21  126.25
2006-03-22  126.20
2006-03-23  126.12
2006-03-24  126.16
2006-03-27  126.19
2006-03-28  126.01
2006-03-29  125.80
2006-03-30  125.77
2006-03-31  125.74
2006-04-03  125.79
2006-04-04  125.97
2006-04-05  126.00
2006-04-06  125.94
2006-04-07  125.84
2006-04-10  125.59
2006-04-11  125.53
2006-04-12  125.47
2006-04-13  125.41
2006-04-14       .
2006-04-17  125.42
2006-04-18  125.51
2006-04-19  125.65
2006-04-20  125.70
2006-04-21  125.71
2006-04-24  125.79
2006-04-25  125.74
2006-04-26  125.71
2006-04-27  125.80
2006-04-28  125.94
2006-04-30  126.00
2006-05-01  125.83
2006-05-02  125.83
2006-05-03  125.89
2006-05-04  125.91
2006-05-05  126.04
2006-05-08  126.18
2006-05-09  126.21
2006-05-10  126.33
2006-05-11  126.36
2006-05-12  126.22
2006-05-15  125.90
2006-05-16  125.91
2006-05-17  125.71
2006-05-18  125.67
2006-05-19  125.71
2006-05-22  125.44
2006-05-23  125.22
2006-05-24  124.92
2006-05-25  124.81
2006-05-26  124.94
2006-05-29  125.02
2006-05-30  125.12
2006-05-31  125.03
2006-06-01  124.99
2006-06-02  125.31
2006-06-05  125.41
2006-06-06  125.30
2006-06-07  125.16
2006-06-08  125.01
2006-06-09  124.98
2006-06-12  125.03
2006-06-13  124.76
2006-06-14  124.66
2006-06-15  124.64
2006-06-16  124.78
2006-06-19  124.85
2006-06-20  124.70
2006-06-21  124.43
2006-06-22  124.34
2006-06-23  123.79
2006-06-26  123.47
2006-06-27  123.38
2006-06-28  123.20
2006-06-29  123.38
2006-06-30  123.76
2006-07-03  124.05
2006-07-04  124.12
2006-07-05  124.08
2006-07-06  124.04
2006-07-07  124.34
2006-07-10  124.62
2006-07-11  124.87
2006-07-12  124.97
2006-07-13  124.92
2006-07-14  124.84
2006-07-17  124.90
2006-07-18  124.95
2006-07-19  125.19
2006-07-20  125.58
2006-07-21  125.70
2006-07-24  125.82
2006-07-25  125.89
2006-07-26  126.03
2006-07-27  126.32
2006-07-28  126.71
2006-07-31  127.02
2006-08-01  127.04
2006-08-02  127.08
2006-08-03  127.22
2006-08-04  127.44
2006-08-07  127.71
2006-08-08  127.80
2006-08-09  127.94
2006-08-10  127.97
2006-08-11  127.92
2006-08-14  127.95
2006-08-15  128.05
2006-08-16  128.23
2006-08-17  128.60
2006-08-18  128.77
2006-08-21  128.91
2006-08-22  129.01
2006-08-23  129.08
2006-08-24  128.95
2006-08-25  128.97
2006-08-28  129.08
2006-08-29  129.09
2006-08-30  129.16
2006-08-31  129.40
2006-09-01  129.52
2006-09-04  129.62
2006-09-05  129.78
2006-09-06  129.70
2006-09-07  129.60
2006-09-08  129.63
2006-09-11  129.67
2006-09-12  129.56
2006-09-13  129.55
2006-09-14  129.57
2006-09-15  129.57
2006-09-18  129.62
2006-09-19  129.69
2006-09-20  129.72
2006-09-21  129.74
2006-09-22  129.63
2006-09-25  129.77
2006-09-26  129.77
2006-09-27  129.86
2006-09-28  129.95
2006-09-29  130.00
2006-09-30  130.03
2006-10-02  130.09
2006-10-03  130.14
2006-10-04  130.26
2006-10-05  130.42
2006-10-06  130.42
2006-10-09  130.51
2006-10-10  130.35
2006-10-11  130.37
2006-10-12  130.40
2006-10-13  130.45
2006-10-16  130.54
2006-10-17  130.63
2006-10-18  130.78
2006-10-19  131.00
2006-10-20  131.12
2006-10-23  131.14
2006-10-24  131.15
2006-10-25  131.24
2006-10-26  131.54
2006-10-27  131.70
2006-10-30  131.83
2006-10-31  132.02
2006-11-01  132.15
2006-11-02  132.24
2006-11-03  132.40
2006-11-06  132.31
2006-11-07  132.50
2006-11-08  132.62
2006-11-09  132.74
2006-11-10  132.87
2006-11-13  132.94
2006-11-14  132.90
2006-11-15  133.07
2006-11-16  133.01
2006-11-17  132.97
2006-11-20  132.84
2006-11-21  132.80
2006-11-22  132.91
2006-11-23  132.94
2006-11-24  133.00
2006-11-27  133.20
2006-11-28  133.16
2006-11-29  133.21
2006-11-30  133.52
2006-12-01  133.72
2006-12-04  133.90
2006-12-05  134.04
2006-12-06  134.21
2006-12-07  134.23
2006-12-08  134.24
2006-12-11  134.41
2006-12-12  134.51
2006-12-13  134.53
2006-12-14  134.54
2006-12-15  134.66
2006-12-18  134.76
2006-12-19  134.88
2006-12-20  134.91
2006-12-21  135.03
2006-12-22  135.02
2006-12-25       .
2006-12-26  135.13
2006-12-27  135.07
2006-12-28  135.12
2006-12-29  135.18
2006-12-31  135.22
2007-01-01       .
2007-01-02  135.31
2007-01-03  135.37
2007-01-04  135.60
2007-01-05  135.65
2007-01-08  135.68
2007-01-09  135.62
2007-01-10  135.41
2007-01-11  135.31
2007-01-12  135.16
2007-01-15  135.25
2007-01-16  135.40
2007-01-17  135.55
2007-01-18  135.72
2007-01-19  135.74
2007-01-22  135.89
2007-01-23  135.80
2007-01-24  135.78
2007-01-25  135.75
2007-01-26  135.60
2007-01-29  135.64
2007-01-30  135.50
2007-01-31  135.75
2007-02-01  135.87
2007-02-02  136.00
2007-02-05  136.29
2007-02-06  136.45
2007-02-07  136.69
2007-02-08  136.72
2007-02-09  136.90
2007-02-12  136.98
2007-02-13  136.87
2007-02-14  137.17
2007-02-15  137.28
2007-02-16  137.47
2007-02-19  137.57
2007-02-20  137.58
2007-02-21  137.65
2007-02-22  137.65
2007-02-23  137.81
2007-02-26  137.97
2007-02-27  137.79
2007-02-28  137.44
2007-03-01  137.50
2007-03-02  137.42
2007-03-05  136.94
2007-03-06  137.06
2007-03-07  137.27
2007-03-08  137.32
2007-03-09  137.52
2007-03-12  137.71
2007-03-13  137.86
2007-03-14  137.71
2007-03-15  137.66
2007-03-16  137.54
2007-03-19  137.74
2007-03-20  137.87
2007-03-21  138.19
2007-03-22  138.43
2007-03-23  138.48
2007-03-26  138.71
2007-03-27  138.83
2007-03-28  138.74
2007-03-29  138.66
2007-03-30  138.81
2007-03-31  138.82
2007-04-02  138.93
2007-04-03  138.93
2007-04-04  139.06
2007-04-05  139.17
2007-04-06       .
2007-04-09  139.25
2007-04-10  139.30
2007-04-11  139.38
2007-04-12  139.42
2007-04-13  139.43
2007-04-16  139.58
2007-04-17  139.82
2007-04-18  139.96
2007-04-19  139.96
2007-04-20  140.09
2007-04-23  140.43
2007-04-24  140.54
2007-04-25  140.57
2007-04-26  140.63
2007-04-27  140.68
2007-04-30  140.78
2007-05-01  140.78
2007-05-02  140.88
2007-05-03  140.97
2007-05-04  140.78
2007-05-07  140.87
2007-05-08  141.00
2007-05-09  141.01
2007-05-10  140.96
2007-05-11  140.94
2007-05-14  140.92
2007-05-15  140.81
2007-05-16  140.89
2007-05-17  141.16
2007-05-18  141.15
2007-05-21  141.22
2007-05-22  141.34
2007-05-23  141.24
2007-05-24  141.18
2007-05-25  141.06
2007-05-28       .
2007-05-29  141.02
2007-05-30  140.90
2007-05-31  140.87
2007-06-01  140.92
2007-06-04  141.00
2007-06-05  140.99
2007-06-06  140.71
2007-06-07  140.21
2007-06-08  139.40
2007-06-11  139.65
2007-06-12  139.22
2007-06-13  139.16
2007-06-14  139.03
2007-06-15  139.40
2007-06-18  139.82
2007-06-19  140.06
2007-06-20  140.31
2007-06-21  139.96
2007-06-22  140.05
2007-06-25  140.09
2007-06-26  139.76
2007-06-27  139.43
2007-06-28  139.18
2007-06-29  139.24
2007-06-30  139.27
2007-07-02  139.38
2007-07-03  139.55
2007-07-04  139.58
2007-07-05  139.65
2007-07-06  139.51
2007-07-09  139.66
2007-07-10  139.61
2007-07-11  139.28
2007-07-12  139.29
2007-07-13  139.50
2007-07-16  139.71
2007-07-17  139.73
2007-07-18  139.67
2007-07-19  139.57
2007-07-20  139.47
2007-07-23  139.20
2007-07-24  138.55
2007-07-25  138.38
2007-07-26  137.75
2007-07-27  137.40
2007-07-30  136.96
2007-07-31  135.96
2007-08-01  135.91
2007-08-02  135.98
2007-08-03  136.09
2007-08-06  135.94
2007-08-07  135.97
2007-08-08  136.38
2007-08-09  136.43
2007-08-10  136.08
2007-08-13  136.15
2007-08-14  135.84
2007-08-15  135.38
2007-08-16  134.52
2007-08-17  134.08
2007-08-20  133.88
2007-08-21  133.75
2007-08-22  133.97
2007-08-23  134.27
2007-08-24  134.21
2007-08-27  134.76
2007-08-28  134.63
2007-08-29  134.60
2007-08-30  134.64
2007-08-31  134.58
2007-09-03  134.68
2007-09-04  134.54
2007-09-05  134.64
2007-09-06  135.14
2007-09-07  135.06
2007-09-10  135.09
2007-09-11  135.20
2007-09-12  135.48
2007-09-13  135.81
2007-09-14  136.16
2007-09-17  136.51
2007-09-18  136.72
2007-09-19  137.57
2007-09-20  137.85
2007-09-21  137.99
2007-09-24  138.29
2007-09-25  138.27
2007-09-26  138.27
2007-09-27  138.15
2007-09-28  138.03
2007-09-30  138.09
2007-10-01  138.04
2007-10-02  138.20
2007-10-03  138.07
2007-10-04  137.36
2007-10-05  137.41
2007-10-08  137.51
2007-10-09  138.26
2007-10-10  138.81
2007-10-11  139.04
2007-10-12  139.39
2007-10-15  139.46
2007-10-16  139.56
2007-10-17  139.47
2007-10-18  139.63
2007-10-19  139.64
2007-10-22  139.51
2007-10-23  139.50
2007-10-24  139.58
2007-10-25  139.35
2007-10-26  139.45
2007-10-29  139.80
2007-10-30  139.82
2007-10-31  140.45
2007-11-01  140.41
2007-11-02  140.35
2007-11-05  140.21
2007-11-06  139.82
2007-11-07  139.86
2007-11-08  139.16
2007-11-09  138.95
2007-11-12  139.04
2007-11-13  138.73
2007-11-14  138.56
2007-11-15  138.59
2007-11-16  138.47
2007-11-19  138.41
2007-11-20  137.87
2007-11-21  137.59
2007-11-22  137.63
2007-11-23  136.91
2007-11-26  136.64
2007-11-27  136.22
2007-11-28  136.45
2007-11-29  136.70
2007-11-30  136.85
2007-12-03  137.41
2007-12-04  137.72
2007-12-05  137.72
2007-12-06  137.74
2007-12-07  137.83
2007-12-10  138.22
2007-12-11  138.36
2007-12-12  138.35
2007-12-13  138.41
2007-12-14  138.29
2007-12-17  138.37
2007-12-18  138.25
2007-12-19  138.37
2007-12-20  138.53
2007-12-21  138.47
2007-12-24  138.72
2007-12-25       .
2007-12-26  138.83
2007-12-27  138.82
2007-12-28  138.87
2007-12-31  139.29
2008-01-01       .
2008-01-02  139.47
2008-01-03  139.65
2008-01-04  139.54
2008-01-07  139.45
2008-01-08  139.60
2008-01-09  139.51
2008-01-10  139.04
2008-01-11  138.99
2008-01-14  138.90
2008-01-15  138.82
2008-01-16  138.66
2008-01-17  138.51
2008-01-18  138.12
2008-01-21  138.24
2008-01-22  137.72
2008-01-23  137.83
2008-01-24  137.78
2008-01-25  138.21
2008-01-28  138.71
2008-01-29  138.97
2008-01-30  139.43
2008-01-31  138.72
2008-02-01  139.12
2008-02-04  139.49
2008-02-05  139.49
2008-02-06  139.32
2008-02-07  139.11
2008-02-08  138.79
2008-02-11  138.81
2008-02-12  138.86
2008-02-13  138.66
2008-02-14  138.72
2008-02-15  138.74
2008-02-18  138.84
2008-02-19  138.71
2008-02-20  138.72
2008-02-21  138.53
2008-02-22  138.60
2008-02-25  138.69
2008-02-26  139.00
2008-02-27  139.07
2008-02-28  139.25
2008-02-29  139.37
2008-03-03  139.31
2008-03-04  139.34
2008-03-05  139.16
2008-03-06  139.21
2008-03-07  139.09
2008-03-10  138.77
2008-03-11  138.47
2008-03-12  138.42
2008-03-13  138.08
2008-03-14  137.88
2008-03-17  137.15
2008-03-18  137.23
2008-03-19  137.35
2008-03-20  137.46
2008-03-21       .
2008-03-24  137.56
2008-03-25  137.67
2008-03-26  137.56
2008-03-27  137.25
2008-03-28  137.24
2008-03-31  137.10
2008-04-01  137.09
2008-04-02  137.14
2008-04-03  137.31
2008-04-04  137.47
2008-04-07  137.80
2008-04-08  137.98
2008-04-09  138.05
2008-04-10  138.16
2008-04-11  138.42
2008-04-14  138.45
2008-04-15  138.55
2008-04-16  138.64
2008-04-17  138.81
2008-04-18  139.19
2008-04-21  139.56
2008-04-22  139.53
2008-04-23  139.52
2008-04-24  139.61
2008-04-25  139.60
2008-04-28  139.68
2008-04-29  139.88
2008-04-30  139.91
2008-05-01  139.89
2008-05-02  139.97
2008-05-05  140.16
2008-05-06  140.30
2008-05-07  140.26
2008-05-08  140.29
2008-05-09  140.24
2008-05-12  140.40
2008-05-13  140.51
2008-05-14  140.55
2008-05-15  140.75
2008-05-16  140.84
2008-05-19  141.16
2008-05-20  141.37
2008-05-21  141.51
2008-05-22  141.43
2008-05-23  141.56
2008-05-26  141.68
2008-05-27  141.48
2008-05-28  141.79
2008-05-29  141.80
2008-05-30  141.96
2008-05-31  141.98
2008-06-02  142.17
2008-06-03  142.07
2008-06-04  142.17
2008-06-05  142.27
2008-06-06  142.43
2008-06-09  142.54
2008-06-10  142.36
2008-06-11  142.12
2008-06-12  141.94
2008-06-13  141.87
2008-06-16  141.74
2008-06-17  141.88
2008-06-18  141.98
2008-06-19  141.70
2008-06-20  141.69
2008-06-23  141.44
2008-06-24  141.16
2008-06-25  141.05
2008-06-26  141.10
2008-06-27  140.69
2008-06-30  140.83
2008-07-01  140.32
2008-07-02  140.11
2008-07-03  140.02
2008-07-04  140.05
2008-07-07  139.50
2008-07-08  139.28
2008-07-09  139.17
2008-07-10  139.18
2008-07-11  139.15
2008-07-14  139.43
2008-07-15  138.83
2008-07-16  138.64
2008-07-17  138.79
2008-07-18  138.91
2008-07-21  139.02
2008-07-22  138.88
2008-07-23  138.89
2008-07-24  139.02
2008-07-25  138.94
2008-07-28  139.07
2008-07-29  138.97
2008-07-30  139.03
2008-07-31  139.09
2008-08-01  139.12
2008-08-04  139.11
2008-08-05  138.90
2008-08-06  138.88
2008-08-07  138.97
2008-08-08  138.75
2008-08-11  138.67
2008-08-12  138.50
2008-08-13  138.49
2008-08-14  138.63
2008-08-15  138.65
2008-08-18  138.77
2008-08-19  138.82
2008-08-20  138.82
2008-08-21  138.78
2008-08-22  138.60
2008-08-25  138.81
2008-08-26  138.90
2008-08-27  139.02
2008-08-28  139.30
2008-08-29  139.31
2008-08-31  139.35
2008-09-01  139.42
2008-09-02  139.50
2008-09-03  139.11
2008-09-04  138.99
2008-09-05  138.57
2008-09-08  138.59
2008-09-09  138.49
2008-09-10  138.07
2008-09-11  137.62
2008-09-12  136.35
2008-09-15  136.29
2008-09-16  133.97
2008-09-17  132.71
2008-09-18  130.90
2008-09-19  129.71
2008-09-22  129.74
2008-09-23  129.01
2008-09-24  128.13
2008-09-25  126.97
2008-09-26  125.73
2008-09-29  125.28
2008-09-30  123.47
2008-10-01  122.16
2008-10-02  121.89
2008-10-03  121.02
2008-10-06  119.86
2008-10-07  117.85
2008-10-08  115.04
2008-10-09  112.74
2008-10-10  109.25
2008-10-13  109.02
2008-10-14  105.86
2008-10-15  104.04
2008-10-16  101.92
2008-10-17  101.11
2008-10-20   99.67
2008-10-21   96.76
2008-10-22   93.92
2008-10-23   91.54
2008-10-24   87.61
2008-10-27   84.69
2008-10-28   83.31
2008-10-29   82.84
2008-10-30   84.60
2008-10-31   87.87
2008-11-03   88.52
2008-11-04   89.71
2008-11-05   91.67
2008-11-06   91.21
2008-11-07   91.51
2008-11-10   91.81
2008-11-11   91.82
2008-11-12   90.73
2008-11-13   89.75
2008-11-14   89.58
2008-11-17   89.91
2008-11-18   89.88
2008-11-19   89.21
2008-11-20   88.90
2008-11-21   88.19
2008-11-24   88.29
2008-11-25   89.17
2008-11-26   89.68
2008-11-27   89.73
2008-11-28   90.29
2008-11-30   90.36
2008-12-01   90.41
2008-12-02   90.28
2008-12-03   90.57
2008-12-04   90.38
2008-12-05   90.68
2008-12-08   90.74
2008-12-09   91.14
2008-12-10   91.61
2008-12-11   92.66
2008-12-12   93.20
2008-12-15   93.32
2008-12-16   93.29
2008-12-17   94.01
2008-12-18   94.41
2008-12-19   94.74
2008-12-22   95.02
2008-12-23   95.37
2008-12-24   95.42
2008-12-25       .
2008-12-26   95.65
2008-12-29   95.96
2008-12-30   96.22
2008-12-31   96.33
2009-01-01       .
2009-01-02   96.39
2009-01-05   97.24
2009-01-06   97.57
2009-01-07   98.81
2009-01-08   99.77
2009-01-09  100.94
2009-01-12  101.45
2009-01-13  101.50
2009-01-14  102.00
2009-01-15  101.78
2009-01-16  101.78
2009-01-19  101.90
2009-01-20  101.68
2009-01-21  100.88
2009-01-22  101.07
2009-01-23  101.14
2009-01-26  100.89
2009-01-27  101.05
2009-01-28  101.43
2009-01-29  101.95
2009-01-30  101.87
2009-01-31  101.90
2009-02-02  101.95
2009-02-03  101.95
2009-02-04  102.01
2009-02-05  101.80
2009-02-06  101.58
2009-02-09  101.87
2009-02-10  102.10
2009-02-11  102.08
2009-02-12  101.40
2009-02-13  101.33
2009-02-16  101.31
2009-02-17  100.53
2009-02-18   99.98
2009-02-19   99.93
2009-02-20   97.88
2009-02-23   97.92
2009-02-24   97.77
2009-02-25   95.94
2009-02-26   96.11
2009-02-27   96.18
2009-02-28   96.29
2009-03-02   95.28
2009-03-03   94.36
2009-03-04   94.52
2009-03-05   95.21
2009-03-06   94.96
2009-03-09   94.49
2009-03-10   94.20
2009-03-11   94.43
2009-03-12   94.72
2009-03-13   95.61
2009-03-16   96.27
2009-03-17   96.28
2009-03-18   96.46
2009-03-19   97.13
2009-03-20   97.62
2009-03-23   98.57
2009-03-24   99.21
2009-03-25  100.57
2009-03-26  101.02
2009-03-27  101.68
2009-03-30  101.51
2009-03-31  101.78
2009-04-01  101.99
2009-04-02  102.43
2009-04-03  103.19
2009-04-06  104.96
2009-04-07  105.50
2009-04-08  105.86
2009-04-09  106.73
2009-04-10       .
2009-04-13  107.33
2009-04-14  108.17
2009-04-15  108.84
2009-04-16  109.20
2009-04-17  110.38
2009-04-20  110.73
2009-04-21  110.46
2009-04-22  110.82
2009-04-23  111.09
2009-04-24  111.78
2009-04-27  111.70
2009-04-28  111.70
2009-04-29  112.63
2009-04-30  112.98
2009-05-01  113.28
2009-05-04  113.61
2009-05-05  114.41
2009-05-06  115.60
2009-05-07  117.17
2009-05-08  118.12
2009-05-11  118.55
2009-05-12  118.74
2009-05-13  117.95
2009-05-14  118.37
2009-05-15  118.96
2009-05-18  119.41
2009-05-19  119.70
2009-05-20  120.82
2009-05-21  121.27
2009-05-22  121.83
2009-05-25  121.94
2009-05-26  121.70
2009-05-27  121.89
2009-05-28  121.94
2009-05-29  122.94
2009-05-31  122.98
2009-06-01  123.17
2009-06-02  125.09
2009-06-03  126.15
2009-06-04  126.74
2009-06-05  127.23
2009-06-08  127.47
2009-06-09  127.76
2009-06-10  128.35
2009-06-11  128.37
2009-06-12  128.38
2009-06-15  128.76
2009-06-16  128.37
2009-06-17  128.38
2009-06-18  128.32
2009-06-19  128.48
2009-06-22  128.60
2009-06-23  128.38
2009-06-24  127.87
2009-06-25  128.14
2009-06-26  128.05
2009-06-29  128.44
2009-06-30  128.59
2009-07-01  128.66
2009-07-02  129.47
2009-07-03  129.52
2009-07-06  129.30
2009-07-07  129.07
2009-07-08  129.34
2009-07-09  129.51
2009-07-10  129.78
2009-07-13  129.89
2009-07-14  129.83
2009-07-15  130.06
2009-07-16  130.20
2009-07-17  130.43
2009-07-20  131.23
2009-07-21  132.16
2009-07-22  132.46
2009-07-23  132.74
2009-07-24  132.89
2009-07-27  133.48
2009-07-28  133.85
2009-07-29  134.10
2009-07-30  134.62
2009-07-31  135.77
2009-08-03  136.09
2009-08-04  137.40
2009-08-05  137.86
2009-08-06  138.13
2009-08-07  138.82
2009-08-10  139.11
2009-08-11  139.56
2009-08-12  139.52
2009-08-13  138.97
2009-08-14  139.64
2009-08-17  139.55
2009-08-18  139.90
2009-08-19  140.03
2009-08-20  139.90
2009-08-21  140.01
2009-08-24  140.31
2009-08-25  140.94
2009-08-26  141.29
2009-08-27  142.44
2009-08-28  142.56
2009-08-31  143.12
2009-09-01  143.16
2009-09-02  143.12
2009-09-03  143.20
2009-09-04  143.37
2009-09-07  143.48
2009-09-08  143.63
2009-09-09  144.43
2009-09-10  144.97
2009-09-11  145.33
2009-09-14  146.51
2009-09-15  147.00
2009-09-16  149.00
2009-09-17  149.64
2009-09-18  149.97
2009-09-21  150.15
2009-09-22  150.53
2009-09-23  150.68
2009-09-24  150.89
2009-09-25  151.07
2009-09-28  151.14
2009-09-29  151.20
2009-09-30  151.47
2009-10-01  151.90
2009-10-02  152.01
2009-10-05  152.07
2009-10-06  152.83
2009-10-07  153.15
2009-10-08  153.35
2009-10-09  153.44
2009-10-12  153.55
2009-10-13  153.97
2009-10-14  154.17
2009-10-15  154.58
2009-10-16  154.34
2009-10-19  154.35
2009-10-20  154.47
2009-10-21  154.71
2009-10-22  154.37
2009-10-23  154.35
2009-10-26  154.41
2009-10-27  154.46
2009-10-28  154.11
2009-10-29  153.37
2009-10-30  153.49
2009-10-31  153.52
2009-11-02  153.09
2009-11-03  153.13
2009-11-04  152.22
2009-11-05  152.25
2009-11-06  151.96
2009-11-09  152.23
2009-11-10  152.99
2009-11-11  153.03
2009-11-12  153.06
2009-11-13  153.14
2009-11-16  153.45
2009-11-17  153.56
2009-11-18  153.47
2009-11-19  153.68
2009-11-20  153.90
2009-11-23  154.07
2009-11-24  154.01
2009-11-25  153.84
2009-11-26  153.87
2009-11-27  153.90
2009-11-30  152.80
2009-12-01  152.84
2009-12-02  153.39
2009-12-03  153.15
2009-12-04  153.34
2009-12-07  153.94
2009-12-08  154.58
2009-12-09  154.75
2009-12-10  154.56
2009-12-11  154.61
2009-12-14  155.26
2009-12-15  155.57
2009-12-16  155.68
2009-12-17  155.52
2009-12-18  155.85
2009-12-21  156.05
2009-12-22  156.21
2009-12-23  156.25
2009-12-24  156.30
2009-12-25       .
2009-12-28  156.48
2009-12-29  156.49
2009-12-30  156.64
2009-12-31  156.58
2010-01-01       .
2010-01-04  157.19
2010-01-05  158.01
2010-01-06  159.03
2010-01-07  159.77
2010-01-08  160.35
2010-01-11  162.25
2010-01-12  162.20
2010-01-13  162.01
2010-01-14  162.14
2010-01-15  162.27
2010-01-18  162.42
2010-01-19  162.61
2010-01-20  162.83
2010-01-21  162.27
2010-01-22  161.65
2010-01-25  161.72
2010-01-26  161.59
2010-01-27  161.69
2010-01-28  161.60
2010-01-29  161.89
2010-01-31  161.94
2010-02-01  162.04
2010-02-02  162.24
2010-02-03  162.30
2010-02-04  162.10
2010-02-05  161.66
2010-02-08  161.04
2010-02-09  160.60
2010-02-10  160.59
2010-02-11  160.63
2010-02-12  160.82
2010-02-15  160.91
2010-02-16  160.80
2010-02-17  160.65
2010-02-18  160.87
2010-02-19  161.20
2010-02-22  161.68
2010-02-23  162.41
2010-02-24  162.68
2010-02-25  162.94
2010-02-26  163.55
2010-02-28  163.71
2010-03-01  164.09
2010-03-02  164.37
2010-03-03  164.76
2010-03-04  164.86
2010-03-05  165.21
2010-03-08  165.70
2010-03-09  166.45
2010-03-10  167.10
2010-03-11  167.49
2010-03-12  167.96
2010-03-15  168.40
2010-03-16  168.81
2010-03-17  169.58
2010-03-18  169.85
2010-03-19  170.18
2010-03-22  170.16
2010-03-23  170.21
2010-03-24  169.98
2010-03-25  170.19
2010-03-26  170.21
2010-03-29  170.59
2010-03-30  170.59
2010-03-31  170.63
2010-04-01  170.73
2010-04-02       .
2010-04-05  170.89
2010-04-06  171.53
2010-04-07  171.54
2010-04-08  171.41
2010-04-09  171.78
2010-04-12  172.07
2010-04-13  172.35
2010-04-14  172.69
2010-04-15  173.26
2010-04-16  173.54
2010-04-19  173.48
2010-04-20  173.68
2010-04-21  174.21
2010-04-22  174.01
2010-04-23  173.92
2010-04-26  174.26
2010-04-27  174.39
2010-04-28  173.72
2010-04-29  173.68
2010-04-30  173.43
2010-05-03  173.20
2010-05-04  173.36
2010-05-05  171.80
2010-05-06  170.83
2010-05-07  168.17
2010-05-10  169.81
2010-05-11  169.54
2010-05-12  169.41
2010-05-13  169.88
2010-05-14  170.16
2010-05-17  169.65
2010-05-18  169.53
2010-05-19  167.80
2010-05-20  167.20
2010-05-21  166.09
2010-05-24  165.81
2010-05-25  163.22
2010-05-26  163.62
2010-05-27  164.29
2010-05-28  165.66
2010-05-31  165.74
2010-06-01  165.12
2010-06-02  165.15
2010-06-03  166.15
2010-06-04  166.11
2010-06-07  165.56
2010-06-08  165.01
2010-06-09  165.54
2010-06-10  165.74
2010-06-11  166.18
2010-06-14  166.83
2010-06-15  167.26
2010-06-16  167.63
2010-06-17  168.23
2010-06-18  169.06
2010-06-21  170.12
2010-06-22  170.29
2010-06-23  170.04
2010-06-24  169.74
2010-06-25  169.68
2010-06-28  169.87
2010-06-29  169.49
2010-06-30  169.28
2010-07-01  169.11
2010-07-02  169.01
2010-07-05  169.13
2010-07-06  169.42
2010-07-07  169.56
2010-07-08  170.33
2010-07-09  170.71
2010-07-12  171.45
2010-07-13  172.11
2010-07-14  172.75
2010-07-15  172.73
2010-07-16  172.97
2010-07-19  173.05
2010-07-20  172.94
2010-07-21  173.78
2010-07-22  174.31
2010-07-23  174.42
2010-07-26  175.00
2010-07-27  175.24
2010-07-28  176.10
2010-07-29  176.66
2010-07-30  176.82
2010-07-31  176.84
2010-08-02  176.95
2010-08-03  178.13
2010-08-04  178.07
2010-08-05  178.36
2010-08-06  178.62
2010-08-09  178.99
2010-08-10  178.92
2010-08-11  179.00
2010-08-12  178.87
2010-08-13  178.79
2010-08-16  179.26
2010-08-17  179.51
2010-08-18  180.41
2010-08-19  180.83
2010-08-20  180.81
2010-08-23  180.94
2010-08-24  180.54
2010-08-25  180.23
2010-08-26  180.05
2010-08-27  179.63
2010-08-30  179.83
2010-08-31  179.49
2010-09-01  179.45
2010-09-02  179.93
2010-09-03  180.24
2010-09-06  180.38
2010-09-07  180.62
2010-09-08  180.56
2010-09-09  180.03
2010-09-10  180.29
2010-09-13  180.82
2010-09-14  180.92
2010-09-15  181.02
2010-09-16  181.13
2010-09-17  181.23
2010-09-20  181.45
2010-09-21  182.09
2010-09-22  182.35
2010-09-23  182.45
2010-09-24  182.50
2010-09-27  183.14
2010-09-28  183.35
2010-09-29  183.79
2010-09-30  183.76
2010-10-01  184.12
2010-10-04  184.38
2010-10-05  184.72
2010-10-06  185.35
2010-10-07  185.87
2010-10-08  186.20
2010-10-11  186.34
2010-10-12  186.68
2010-10-13  187.02
2010-10-14  187.38
2010-10-15  187.31
2010-10-18  186.95
2010-10-19  186.36
2010-10-20  186.07
2010-10-21  186.00
2010-10-22  185.83
2010-10-25  186.11
2010-10-26  186.36
2010-10-27  186.34
2010-10-28  186.25
2010-10-29  186.69
2010-10-31  186.73
2010-11-01  186.88
2010-11-02  187.10
2010-11-03  187.31
2010-11-04  188.07
2010-11-05  188.43
2010-11-08  188.28
2010-11-09  188.38
2010-11-10  187.88
2010-11-11  187.92
2010-11-12  187.07
2010-11-15  186.05
2010-11-16  185.22
2010-11-17  184.64
2010-11-18  184.82
2010-11-19  185.14
2010-11-22  185.38
2010-11-23  185.20
2010-11-24  184.83
2010-11-25  184.88
2010-11-26  184.90
2010-11-29  184.43
2010-11-30  183.54
2010-12-01  183.74
2010-12-02  184.17
2010-12-03  184.75
2010-12-06  185.48
2010-12-07  185.55
2010-12-08  185.21
2010-12-09  185.37
2010-12-10  185.43
2010-12-13  185.66
2010-12-14  185.67
2010-12-15  185.84
2010-12-16  185.76
2010-12-17  186.09
2010-12-20  186.08
2010-12-21  186.14
2010-12-22  186.03
2010-12-23  186.32
2010-12-24  186.37
2010-12-27  186.56
2010-12-28  186.48
2010-12-29  186.75
2010-12-30  186.87
2010-12-31  187.48
2011-01-03  187.78
2011-01-04  188.44
2011-01-05  189.15
2011-01-06  189.26
2011-01-07  189.18
2011-01-10  188.97
2011-01-11  189.12
2011-01-12  189.39
2011-01-13  189.70
2011-01-14  189.92
2011-01-17  190.05
2011-01-18  190.11
2011-01-19  190.05
2011-01-20  189.85
2011-01-21  189.68
2011-01-24  189.91
2011-01-25  189.91
2011-01-26  189.98
2011-01-27  189.91
2011-01-28  189.16
2011-01-31  188.60
2011-02-01  188.90
2011-02-02  189.30
2011-02-03  189.43
2011-02-04  189.51
2011-02-07  189.76
2011-02-08  189.84
2011-02-09  189.83
2011-02-10  189.71
2011-02-11  189.68
2011-02-14  189.67
2011-02-15  189.55
2011-02-16  189.54
2011-02-17  189.73
2011-02-18  189.98
2011-02-21  190.12
2011-02-22  190.00
2011-02-23  189.53
2011-02-24  189.48
2011-02-25  189.80
2011-02-28  190.08
2011-03-01  190.18
2011-03-02  190.28
2011-03-03  190.62
2011-03-04  190.73
2011-03-07  190.98
2011-03-08  191.10
2011-03-09  191.27
2011-03-10  191.15
2011-03-11  191.00
2011-03-14  190.99
2011-03-15  190.34
2011-03-16  190.37
2011-03-17  190.63
2011-03-18  190.86
2011-03-21  191.13
2011-03-22  191.47
2011-03-23  191.64
2011-03-24  192.08
2011-03-25  192.33
2011-03-28  192.56
2011-03-29  192.77
2011-03-30  192.90
2011-03-31  193.20
2011-04-01  193.52
2011-04-04  194.17
2011-04-05  194.30
2011-04-06  194.65
2011-04-07  195.02
2011-04-08  195.48
2011-04-11  195.61
2011-04-12  195.22
2011-04-13  195.50
2011-04-14  195.46
2011-04-15  195.57
2011-04-18  195.54
2011-04-19  195.55
2011-04-20  195.82
2011-04-21  195.96
2011-04-22       .
2011-04-25  196.04
2011-04-26  196.11
2011-04-27  196.07
2011-04-28  196.12
2011-04-29  196.62
2011-04-30  196.67
2011-05-02  196.85
2011-05-03  196.86
2011-05-04  196.92
2011-05-05  196.75
2011-05-06  196.59
2011-05-09  196.74
2011-05-10  196.64
2011-05-11  196.82
2011-05-12  196.55
2011-05-13  196.60
2011-05-16  196.71
2011-05-17  197.14
2011-05-18  197.42
2011-05-19  197.72
2011-05-20  197.68
2011-05-23  197.56
2011-05-24  197.11
2011-05-25  197.21
2011-05-26  196.76
2011-05-27  196.39
2011-05-30  196.52
2011-05-31  196.91
2011-06-01  197.29
2011-06-02  197.07
2011-06-03  196.41
2011-06-06  196.69
2011-06-07  196.59
2011-06-08  196.37
2011-06-09  196.24
2011-06-10  195.99
2011-06-13  195.84
2011-06-14  195.91
2011-06-15  195.68
2011-06-16  195.17
2011-06-17  194.58
2011-06-20  194.12
2011-06-21  194.14
2011-06-22  194.25
2011-06-23  193.72
2011-06-24  193.71
2011-06-27  193.92
2011-06-28  194.25
2011-06-29  195.16
2011-06-30  195.86
2011-07-01  196.16
2011-07-04  196.33
2011-07-05  196.81
2011-07-06  196.82
2011-07-07  197.51
2011-07-08  197.59
2011-07-11  197.17
2011-07-12  196.31
2011-07-13  196.80
2011-07-14  196.84
2011-07-15  196.97
2011-07-18  196.94
2011-07-19  196.88
2011-07-20  197.09
2011-07-21  197.45
2011-07-22  197.97
2011-07-25  197.91
2011-07-26  198.17
2011-07-27  198.60
2011-07-28  198.90
2011-07-29  199.10
2011-07-31  199.14
2011-08-01  199.73
2011-08-02  200.01
2011-08-03  199.89
2011-08-04  199.17
2011-08-05  197.74
2011-08-08  194.91
2011-08-09  193.21
2011-08-10  193.57
2011-08-11  192.00
2011-08-12  191.95
2011-08-15  192.94
2011-08-16  193.29
2011-08-17  193.43
2011-08-18  192.58
2011-08-19  192.44
2011-08-22  191.83
2011-08-23  190.82
2011-08-24  190.12
2011-08-25  190.10
2011-08-26  189.24
2011-08-29  189.53
2011-08-30  189.89
2011-08-31  191.09
2011-09-01  191.34
2011-09-02  190.93
2011-09-05  191.07
2011-09-06  190.16
2011-09-07  190.73
2011-09-08  191.09
2011-09-09  190.88
2011-09-12  189.97
2011-09-13  189.78
2011-09-14  188.91
2011-09-15  188.54
2011-09-16  188.52
2011-09-19  187.53
2011-09-20  186.92
2011-09-21  186.02
2011-09-22  182.77
2011-09-23  180.02
2011-09-26  177.79
2011-09-27  176.76
2011-09-28  176.38
2011-09-29  175.38
2011-09-30  173.02
2011-10-03  170.90
2011-10-04  166.95
2011-10-05  166.93
2011-10-06  169.37
2011-10-07  171.21
2011-10-10  171.47
2011-10-11  174.08
2011-10-12  176.68
2011-10-13  178.70
2011-10-14  179.90
2011-10-17  180.98
2011-10-18  180.88
2011-10-19  181.61
2011-10-20  181.52
2011-10-21  181.89
2011-10-24  183.05
2011-10-25  184.13
2011-10-26  184.63
2011-10-27  187.70
2011-10-28  188.77
2011-10-31  188.71
2011-11-01  186.43
2011-11-02  186.49
2011-11-03  187.08
2011-11-04  187.49
2011-11-07  187.11
2011-11-08  187.59
2011-11-09  186.85
2011-11-10  186.38
2011-11-11  186.35
2011-11-14  186.53
2011-11-15  186.57
2011-11-16  186.17
2011-11-17  185.56
2011-11-18  185.20
2011-11-21  184.22
2011-11-22  183.45
2011-11-23  182.55
2011-11-24  182.56
2011-11-25  181.91
2011-11-28  182.55
2011-11-29  182.17
2011-11-30  182.78
2011-12-01  183.59
2011-12-02  183.92
2011-12-05  184.75
2011-12-06  184.75
2011-12-07  184.91
2011-12-08  185.21
2011-12-09  184.96
2011-12-12  184.80
2011-12-13  184.37
2011-12-14  184.06
2011-12-15  183.73
2011-12-16  183.92
2011-12-19  183.87
2011-12-20  184.01
2011-12-21  184.47
2011-12-22  184.52
2011-12-23  184.51
2011-12-26       .
2011-12-27  184.60
2011-12-28  184.74
2011-12-29  185.11
2011-12-30  185.17
2011-12-31  185.19
2012-01-02       .
2012-01-03  186.01
2012-01-04  186.37
2012-01-05  186.55
2012-01-06  186.70
2012-01-09  186.86
2012-01-10  187.38
2012-01-11  187.53
2012-01-12  187.88
2012-01-13  187.90
2012-01-16  188.05
2012-01-17  188.54
2012-01-18  189.02
2012-01-19  189.97
2012-01-20  190.27
2012-01-23  190.92
2012-01-24  191.10
2012-01-25  191.57
2012-01-26  192.77
2012-01-27  193.21
2012-01-30  193.21
2012-01-31  193.92
2012-02-01  194.59
2012-02-02  194.83
2012-02-03  195.58
2012-02-06  196.33
2012-02-07  196.36
2012-02-08  196.71
2012-02-09  197.23
2012-02-10  197.48
2012-02-13  197.72
2012-02-14  197.93
2012-02-15  197.86
2012-02-16  197.46
2012-02-17  198.03
2012-02-20  198.21
2012-02-21  198.69
2012-02-22  199.85
2012-02-23  200.13
2012-02-24  200.69
2012-02-27  201.01
2012-02-28  201.91
2012-02-29  202.58
2012-03-01  202.59
2012-03-02  203.03
2012-03-05  203.09
2012-03-06  202.56
2012-03-07  202.47
2012-03-08  203.20
2012-03-09  203.46
2012-03-12  203.70
2012-03-13  204.07
2012-03-14  204.24
2012-03-15  204.11
2012-03-16  203.89
2012-03-19  203.85
2012-03-20  203.62
2012-03-21  203.60
2012-03-22  203.09
2012-03-23  202.94
2012-03-26  203.13
2012-03-27  203.05
2012-03-28  203.01
2012-03-29  202.57
2012-03-30  202.59
2012-03-31  202.62
2012-04-02  202.45
2012-04-03  202.65
2012-04-04  202.30
2012-04-05  202.00
2012-04-06       .
2012-04-09  201.98
2012-04-10  201.26
2012-04-11  201.23
2012-04-12  201.37
2012-04-13  201.36
2012-04-16  201.45
2012-04-17  201.50
2012-04-18  201.20
2012-04-19  201.22
2012-04-20  201.71
2012-04-23  201.85
2012-04-24  202.11
2012-04-25  202.78
2012-04-26  203.15
2012-04-27  203.68
2012-04-30  203.89
2012-05-01  204.34
2012-05-02  204.73
2012-05-03  205.30
2012-05-04  204.82
2012-05-07  204.68
2012-05-08  204.36
2012-05-09  203.81
2012-05-10  203.89
2012-05-11  203.62
2012-05-14  202.44
2012-05-15  201.41
2012-05-16  200.24
2012-05-17  199.62
2012-05-18  198.48
2012-05-21  198.88
2012-05-22  199.85
2012-05-23  198.97
2012-05-24  198.65
2012-05-25  198.44
2012-05-28  198.60
2012-05-29  198.79
2012-05-30  197.51
2012-05-31  196.99
2012-06-01  196.40
2012-06-04  195.50
2012-06-05  196.03
2012-06-06  197.33
2012-06-07  198.63
2012-06-08  198.53
2012-06-11  199.02
2012-06-12  198.69
2012-06-13  199.08
2012-06-14  199.12
2012-06-15  199.88
2012-06-18  200.27
2012-06-19  201.20
2012-06-20  201.45
2012-06-21  200.88
2012-06-22  200.93
2012-06-25  201.07
2012-06-26  201.24
2012-06-27  201.15
2012-06-28  200.91
2012-06-29  201.94
2012-06-30  201.99
2012-07-02  202.57
2012-07-03  203.53
2012-07-04  203.64
2012-07-05  204.13
2012-07-06  204.15
2012-07-09  204.12
2012-07-10  204.56
2012-07-11  204.77
2012-07-12  205.08
2012-07-13  205.84
2012-07-16  206.34
2012-07-17  206.59
2012-07-18  206.70
2012-07-19  206.93
2012-07-20  206.74
2012-07-23  205.99
2012-07-24  205.66
2012-07-25  205.63
2012-07-26  205.98
2012-07-27  206.55
2012-07-30  207.20
2012-07-31  207.87
2012-08-01  208.21
2012-08-02  208.35
2012-08-03  209.06
2012-08-06  209.89
2012-08-07  210.24
2012-08-08  210.37
2012-08-09  210.31
2012-08-10  210.24
2012-08-13  210.33
2012-08-14  210.46
2012-08-15  210.54
2012-08-16  210.66
2012-08-17  210.77
2012-08-20  210.88
2012-08-21  211.28
2012-08-22  211.80
2012-08-23  212.09
2012-08-24  212.14
2012-08-27  212.36
2012-08-28  212.43
2012-08-29  212.45
2012-08-30  212.11
2012-08-31  212.01
2012-09-03  212.13
2012-09-04  212.45
2012-09-05  212.95
2012-09-06  213.70
2012-09-07  214.48
2012-09-10  214.94
2012-09-11  215.44
2012-09-12  215.83
2012-09-13  215.94
2012-09-14  216.77
2012-09-17  216.91
2012-09-18  216.81
2012-09-19  217.10
2012-09-20  216.89
2012-09-21  216.82
2012-09-24  216.50
2012-09-25  216.19
2012-09-26  215.67
2012-09-27  216.50
2012-09-28  216.99
2012-09-30  217.09
2012-10-01  217.33
2012-10-02  217.21
2012-10-03  217.54
2012-10-04  217.93
2012-10-05  218.58
2012-10-08  218.73
2012-10-09  218.54
2012-10-10  218.33
2012-10-11  218.93
2012-10-12  219.39
2012-10-15  219.78
2012-10-16  220.39
2012-10-17  220.95
2012-10-18  221.38
2012-10-19  221.29
2012-10-22  221.38
2012-10-23  220.92
2012-10-24  221.16
2012-10-25  221.30
2012-10-26  220.85
2012-10-29  220.83
2012-10-30       .
2012-10-31  220.53
2012-11-01  220.45
2012-11-02  220.46
2012-11-05  220.91
2012-11-06  221.22
2012-11-07  221.26
2012-11-08  221.02
2012-11-09  220.51
2012-11-12  220.62
2012-11-13  220.15
2012-11-14  220.09
2012-11-15  219.75
2012-11-16  219.60
2012-11-19  220.09
2012-11-20  220.48
2012-11-21  220.48
2012-11-22  220.49
2012-11-23  220.72
2012-11-26  221.21
2012-11-27  222.28
2012-11-28  222.64
2012-11-29  223.40
2012-11-30  223.98
2012-12-03  224.48
2012-12-04  224.72
2012-12-05  224.90
2012-12-06  225.29
2012-12-07  225.17
2012-12-10  225.80
2012-12-11  226.28
2012-12-12  226.49
2012-12-13  226.52
2012-12-14  226.81
2012-12-17  226.82
2012-12-18  226.95
2012-12-19  227.30
2012-12-20  227.58
2012-12-21  227.68
2012-12-24  227.92
2012-12-25       .
2012-12-26  227.96
2012-12-27  228.15
2012-12-28  228.48
2012-12-31  228.95
2013-01-01       .
2013-01-02  229.79
2013-01-03  230.66
2013-01-04  230.95
2013-01-07  231.50
2013-01-08  231.57
2013-01-09  231.67
2013-01-10  232.24
2013-01-11  231.93
2013-01-14  232.10
2013-01-15  232.29
2013-01-16  232.54
2013-01-17  232.65
2013-01-18  232.45
2013-01-21  232.59
2013-01-22  232.51
2013-01-23  232.82
2013-01-24  232.86
2013-01-25  232.79
2013-01-28  232.85
2013-01-29  232.85
2013-01-30  232.26
2013-01-31  231.40
2013-02-01  231.56
2013-02-04  231.01
2013-02-05  230.91
2013-02-06  230.86
2013-02-07  231.03
2013-02-08  231.28
2013-02-11  231.52
2013-02-12  231.22
2013-02-13  231.37
2013-02-14  231.61
2013-02-15  231.88
2013-02-18  232.03
2013-02-19  232.41
2013-02-20  232.78
2013-02-21  232.46
2013-02-22  232.54
2013-02-25  232.91
2013-02-26  232.89
2013-02-27  233.05
2013-02-28  233.37
2013-03-01  233.41
2013-03-04  233.60
2013-03-05  234.07
2013-03-06  233.84
2013-03-07  233.93
2013-03-08  234.04
2013-03-11  234.16
2013-03-12  234.40
2013-03-13  234.45
2013-03-14  234.35
2013-03-15  234.23
2013-03-18  233.75
2013-03-19  233.50
2013-03-20  233.37
2013-03-21  233.19
2013-03-22  233.03
2013-03-25  233.44
2013-03-26  233.38
2013-03-27  232.98
2013-03-28  232.94
2013-03-29       .
2013-03-31  233.04
2013-04-01  233.15
2013-04-02  233.44
2013-04-03  233.47
2013-04-04  233.80
2013-04-05  234.04
2013-04-08  234.65
2013-04-09  234.97
2013-04-10  235.16
2013-04-11  235.03
2013-04-12  234.68
2013-04-15  234.17
2013-04-16  233.43
2013-04-17  232.54
2013-04-18  232.60
2013-04-19  233.06
2013-04-22  233.45
2013-04-23  233.69
2013-04-24  233.97
2013-04-25  233.76
2013-04-26  233.67
2013-04-29  233.96
2013-04-30  234.66
2013-05-01  234.89
2013-05-02  235.30
2013-05-03  235.47
2013-05-06  235.81
2013-05-07  236.13
2013-05-08  236.20
2013-05-09  236.39
2013-05-10  236.06
2013-05-13  236.04
2013-05-14  236.05
2013-05-15  235.80
2013-05-16  235.83
2013-05-17  235.88
2013-05-20  235.79
2013-05-21  235.75
2013-05-22  235.71
2013-05-23  234.94
2013-05-24  234.46
2013-05-27  234.61
2013-05-28  234.14
2013-05-29  232.80
2013-05-30  232.31
2013-05-31  231.46
2013-06-03  230.73
2013-06-04  230.52
2013-06-05  229.57
2013-06-06  228.33
2013-06-07  228.47
2013-06-10  228.13
2013-06-11  226.31
2013-06-12  226.11
2013-06-13  226.17
2013-06-14  227.38
2013-06-17  227.40
2013-06-18  227.03
2013-06-19  226.74
2013-06-20  222.27
2013-06-21  221.28
2013-06-24  218.18
2013-06-25  218.72
2013-06-26  219.65
2013-06-27  220.66
2013-06-28  221.49
2013-06-30  221.58
2013-07-01  221.94
2013-07-02  222.41
2013-07-03  221.99
2013-07-04  222.04
2013-07-05  221.20
2013-07-08  220.89
2013-07-09  220.94
2013-07-10  220.40
2013-07-11  220.60
2013-07-12  221.03
2013-07-15  221.76
2013-07-16  222.48
2013-07-17  223.22
2013-07-18  224.28
2013-07-19  224.54
2013-07-22  225.17
2013-07-23  225.54
2013-07-24  225.28
2013-07-25  224.82
2013-07-26  224.46
2013-07-29  224.54
2013-07-30  224.60
2013-07-31  224.06
2013-08-01  224.00
2013-08-02  223.82
2013-08-05  224.13
2013-08-06  224.13
2013-08-07  223.90
2013-08-08  224.05
2013-08-09  224.42
2013-08-12  224.76
2013-08-13  224.77
2013-08-14  224.77
2013-08-15  224.21
2013-08-16  224.19
2013-08-19  223.32
2013-08-20  222.49
2013-08-21  221.47
2013-08-22  220.81
2013-08-23  221.19
2013-08-26  221.33
2013-08-27  221.02
2013-08-28  220.60
2013-08-29  220.71
2013-08-30       .
2013-09-02  220.61
2013-09-03  220.58
2013-09-04  220.00
2013-09-05  219.71
2013-09-06  220.22
2013-09-09  220.78
2013-09-10  221.33
2013-09-11  221.92
2013-09-12  222.65
2013-09-13  222.92
2013-09-16  223.88
2013-09-17  223.93
2013-09-18  224.63
2013-09-19  226.77
2013-09-20  226.80
2013-09-23  226.69
2013-09-24  226.04
2013-09-25  225.90
2013-09-26  225.43
2013-09-27  225.25
2013-09-30  224.79
2013-10-01  224.91
2013-10-02  224.64
2013-10-03  224.51
2013-10-04  224.95
2013-10-07  225.24
2013-10-08  225.52
2013-10-09  225.72
2013-10-10  226.23
2013-10-11  226.41
2013-10-14  226.55
2013-10-15  226.81
2013-10-16  227.49
2013-10-17  228.13
2013-10-18  229.24
2013-10-21  229.53
2013-10-22  229.92
2013-10-23  230.33
2013-10-24  230.37
2013-10-25  230.57
2013-10-28  230.86
2013-10-29  230.72
2013-10-30  230.99
2013-10-31  231.13
2013-11-01  230.64
2013-11-04  230.54
2013-11-05  230.10
2013-11-06  229.80
2013-11-07  229.55
2013-11-08  229.14
2013-11-11  229.29
2013-11-12  227.58
2013-11-13  227.07
2013-11-14  227.53
2013-11-15  228.04
2013-11-18  228.54
2013-11-19  228.33
2013-11-20  228.38
2013-11-21  228.21
2013-11-22  228.68
2013-11-25  228.98
2013-11-26  228.85
2013-11-27  228.56
2013-11-28  228.61
2013-11-29  228.46
2013-11-30  228.51
2013-12-02  227.87
2013-12-03  227.93
2013-12-04  227.68
2013-12-05  227.93
2013-12-06  228.20
2013-12-09  228.65
2013-12-10  229.17
2013-12-11  229.25
2013-12-12  229.21
2013-12-13  229.76
2013-12-16  230.12
2013-12-17  229.85
2013-12-18  230.01
2013-12-19  230.40
2013-12-20  230.30
2013-12-23  230.56
2013-12-24  230.53
2013-12-25       .
2013-12-26  230.70
2013-12-27  230.56
2013-12-30  230.72
2013-12-31  230.57
2014-01-01       .
2014-01-02  230.56
2014-01-03  230.65
2014-01-06  231.16
2014-01-07  231.49
2014-01-08  231.30
2014-01-09  231.49
2014-01-10  231.46
2014-01-13  231.67
2014-01-14  231.98
2014-01-15  232.40
2014-01-16  232.17
2014-01-17  232.31
2014-01-20  232.46
2014-01-21  232.31
2014-01-22  231.82
2014-01-23  231.20
2014-01-24  230.19
2014-01-27  229.73
2014-01-28  230.09
2014-01-29  229.84
2014-01-30  229.38
2014-01-31  228.41
2014-02-03  228.14
2014-02-04  228.47
2014-02-05  228.60
2014-02-06  228.82
2014-02-07  229.01
2014-02-10  229.69
2014-02-11  229.68
2014-02-12  230.20
2014-02-13  229.82
2014-02-14  229.82
2014-02-17  229.96
2014-02-18  230.08
2014-02-19  229.99
2014-02-20  230.00
2014-02-21  230.72
2014-02-24  231.80
2014-02-25  232.19
2014-02-26  232.15
2014-02-27  232.67
2014-02-28  233.43
2014-03-03  232.15
2014-03-04  232.93
2014-03-05  233.16
2014-03-06  233.08
2014-03-07  232.94
2014-03-10  232.53
2014-03-11  232.71
2014-03-12  231.74
2014-03-13  231.17
2014-03-14  230.66
2014-03-17  231.06
2014-03-18  231.25
2014-03-19  231.68
2014-03-20  231.47
2014-03-21  231.82
2014-03-24  232.48
2014-03-25  233.14
2014-03-26  234.16
2014-03-27  235.04
2014-03-28  235.14
2014-03-31  235.49
2014-04-01  236.22
2014-04-02  236.23
2014-04-03  236.48
2014-04-04  237.00
2014-04-07  236.95
2014-04-08  237.45
2014-04-09  237.92
2014-04-10  238.22
2014-04-11  237.85
2014-04-14  237.60
2014-04-15  237.36
2014-04-16  237.47
2014-04-17  237.58
2014-04-18       .
2014-04-21  238.10
2014-04-22  238.06
2014-04-23  237.91
2014-04-24  237.83
2014-04-25  237.17
2014-04-28  237.25
2014-04-29  237.86
2014-04-30  237.74
2014-05-01  238.03
2014-05-02  238.24
2014-05-05  238.36
2014-05-06  238.52
2014-05-07  239.09
2014-05-08  239.83
2014-05-09  239.70
2014-05-12  239.97
2014-05-13  240.21
2014-05-14  240.41
2014-05-15  240.68
2014-05-16  240.80
2014-05-19  241.15
2014-05-20  241.32
2014-05-21  241.60
2014-05-22  241.97
2014-05-23  242.47
2014-05-26  242.61
2014-05-27  242.90
2014-05-28  243.55
2014-05-29  244.18
2014-05-30  244.34
2014-05-31  244.37
2014-06-02  244.57
2014-06-03  244.44
2014-06-04  244.43
2014-06-05  244.84
2014-06-06  246.02
2014-06-09  246.74
2014-06-10  246.80
2014-06-11  246.54
2014-06-12  246.54
2014-06-13  246.59
2014-06-16  246.28
2014-06-17  246.18
2014-06-18  246.58
2014-06-19  247.33
2014-06-20  247.54
2014-06-23  247.76
2014-06-24  248.16
2014-06-25  248.11
2014-06-26  248.41
2014-06-27  248.47
2014-06-30  248.34
2014-07-01  248.29
2014-07-02  248.45
2014-07-03  248.65
2014-07-04  248.70
2014-07-07  249.24
2014-07-08  249.70
2014-07-09  250.02
2014-07-10  249.81
2014-07-11  249.86
2014-07-14  250.02
2014-07-15  250.03
2014-07-16  249.98
2014-07-17  249.16
2014-07-18  248.95
2014-07-21  248.65
2014-07-22  248.78
2014-07-23  249.17
2014-07-24  249.53
2014-07-25  249.02
2014-07-28  248.50
2014-07-29  247.97
2014-07-30  248.01
2014-07-31  247.46
2014-08-01  246.29
2014-08-04  245.96
2014-08-05  245.34
2014-08-06  244.17
2014-08-07  243.98
2014-08-08  243.69
2014-08-11  244.48
2014-08-12  244.82
2014-08-13  245.46
2014-08-14  245.93
2014-08-15  246.48
2014-08-18  246.75
2014-08-19  247.16
2014-08-20  247.04
2014-08-21  246.94
2014-08-22  246.73
2014-08-25  246.73
2014-08-26  247.36
2014-08-27  247.78
2014-08-28  247.19
2014-08-29  246.77
2014-08-31  246.82
2014-09-01  246.87
2014-09-02  246.24
2014-09-03  246.65
2014-09-04  246.84
2014-09-05  246.55
2014-09-08  245.85
2014-09-09  245.86
2014-09-10  245.58
2014-09-11  245.85
2014-09-12  245.57
2014-09-15  245.31
2014-09-16  244.92
2014-09-17  244.50
2014-09-18  244.11
2014-09-19  244.57
2014-09-22  244.78
2014-09-23  244.66
2014-09-24  244.97
2014-09-25  244.90
2014-09-26  244.37
2014-09-29  243.45
2014-09-30  242.84
2014-10-01  242.82
2014-10-02  242.68
2014-10-03  242.70
2014-10-06  242.68
2014-10-07  242.79
2014-10-08  242.51
2014-10-09  242.42
2014-10-10  241.24
2014-10-13  241.39
2014-10-14  240.59
2014-10-15  238.67
2014-10-16  238.22
2014-10-17  239.36
2014-10-20  239.91
2014-10-21  240.09
2014-10-22  240.66
2014-10-23  241.16
2014-10-24  241.25
2014-10-27  241.64
2014-10-28  242.36
2014-10-29  243.13
2014-10-30  243.78
2014-10-31  243.89
2014-11-03  244.20
2014-11-04  243.20
2014-11-05  242.85
2014-11-06  242.23
2014-11-07  241.50
2014-11-10  241.20
2014-11-11  241.25
2014-11-12  240.76
2014-11-13  240.32
2014-11-14  239.91
2014-11-17  239.04
2014-11-18  238.85
2014-11-19  238.90
2014-11-20  238.43
2014-11-21  239.26
2014-11-24  239.27
2014-11-25  239.44
2014-11-26  239.27
2014-11-27  239.32
2014-11-28  238.72
2014-11-30  238.82
2014-12-01  236.63
2014-12-02  235.56
2014-12-03  234.87
2014-12-04  234.08
2014-12-05  232.68
2014-12-08  230.85
2014-12-09  228.24
2014-12-10  225.61
2014-12-11  224.67
2014-12-12  222.10
2014-12-15  219.14
2014-12-16  215.61
2014-12-17  218.42
2014-12-18  221.05
2014-12-19  223.74
2014-12-22  224.98
2014-12-23  225.52
2014-12-24  225.49
2014-12-25       .
2014-12-26  225.67
2014-12-29  225.81
2014-12-30  225.85
2014-12-31  225.55
2015-01-01       .
2015-01-02  225.40
2015-01-05  223.25
2015-01-06  220.18
2015-01-07  220.60
2015-01-08  222.01
2015-01-09  222.03
2015-01-12  221.56
2015-01-13  220.51
2015-01-14  219.41
2015-01-15  219.63
2015-01-16       .
2015-01-19  219.30
2015-01-20  219.44
2015-01-21  219.41
2015-01-22  219.71
2015-01-23  221.36
2015-01-26  221.14
2015-01-27  220.85
2015-01-28  221.57
2015-01-29  221.17
2015-01-30  221.37
2015-01-31  221.40
2015-02-02  221.74
2015-02-03  222.80
2015-02-04  223.46
2015-02-05  224.09
2015-02-06  225.06
2015-02-09  226.02
2015-02-10  225.50
2015-02-11  225.13
2015-02-12  226.19
2015-02-13  227.81
2015-02-16  227.97
2015-02-17  228.34
2015-02-18  229.20
2015-02-19  228.82
2015-02-20  228.50
2015-02-23  227.84
2015-02-24  228.27
2015-02-25  228.79
2015-02-26  228.99
2015-02-27  229.52
2015-02-28  229.67
2015-03-02  230.05
2015-03-03  230.91
2015-03-04  231.20
2015-03-05  231.71
2015-03-06  232.31
2015-03-09  231.74
2015-03-10  230.71
2015-03-11  230.49
2015-03-12  230.87
2015-03-13  229.69
2015-03-16  228.36
2015-03-17  227.68
2015-03-18  227.47
2015-03-19  228.76
2015-03-20  230.22
2015-03-23  230.94
2015-03-24  231.54
2015-03-25  232.07
2015-03-26  232.07
2015-03-27  232.42
2015-03-30  232.71
2015-03-31  232.54
2015-04-01  233.49
2015-04-02  234.58
2015-04-03       .
2015-04-06  234.91
2015-04-07  236.06
2015-04-08  237.59
2015-04-09  239.08
2015-04-10  240.23
2015-04-13  240.92
2015-04-14  241.33
2015-04-15  241.38
2015-04-16  241.35
2015-04-17  240.91
2015-04-20  240.91
2015-04-21  240.65
2015-04-22  241.55
2015-04-23  242.85
2015-04-24  244.05
2015-04-27  244.31
2015-04-28  243.79
2015-04-29  243.93
2015-04-30  244.19
2015-05-01  244.12
2015-05-04  244.47
2015-05-05  244.74
2015-05-06  245.47
2015-05-07  245.06
2015-05-08  245.98
2015-05-11  246.38
2015-05-12  245.99
2015-05-13  247.12
2015-05-14  247.38
2015-05-15  247.67
2015-05-18  248.09
2015-05-19  247.28
2015-05-20  247.36
2015-05-21  248.03
2015-05-22  248.22
2015-05-25       .
2015-05-26  248.06
2015-05-27  247.54
2015-05-28  247.04
2015-05-29  246.94
2015-05-31  246.99
2015-06-01  246.37
2015-06-02  246.14
2015-06-03  246.17
2015-06-04  245.45
2015-06-05  244.48
2015-06-08  243.95
2015-06-09  244.12
2015-06-10  244.24
2015-06-11  244.17
2015-06-12  244.67
2015-06-15  244.24
2015-06-16  243.41
2015-06-17  243.49
2015-06-18  244.02
2015-06-19  244.11
2015-06-22  244.69
2015-06-23  245.38
2015-06-24  245.82
2015-06-25  245.51
2015-06-26  245.26
2015-06-29  244.27
2015-06-30  244.09
2015-07-01  244.43
2015-07-02  244.70
2015-07-03  244.74
2015-07-06  244.23
2015-07-07  243.35
2015-07-08  242.75
2015-07-09  242.85
2015-07-10  243.38
2015-07-13  243.68
2015-07-14  243.64
2015-07-15  243.93
2015-07-16  244.68
2015-07-17  245.03
2015-07-20  245.30
2015-07-21  245.14
2015-07-22  244.93
2015-07-23  244.43
2015-07-24  243.72
2015-07-27  242.37
2015-07-28  242.07
2015-07-29  242.52
2015-07-30  242.95
2015-07-31  243.21
2015-08-03  242.72
2015-08-04  242.47
2015-08-05  242.28
2015-08-06  241.24
2015-08-07  240.99
2015-08-10  241.00
2015-08-11  240.76
2015-08-12  240.45
2015-08-13  240.20
2015-08-14  239.83
2015-08-17  239.56
2015-08-18  239.07
2015-08-19  238.44
2015-08-20  237.08
2015-08-21  236.18
2015-08-24  233.33
2015-08-25  233.91
2015-08-26  233.89
2015-08-27  236.07
2015-08-28  237.20
2015-08-31  237.69
2015-09-01  237.34
2015-09-02  236.66
2015-09-03  236.89
2015-09-04  236.98
2015-09-07  237.13
2015-09-08  236.78
2015-09-09  237.36
2015-09-10  236.80
2015-09-11  236.53
2015-09-14  236.29
2015-09-15  236.75
2015-09-16  237.21
2015-09-17  237.55
2015-09-18  237.58
2015-09-21  237.03
2015-09-22  234.91
2015-09-23  234.54
2015-09-24  232.62
2015-09-25  232.72
2015-09-28  231.53
2015-09-29  230.47
2015-09-30  231.78
2015-10-01  232.89
2015-10-02  233.17
2015-10-05  234.61
2015-10-06  235.88
2015-10-07  237.26
2015-10-08  237.15
2015-10-09  238.52
2015-10-12  238.67
2015-10-13  238.91
2015-10-14  238.62
2015-10-15  239.20
2015-10-16  240.30
2015-10-19  240.66
2015-10-20  240.63
2015-10-21  240.19
2015-10-22  240.47
2015-10-23  241.22
2015-10-26  242.18
2015-10-27  241.92
2015-10-28  241.71
2015-10-29  241.78
2015-10-30  242.14
2015-10-31  242.17
2015-11-02  242.76
2015-11-03  244.13
2015-11-04  245.72
2015-11-05  245.45
2015-11-06  244.67
2015-11-09  244.01
2015-11-10  243.70
2015-11-11  243.75
2015-11-12  243.35
2015-11-13  242.46
2015-11-16  242.28
2015-11-17  242.94
2015-11-18  243.56
2015-11-19  244.70
2015-11-20  245.60
2015-11-23  245.91
2015-11-24  245.49
2015-11-25  244.74
2015-11-26  244.79
2015-11-27  244.66
2015-11-30  243.65
2015-12-01  242.81
2015-12-02  242.35
2015-12-03  241.83
2015-12-04  241.63
2015-12-07  241.69
2015-12-08  240.19
2015-12-09  240.48
2015-12-10  239.48
2015-12-11  237.19
2015-12-14  235.81
2015-12-15  236.32
2015-12-16  235.89
2015-12-17  236.75
2015-12-18  235.94
2015-12-21  235.48
2015-12-22  235.67
2015-12-23  236.15
2015-12-24  236.22
2015-12-25       .
2015-12-28  236.57
2015-12-29  236.86
2015-12-30  236.94
2015-12-31  236.83
2016-01-01       .
2016-01-04  236.73
2016-01-05  237.21
2016-01-06  236.96
2016-01-07  236.22
2016-01-08  236.29
2016-01-11  235.50
2016-01-12  234.41
2016-01-13  233.54
2016-01-14  232.34
2016-01-15  230.78
2016-01-18  230.93
2016-01-19  231.09
2016-01-20  229.50
2016-01-21  229.40
2016-01-22  231.20
2016-01-25  230.99
2016-01-26  230.95
2016-01-27  231.63
2016-01-28  232.90
2016-01-29  233.47
2016-01-31  233.52
2016-02-01  233.31
2016-02-02  232.75
2016-02-03  232.93
2016-02-04  233.92
2016-02-05  234.21
2016-02-08  233.82
2016-02-09  233.06
2016-02-10  232.79
2016-02-11  231.20
2016-02-12  230.86
2016-02-15  231.01
2016-02-16  232.20
2016-02-17  233.91
2016-02-18  234.55
2016-02-19  234.54
2016-02-22  235.87
2016-02-23  235.97
2016-02-24  235.65
2016-02-25  236.00
2016-02-26  236.72
2016-02-29  237.29
2016-03-01  238.03
2016-03-02  239.67
2016-03-03  240.62
2016-03-04  242.16
2016-03-07  242.53
2016-03-08  242.00
2016-03-09  242.39
2016-03-10  242.89
2016-03-11  244.05
2016-03-14  244.51
2016-03-15  243.48
2016-03-16  243.44
2016-03-17  245.16
2016-03-18  246.41
2016-03-21  246.71
2016-03-22  247.02
2016-03-23  246.59
2016-03-24  245.88
2016-03-25       .
2016-03-28  246.19
2016-03-29  246.21
2016-03-30  247.45
2016-03-31  248.18
2016-04-01  248.51
2016-04-04  248.69
2016-04-05  247.93
2016-04-06  248.36
2016-04-07  247.96
2016-04-08  248.49
2016-04-11  249.15
2016-04-12  249.95
2016-04-13  251.86
2016-04-14  252.92
2016-04-15  252.72
2016-04-18  252.49
2016-04-19  253.82
2016-04-20  254.19
2016-04-21  254.58
2016-04-22  254.34
2016-04-25  254.12
2016-04-26  253.94
2016-04-27  254.55
2016-04-28  256.14
2016-04-29  256.24
2016-04-30  256.31
2016-05-02  256.35
2016-05-03  255.53
2016-05-04  254.90
2016-05-05  255.15
2016-05-06  255.03
2016-05-09  254.95
2016-05-10  255.34
2016-05-11  255.99
2016-05-12  256.84
2016-05-13  257.50
2016-05-16  257.39
2016-05-17  257.70
2016-05-18  257.20
2016-05-19  255.91
2016-05-20  256.47
2016-05-23  256.37
2016-05-24  256.79
2016-05-25  257.30
2016-05-26  257.25
2016-05-27  257.07
2016-05-30  257.18
2016-05-31  257.21
2016-06-01  257.03
2016-06-02  257.82
2016-06-03  259.46
2016-06-06  260.33
2016-06-07  261.46
2016-06-08  262.27
2016-06-09  261.92
2016-06-10  261.43
2016-06-13  260.84
2016-06-14  259.80
2016-06-15  259.97
2016-06-16  259.86
2016-06-17  260.48
2016-06-20  261.80
2016-06-21  261.84
2016-06-22  262.49
2016-06-23  263.73
2016-06-24  262.42
2016-06-27  261.78
2016-06-28  262.62
2016-06-29  264.34
2016-06-30  264.80
2016-07-01  265.80
2016-07-04  265.95
2016-07-05  266.24
2016-07-06  266.13
2016-07-07  266.66
2016-07-08  267.20
2016-07-11  268.25
2016-07-12  268.82
2016-07-13  269.27
2016-07-14  269.38
2016-07-15  269.47
2016-07-18  269.45
2016-07-19  269.85
2016-07-20  269.84
2016-07-21  269.74
2016-07-22  270.03
2016-07-25  270.39
2016-07-26  269.69
2016-07-27  269.96
2016-07-28  270.33
2016-07-29  270.39
2016-07-31  270.44
2016-08-01  270.48
2016-08-02  270.12
2016-08-03  269.47
2016-08-04  270.54
2016-08-05  271.18
2016-08-08  272.10
2016-08-09  272.57
2016-08-10  273.08
2016-08-11  273.02
2016-08-12  273.35
2016-08-15  273.90
2016-08-16  274.42
2016-08-17  274.40
2016-08-18  274.83
2016-08-19  274.83
2016-08-22  274.83
2016-08-23  275.14
2016-08-24  274.90
2016-08-25  274.56
2016-08-26  274.96
2016-08-29  275.24
2016-08-30  275.44
2016-08-31  274.96
2016-09-01  274.46
2016-09-02  275.11
2016-09-05  275.27
2016-09-06  275.93
2016-09-07  276.84
2016-09-08  277.11
2016-09-09  276.18
2016-09-12  275.32
2016-09-13  275.37
2016-09-14  274.89
2016-09-15  274.54
2016-09-16  274.56
2016-09-19  274.76
2016-09-20  275.30
2016-09-21  276.41
2016-09-22  277.85
2016-09-23  277.86
2016-09-26  277.41
2016-09-27  277.69
2016-09-28  277.88
2016-09-29  278.53
2016-09-30  278.54
2016-10-03     279
2016-10-04  279.36
2016-10-05  279.40
2016-10-06  279.50
2016-10-07  279.25
2016-10-10  279.40
2016-10-11  279.41
2016-10-12  279.17
2016-10-13  278.92
2016-10-14  278.87
2016-10-17  278.38
2016-10-18  278.02
2016-10-19  278.29
2016-10-20  278.99
2016-10-21  279.17
2016-10-24  280.12
2016-10-25  280.26
2016-10-26  279.48
2016-10-27  278.96
2016-10-28  278.28
2016-10-31  278.54
2016-11-01  278.40
2016-11-02  277.84
2016-11-03  277.66
2016-11-04  277.44
2016-11-07  278.21
2016-11-08  278.90
2016-11-09  277.70
2016-11-10  275.92
2016-11-11  275.97
2016-11-14  271.49
2016-11-15  272.96
2016-11-16  273.02
2016-11-17  273.66
2016-11-18  273.10
2016-11-21  273.40
2016-11-22  273.70
2016-11-23  273.50
2016-11-24  273.55
2016-11-25  273.40
2016-11-28  273.85
2016-11-29     274
2016-11-30  274.64
2016-12-01  274.30
2016-12-02  274.46
2016-12-05  275.13
2016-12-06  276.03
2016-12-07     277
2016-12-08  277.16
2016-12-09  277.48
2016-12-12  277.56
2016-12-13  277.97
2016-12-14  278.22
2016-12-15  277.01
2016-12-16  277.32
2016-12-19  277.53
2016-12-20  277.81
2016-12-21  278.11
2016-12-22  278.25
2016-12-23  278.36
2016-12-26       .
2016-12-27  278.66
2016-12-28  278.87
2016-12-29  279.01
2016-12-30  279.12
2016-12-31  279.16
2017-01-02       .
2017-01-03  279.91
2017-01-04  280.68
2017-01-05  281.71
2017-01-06  282.17
2017-01-09  282.23
2017-01-10  282.42
2017-01-11  281.91
2017-01-12  282.62
2017-01-13  282.76
2017-01-16  282.91
2017-01-17  283.67
2017-01-18  283.88
2017-01-19  283.51
2017-01-20  283.62
2017-01-23  284.05
2017-01-24  284.30
2017-01-25  284.27
2017-01-26  284.34
2017-01-27  284.87
2017-01-30  285.09
2017-01-31  285.06
2017-02-01  285.34
2017-02-02  285.91
2017-02-03  286.34
2017-02-06  286.95
2017-02-07  286.80
2017-02-08  286.82
2017-02-09  287.10
2017-02-10  287.66
2017-02-13  288.18
2017-02-14  288.06
2017-02-15  287.86
2017-02-16  288.03
2017-02-17  287.78
2017-02-20  287.93
2017-02-21  288.55
2017-02-22  289.06
2017-02-23  289.60
2017-02-24  289.45
2017-02-27  289.67
2017-02-28  289.85
2017-03-01  289.75
2017-03-02  289.57
2017-03-03  289.51
2017-03-06  289.64
2017-03-07  289.57
2017-03-08  288.53
2017-03-09  287.32
2017-03-10  287.69
2017-03-13  287.63
2017-03-14  286.88
2017-03-15  287.36
2017-03-16  288.21
2017-03-17  288.32
2017-03-20  288.39
2017-03-21  288.68
2017-03-22  288.58
2017-03-23  288.98
2017-03-24  289.31
2017-03-27  289.54
2017-03-28  289.69
2017-03-29  289.82
2017-03-30  290.21
2017-03-31  289.72
2017-04-03  290.04
2017-04-04  290.10
2017-04-05  290.37
2017-04-06  290.91
2017-04-07  291.30
2017-04-10  291.27
2017-04-11  291.31
2017-04-12  291.61
2017-04-13  291.82
2017-04-14       .
2017-04-17  292.13
2017-04-18  292.26
2017-04-19  292.32
2017-04-20  292.45
2017-04-21  292.84
2017-04-24  293.41
2017-04-25  293.68
2017-04-26  293.83
2017-04-27  293.92
2017-04-28  294.29
2017-04-30  294.40
2017-05-01  294.33
2017-05-02  294.66
2017-05-03  294.90
2017-05-04  294.65
2017-05-05  294.30
2017-05-08  294.58
2017-05-09  294.56
2017-05-10  294.78
2017-05-11  294.69
2017-05-12  294.68
2017-05-15  294.91
2017-05-16  294.90
2017-05-17  294.82
2017-05-18  293.11
2017-05-19  293.57
2017-05-22  293.29
2017-05-23  293.28
2017-05-24  294.04
2017-05-25  294.31
2017-05-26  294.54
2017-05-29  294.70
2017-05-30  294.70
2017-05-31  294.64
2017-06-01  294.81
2017-06-02  295.08
2017-06-05  295.21
2017-06-06  295.25
2017-06-07  294.80
2017-06-08  294.72
2017-06-09  294.44
2017-06-12  294.28
2017-06-13  294.06
2017-06-14  294.61
2017-06-15  294.12
2017-06-16  294.27
2017-06-19  294.37
2017-06-20  293.82
2017-06-21  293.34
2017-06-22  293.15
2017-06-23  293.44
2017-06-26  293.94
2017-06-27  293.88
2017-06-28  293.91
2017-06-29  293.96
2017-06-30  293.77
2017-07-03  293.89
2017-07-04  293.94
2017-07-05  293.74
2017-07-06  293.04
2017-07-07  292.85
2017-07-10  293.54
2017-07-11  293.70
2017-07-12  294.50
2017-07-13  294.80
2017-07-14  295.02
2017-07-17  295.28
2017-07-18  295.56
2017-07-19  295.79
2017-07-20  295.58
2017-07-21  295.84
2017-07-24  295.45
2017-07-25  295.68
2017-07-26  296.01
2017-07-27  295.86
2017-07-28  295.67
2017-07-31  295.75
2017-08-01  295.40
2017-08-02  295.79
2017-08-03  296.85
2017-08-04  296.69
2017-08-07  297.01
2017-08-08  297.06
2017-08-09  296.59
2017-08-10  296.25
2017-08-11  296.06
2017-08-14  296.78
2017-08-15  296.82
2017-08-16  296.99
2017-08-17  297.14
2017-08-18  297.20
2017-08-21  297.59
2017-08-22  297.69
2017-08-23  297.69
2017-08-24  298.30
2017-08-25  298.29
2017-08-28  298.07
2017-08-29  298.48
2017-08-30  298.77
2017-08-31  299.26
2017-09-01  299.44
2017-09-04  299.60
2017-09-05  299.99
2017-09-06  300.30
2017-09-07  300.65
2017-09-08  300.94
2017-09-11  301.02
2017-09-12  300.96
2017-09-13  301.15
2017-09-14  301.12
2017-09-15  301.29
2017-09-18  301.52
2017-09-19  301.45
2017-09-20  301.28
2017-09-21  301.20
2017-09-22  301.52
2017-09-25  301.57
2017-09-26  301.45
2017-09-27  301.01
2017-09-28  301.25
2017-09-29  301.68
2017-09-30  301.73
2017-10-02  301.96
2017-10-03  302.27
2017-10-04  302.52
2017-10-05  302.63
2017-10-06  302.59
2017-10-09  302.75
2017-10-10  302.78
2017-10-11  302.93
2017-10-12  303.14
2017-10-13  303.30
2017-10-16  303.41
2017-10-17  303.61
2017-10-18  303.99
2017-10-19  304.08
2017-10-20  303.72
2017-10-23  303.47
2017-10-24  303.72
2017-10-25  303.61
2017-10-26  302.96
2017-10-27  303.33
2017-10-30  303.77
2017-10-31  303.72
2017-11-01  303.92
2017-11-02  304.25
2017-11-03  302.38
2017-11-06  302.10
2017-11-07  301.29
2017-11-08  301.10
2017-11-09  300.80
2017-11-10  301.22
2017-11-13  301.55
2017-11-14  301.14
2017-11-15  301.27
2017-11-16  301.55
2017-11-17  301.71
2017-11-20  301.92
2017-11-21  301.76
2017-11-22  301.74
2017-11-23  301.79
2017-11-24  301.90
2017-11-27  302.44
2017-11-28  302.75
2017-11-29  302.48
2017-11-30  302.13
2017-12-01  301.95
2017-12-04  302.09
2017-12-05  302.35
2017-12-06  302.55
2017-12-07  302.37
2017-12-08  302.60
2017-12-11  302.86
2017-12-12  302.72
2017-12-13  302.67
2017-12-14  302.53
2017-12-15  302.69
2017-12-18  302.86
2017-12-19  302.83
2017-12-20  302.75
2017-12-21  302.65
2017-12-22  302.70
2017-12-25       .
2017-12-26  302.85
2017-12-27  302.96
2017-12-28  303.07
2017-12-29  303.20
2017-12-31  303.25
2018-01-01       .
2018-01-02  303.52
2018-01-03  304.07
2018-01-04  304.39
2018-01-05  304.73
2018-01-08  304.82
2018-01-09  304.71
2018-01-10  304.55
2018-01-11  304.84
2018-01-12  304.81
2018-01-15  304.96
2018-01-16  305.15
2018-01-17  305.02
2018-01-18  304.78
2018-01-19  304.46
2018-01-22  304.46
2018-01-23  304.89
2018-01-24  304.92
2018-01-25  305.20
2018-01-26  305.19
2018-01-29  304.83
2018-01-30  304.71
2018-01-31  304.83
2018-02-01  304.85
2018-02-02  304.24
2018-02-05  303.71
2018-02-06  303.32
2018-02-07  303.70
2018-02-08  302.66
2018-02-09  301.09
2018-02-12  301.25
2018-02-13  301.04
2018-02-14  300.53
2018-02-15  301.13
2018-02-16  301.90
2018-02-19  302.05
2018-02-20  301.96
2018-02-21  301.96
2018-02-22  301.77
2018-02-23  301.98
2018-02-26  302.44
2018-02-27  302.28
2018-02-28  302.44
2018-03-01  302.20
2018-03-02  301.99
2018-03-05  302.15
2018-03-06  302.53
2018-03-07  302.38
2018-03-08  302.35
2018-03-09  302.50
2018-03-12  302.58
2018-03-13  302.55
2018-03-14  302.50
2018-03-15  302.30
2018-03-16  302.19
2018-03-19  301.75
2018-03-20  301.33
2018-03-21  301.20
2018-03-22  301.22
2018-03-23  300.66
2018-03-26  300.78
2018-03-27  301.09
2018-03-28  300.95
2018-03-29  301.30
2018-03-30       .
2018-03-31  301.35
2018-04-02  301.31
2018-04-03  301.62
2018-04-04  301.87
2018-04-05  302.46
2018-04-06  302.58
2018-04-09  301.67
2018-04-10  301.46
2018-04-11  301.03
2018-04-12  301.20
2018-04-13  301.33
2018-04-16  301.27
2018-04-17  301.41
2018-04-18  301.36
2018-04-19  301.11
2018-04-20  300.75
2018-04-23  300.50
2018-04-24  300.49
2018-04-25  299.79
2018-04-26  299.73
2018-04-27  299.44
2018-04-30  299.39
2018-05-01  298.87
2018-05-02  298.00
2018-05-03  297.16
2018-05-04  296.52
2018-05-07  296.48
2018-05-08  295.45
2018-05-09  294.61
2018-05-10  295.69
2018-05-11  296.09
2018-05-14  296.04
2018-05-15  295.07
2018-05-16  295.30
2018-05-17  295.09
2018-05-18  294.70
2018-05-21  294.74
2018-05-22  295.28
2018-05-23  295.23
2018-05-24  295.59
2018-05-25  295.81
2018-05-28  295.96
2018-05-29  295.70
2018-05-30  295.45
2018-05-31  294.87
2018-06-01  294.02
2018-06-04  294.38
2018-06-05  294.65
2018-06-06  294.19
2018-06-07  293.76
2018-06-08  293.83
2018-06-11  293.67
2018-06-12  293.20
2018-06-13  292.98
2018-06-14  292.99
2018-06-15  292.48
2018-06-18  291.58
2018-06-19  290.54
2018-06-20  291.28
2018-06-21  291.78
2018-06-22  292.55
2018-06-25  292.50
2018-06-26  292.18
2018-06-27  292.02
2018-06-28  291.34
2018-06-29  291.54
2018-06-30  291.59
2018-07-02  291.20
2018-07-03  291.51
2018-07-04  291.57
2018-07-05  291.80
2018-07-06  292.10
2018-07-09  292.91
2018-07-10  292.95
2018-07-11  292.59
2018-07-12  292.68
2018-07-13  293.16
2018-07-16  293.59
2018-07-17  293.65
2018-07-18  293.95
2018-07-19  294.20
2018-07-20  294.84
2018-07-23  295.17
2018-07-24  295.09
2018-07-25  295.49
2018-07-26  296.35
2018-07-27  296.85
2018-07-30  296.99
2018-07-31  297.06
2018-08-01  296.69
2018-08-02  295.56
2018-08-03  295.82
2018-08-06  295.63
2018-08-07  294.86
2018-08-08  294.11
2018-08-09  293.05
2018-08-10  291.11
2018-08-13  287.51
2018-08-14  287.68
2018-08-15  287.72
2018-08-16  289.19
2018-08-17  289.20
2018-08-20  289.22
2018-08-21  289.46
2018-08-22  289.56
2018-08-23  289.47
2018-08-24  289.32
2018-08-27  289.47
2018-08-28  289.59
2018-08-29  289.10
2018-08-30  288.28
2018-08-31  287.81
2018-09-03  287.97
2018-09-04  286.79
2018-09-05  286.80
2018-09-06  287.71
2018-09-07  288.11
2018-09-10  288.12
2018-09-11  287.85
2018-09-12  288.31
2018-09-13  289.40
2018-09-14  290.36
2018-09-17  290.74
2018-09-18  290.74
2018-09-19  291.29
2018-09-20  292.50
2018-09-21  293.36
2018-09-24  293.90
2018-09-25  294.02
2018-09-26  294.51
2018-09-27  295.41
2018-09-28  295.48
2018-09-30  295.59
2018-10-01  295.63
2018-10-02  295.83
2018-10-03  295.98
2018-10-04  294.93
2018-10-05  294.52
2018-10-08  294.68
2018-10-09  294.76
2018-10-10  294.55
2018-10-11  294.38
2018-10-12  295.06
2018-10-15  295.42
2018-10-16  295.84
2018-10-17  295.91
2018-10-18  295.67
2018-10-19  295.54
2018-10-22  295.69
2018-10-23  295.42
2018-10-24  295.37
2018-10-25  295.01
2018-10-26  295.05
2018-10-29  295.22
2018-10-30  294.77
2018-10-31  294.74
2018-11-01  295.15
2018-11-02  295.77
2018-11-05  296.28
2018-11-06  296.59
2018-11-07  297.04
2018-11-08  296.99
2018-11-09  296.66
2018-11-12  296.82
2018-11-13  296.34
2018-11-14  296.01
2018-11-15  295.50
2018-11-16  295.27
2018-11-19  295.12
2018-11-20  294.09
2018-11-21  293.86
2018-11-22  293.91
2018-11-23  293.72
2018-11-26  293.53
2018-11-27  292.65
2018-11-28  292.96
2018-11-29  293.50
2018-11-30  293.61
2018-12-03  294.87
2018-12-04  295.06
2018-12-05  295.11
2018-12-06  294.45
2018-12-07  294.84
2018-12-10  294.72
2018-12-11  294.67
2018-12-12  294.88
2018-12-13  295.29
2018-12-14  295.14
2018-12-17  295.36
2018-12-18  295.34
2018-12-19  295.24
2018-12-20  294.79
2018-12-21  294.50
2018-12-24  294.50
2018-12-25       .
2018-12-26  294.48
2018-12-27  294.79
2018-12-28  294.87
2018-12-31  294.98
2019-01-01       .
2019-01-02  295.19
2019-01-03  295.54
2019-01-04  296.68
2019-01-07  297.95
2019-01-08  298.34
2019-01-09  299.23
2019-01-10  299.36
2019-01-11  299.94
2019-01-14  299.83
2019-01-15  300.34
2019-01-16  301.16
2019-01-17  301.51
2019-01-18  302.41
2019-01-21  302.57
2019-01-22  302.84
2019-01-23  303.48
2019-01-24  304.15
2019-01-25  304.55
2019-01-28  304.77
2019-01-29  304.62
2019-01-30  304.94
2019-01-31  306.38
2019-02-01  306.71
2019-02-04  307.13
2019-02-05  308.00
2019-02-06  308.07
2019-02-07  307.67
2019-02-08  307.48
2019-02-11  307.33
2019-02-12  307.69
2019-02-13  307.99
2019-02-14  307.92
2019-02-15  308.15
2019-02-18  308.31
2019-02-19  308.64
2019-02-20  308.86
2019-02-21  308.75
2019-02-22  309.07
2019-02-25  309.58
2019-02-26  309.93
2019-02-27  310.03
2019-02-28  310.26
2019-03-01  309.91
2019-03-04  309.99
2019-03-05  310.00
2019-03-06  310.04
2019-03-07  309.69
2019-03-08  308.79
2019-03-11  309.49
2019-03-12  310.15
2019-03-13  310.38
2019-03-14  310.65
2019-03-15  311.10
2019-03-18  311.75
2019-03-19  312.10
2019-03-20  312.24
2019-03-21  312.85
2019-03-22  312.37
2019-03-25  311.75
2019-03-26  311.91
2019-03-27  311.05
2019-03-28  310.77
2019-03-29  311.41
2019-03-31  311.46
2019-04-01  312.13
2019-04-02  312.39
2019-04-03  312.65
2019-04-04  312.85
2019-04-05  313.08
2019-04-08  313.10
2019-04-09  313.09
2019-04-10  313.18
2019-04-11  313.05
2019-04-12  312.77
2019-04-15  312.77
2019-04-16  312.93
2019-04-17  313.19
2019-04-18  313.24
2019-04-19       .
2019-04-22  313.28
2019-04-23  313.59
2019-04-24  313.43
2019-04-25  312.79
2019-04-26  312.95
2019-04-29  313.17
2019-04-30  313.62
2019-05-01  313.86
2019-05-02  313.75
2019-05-03  314.24
2019-05-06  314.14
2019-05-07  314.05
2019-05-08  314.09
2019-05-09  313.76
2019-05-10  313.67
2019-05-13  313.16
2019-05-14  313.11
2019-05-15  313.07
2019-05-16  313.48
2019-05-17  313.40
2019-05-20  313.37
2019-05-21  313.88
2019-05-22  314.12
2019-05-23  313.63
2019-05-24  313.81
2019-05-27  313.98
2019-05-28  313.74
2019-05-29  313.52
2019-05-30  313.68
2019-05-31  313.33
2019-06-03  313.54
2019-06-04  313.90
2019-06-05  314.46
2019-06-06  314.63
2019-06-07  315.11
2019-06-10  316.02
2019-06-11  316.59
2019-06-12  317.17
2019-06-13  317.49
2019-06-14  317.64
2019-06-17  317.76
2019-06-18  318.62
2019-06-19  318.99
2019-06-20  320.73
2019-06-21  320.42
2019-06-24  320.76
2019-06-25  320.83
2019-06-26  320.98
2019-06-27  321.60
2019-06-28  322.00
2019-06-30  322.11
2019-07-01  323.10
2019-07-02  323.50
2019-07-03  323.90
2019-07-04  323.95
2019-07-05  323.87
2019-07-08  323.98
2019-07-09  323.93
2019-07-10  324.12
2019-07-11  324.36
2019-07-12  324.20
2019-07-15  324.40
2019-07-16  324.33
2019-07-17  324.10
2019-07-18  323.76
2019-07-19  323.82
2019-07-22  323.84
2019-07-23  324.17
2019-07-24  324.27
2019-07-25  324.56
2019-07-26  324.65
2019-07-29  325.01
2019-07-30  325.10
2019-07-31  325.47
2019-08-01  325.38
2019-08-02  324.99
2019-08-05  323.81
2019-08-06  323.59
2019-08-07  323.62
2019-08-08  324.04
2019-08-09  324.30
2019-08-12  320.38
2019-08-13  319.04
2019-08-14  317.35
2019-08-15  317.46
2019-08-16  317.83
2019-08-19  317.54
2019-08-20  317.80
2019-08-21  318.46
2019-08-22  318.56
2019-08-23  318.31
2019-08-26  318.19
2019-08-27  317.93
2019-08-28  316.92
2019-08-29  316.10
2019-08-30  315.68
2019-08-31  315.73
2019-09-02  315.84
2019-09-03  315.65
2019-09-04  316.52
2019-09-05  317.38
2019-09-06  318.20
2019-09-09  318.72
2019-09-10  318.93
2019-09-11  319.20
2019-09-12  319.90
2019-09-13  319.56
2019-09-16  319.82
2019-09-17  319.93
2019-09-18  320.30
2019-09-19  320.47
2019-09-20  320.65
2019-09-23  320.86
2019-09-24  320.68
2019-09-25  320.28
2019-09-26  320.51
2019-09-27  320.75
2019-09-30  321.02
2019-10-01  321.30
2019-10-02  321.27
2019-10-03  321.50
2019-10-04  322.13
2019-10-07  322.57
2019-10-08  322.50
2019-10-09  322.62
2019-10-10  322.82
2019-10-11  323.14
2019-10-14  323.31
2019-10-15  323.38
2019-10-16  323.18
2019-10-17  323.57
2019-10-18  324.14
2019-10-21  324.51
2019-10-22  324.78
2019-10-23  325.19
2019-10-24  325.44
2019-10-25  325.67
2019-10-28  325.90
2019-10-29  326.03
2019-10-30  325.86
2019-10-31  325.90
2019-11-01  326.15
2019-11-04  326.54
2019-11-05  326.48
2019-11-06  326.50
2019-11-07  326.55
2019-11-08  326.58
2019-11-11  326.76
2019-11-12  326.73
2019-11-13  326.54
2019-11-14  326.72
2019-11-15  326.97
2019-11-18  326.95
2019-11-19  326.90
2019-11-20  327.02
2019-11-21  327.04
2019-11-22  327.19
2019-11-25  327.66
2019-11-26  327.82
2019-11-27  327.96
2019-11-28       .
2019-11-29  328.10
2019-11-30  328.16
2019-12-02  328.26
2019-12-03  328.18
2019-12-04  328.47
2019-12-05  328.57
2019-12-06  328.85
2019-12-09  329.02
2019-12-10  329.12
2019-12-11  329.39
2019-12-12  330.02
2019-12-13  330.73
2019-12-16  331.30
2019-12-17  331.96
2019-12-18  332.63
2019-12-19  333.05
2019-12-20  333.21
2019-12-23  333.48
2019-12-24  333.56
2019-12-25       .
2019-12-26  333.73
2019-12-27  333.91
2019-12-30  334.25
2019-12-31  334.36
2020-01-01       .
2020-01-02  334.89
2020-01-03  335.10
2020-01-06  335.47
2020-01-07  335.92
2020-01-08  336.17
2020-01-09  336.82
2020-01-10  337.55
2020-01-13  337.87
2020-01-14  338.13
2020-01-15  338.58
2020-01-16  339.02
2020-01-17  339.25
2020-01-20  339.42
2020-01-21  339.57
2020-01-22  339.47
2020-01-23  339.40
2020-01-24  339.33
2020-01-27  338.71
2020-01-28  339.07
2020-01-29  339.26
2020-01-30  338.71
2020-01-31  338.60
2020-02-03  338.85
2020-02-04  339.56
2020-02-05  340.21
2020-02-06  340.82
2020-02-07  341.19
2020-02-10  341.17
2020-02-11  341.42
2020-02-12  341.88
2020-02-13  341.71
2020-02-14  341.93
2020-02-17  342.11
2020-02-18  342.20
2020-02-19  342.42
2020-02-20  342.63
2020-02-21  342.68
2020-02-24  341.68
2020-02-25  341.41
2020-02-26  340.07
2020-02-27  337.51
2020-02-28  334.82
2020-02-29  334.94
2020-03-02  335.42
2020-03-03  337.50
2020-03-04  338.82
2020-03-05  338.04
2020-03-06  335.61
2020-03-09  324.10
2020-03-10  323.58
2020-03-11  319.60
2020-03-12  309.10
2020-03-13  307.87
2020-03-16  299.09
2020-03-17  293.50
2020-03-18  280.83
2020-03-19  273.47
2020-03-20  273.31
2020-03-23  268.02
2020-03-24  269.04
2020-03-25  272.97
2020-03-26  279.39
2020-03-27  281.22
2020-03-30  280.53
2020-03-31  282.13
2020-04-01  280.45
2020-04-02  280.43
2020-04-03  279.97
2020-04-06  279.99
2020-04-07  281.30
2020-04-08  282.39
2020-04-09  286.47
2020-04-10       .
2020-04-13  287.88
2020-04-14  292.30
2020-04-15  293.16
2020-04-16  293.88
2020-04-17  295.44
2020-04-20  295.57
2020-04-21  294.03
2020-04-22  293.15
2020-04-23  293.41
2020-04-24  292.38
2020-04-27  291.98
2020-04-28  292.53
2020-04-29  293.54
2020-04-30  295.15
2020-05-01  294.66
2020-05-04  294.03
2020-05-05  295.59
2020-05-06  295.45
2020-05-07  296.66
2020-05-08  297.69
2020-05-11  298.67
2020-05-12  300.59
2020-05-13  300.32
2020-05-14  299.42
2020-05-15  300.85
2020-05-18  303.74
2020-05-19  305.52
2020-05-20  307.60
2020-05-21  310.03
2020-05-22  309.58
2020-05-25  309.64
2020-05-26  311.46
2020-05-27  312.08
2020-05-28  312.61
2020-05-29  312.51
2020-05-31  312.57
2020-06-01  313.58
2020-06-02  315.30
2020-06-03  318.55
2020-06-04  319.70
2020-06-05  323.09
2020-06-08  326.18
2020-06-09  325.71
2020-06-10  325.10
2020-06-11  322.30
2020-06-12  322.36
2020-06-15  321.33
2020-06-16  323.87
2020-06-17  324.14
2020-06-18  323.84
2020-06-19  324.33
2020-06-22  324.41
2020-06-23  324.99
2020-06-24  324.38
2020-06-25  324.26
2020-06-26  324.08
2020-06-29  323.75
2020-06-30  323.86
2020-07-01  324.18
2020-07-02  325.04
2020-07-03  325.10
2020-07-06  326.68
2020-07-07  326.77
2020-07-08  327.04
2020-07-09  326.85
2020-07-10  326.54
2020-07-13  327.03
2020-07-14  326.43
2020-07-15  327.14
2020-07-16  327.45
2020-07-17  328.03
2020-07-20  328.95
2020-07-21  330.31
2020-07-22  331.09
2020-07-23  331.47
2020-07-24  331.21
2020-07-27  331.79
2020-07-28  331.94
2020-07-29  332.59
2020-07-30  332.35
2020-07-31  332.71
2020-08-03  333.20
2020-08-04  334.16
2020-08-05  335.12
2020-08-06  335.64
2020-08-07  336.04
2020-08-10  336.83
2020-08-11  337.86
2020-08-12  337.89
2020-08-13  337.82
2020-08-14  337.54
2020-08-17  337.54
2020-08-18  337.25
2020-08-19  337.50
2020-08-20  337.23
2020-08-21  337.25
2020-08-24  337.78
2020-08-25  337.83
2020-08-26  337.94
2020-08-27  338.13
2020-08-28  338.57
2020-08-31  339.22
2020-09-01  340.10
2020-09-02  341.16
2020-09-03  341.20
2020-09-04  340.75
2020-09-07  340.92
2020-09-08  340.22
2020-09-09  340.43
2020-09-10  340.81
2020-09-11  340.46
2020-09-14  340.75
2020-09-15  341.13
2020-09-16  340.35
2020-09-17  339.92
2020-09-18  339.85
2020-09-21  337.82
2020-09-22  337.11
2020-09-23  335.97
2020-09-24  334.90
2020-09-25  334.65
2020-09-28  334.85
2020-09-29  334.45
2020-09-30  335.36
2020-10-01  335.45
2020-10-02  335.41
2020-10-05  336.54
2020-10-06  337.62
2020-10-07  337.82
2020-10-08  338.74
2020-10-09  339.36
2020-10-12  339.54
2020-10-13  339.72
2020-10-14  339.06
2020-10-15  338.28
2020-10-16  338.46
2020-10-19  338.57
2020-10-20  338.48
2020-10-21  338.54
2020-10-22  338.76
2020-10-23  338.91
2020-10-26  338.70
2020-10-27  338.87
2020-10-28  337.71
2020-10-29  336.96
2020-10-30  336.27
2020-10-31  336.32
2020-11-02  336.40
2020-11-03  337.51
2020-11-04  339.51
2020-11-05  341.25
2020-11-06  341.29
2020-11-09  343.93
2020-11-10  344.43
2020-11-11  344.49
2020-11-12  345.31
2020-11-13  345.26
2020-11-16  346.35
2020-11-17  346.51
2020-11-18  347.20
2020-11-19  347.55
2020-11-20  348.15
2020-11-23  348.79
2020-11-24  349.85
2020-11-25  350.47
2020-11-26  350.53
2020-11-27  350.80
2020-11-30  351.46
2020-12-01  352.54
2020-12-02  352.69
2020-12-03  353.48
2020-12-04  354.22
2020-12-07  354.74
2020-12-08  355.15
2020-12-09  355.57
2020-12-10  356.03
2020-12-11  356.54
2020-12-14  357.25
2020-12-15  357.74
2020-12-16  358.23
2020-12-17  358.68
2020-12-18  359.02
2020-12-21  358.46
2020-12-22  358.76
2020-12-23  358.91
2020-12-24  358.98
2020-12-25       .
2020-12-28  359.55
2020-12-29  360.02
2020-12-30  360.24
2020-12-31  360.40
2021-01-01       .
2021-01-04  361.16
2021-01-05  360.93
2021-01-06  360.51
2021-01-07  360.37
2021-01-08  360.08
2021-01-11  359.48
2021-01-12  358.61
2021-01-13  358.92
2021-01-14  359.08
2021-01-15  358.96
2021-01-18  359.13
2021-01-19  358.79
2021-01-20  359.22
2021-01-21  359.32
2021-01-22  359.16
2021-01-25  359.54
2021-01-26  359.77
2021-01-27  359.32
2021-01-28  359.40
2021-01-29  359.41
2021-01-31  359.47
2021-02-01  360.13
2021-02-02  360.86
2021-02-03  361.23
2021-02-04  361.81
2021-02-05  362.18
2021-02-08  362.53
2021-02-09  362.62
2021-02-10  362.74
2021-02-11  363.25
2021-02-12  363.29
2021-02-15  363.47
2021-02-16  363.34
2021-02-17  363.20
2021-02-18  363.79
2021-02-19  363.49
2021-02-22  362.14
2021-02-23  362.41
2021-02-24  362.62
2021-02-25  361.58
2021-02-26  361.00
2021-02-28  361.23
2021-03-01  361.51
2021-03-02  361.72
2021-03-03  361.18
2021-03-04  360.67
2021-03-05  359.52
2021-03-08  358.06
2021-03-09  357.58
2021-03-10  357.91
2021-03-11  359.36
2021-03-12  358.70
2021-03-15  358.87
2021-03-16  359.74
2021-03-17  359.44
2021-03-18  359.67
2021-03-19  360.05
2021-03-22  359.31
2021-03-23  359.40
2021-03-24  359.14
2021-03-25  358.81
2021-03-26  358.46
2021-03-29  358.45
2021-03-30  358.00
2021-03-31  358.46
2021-04-01  358.97
2021-04-02       .
2021-04-05  359.22
2021-04-06  359.83
2021-04-07  360.13
2021-04-08  360.53
2021-04-09  360.56
2021-04-12  360.61
2021-04-13  360.52
2021-04-14  360.74
2021-04-15  361.34
2021-04-16  361.64
2021-04-19  362.08
2021-04-20  362.04
2021-04-21  361.63
2021-04-22  361.92
2021-04-23  362.25
2021-04-26  362.31
2021-04-27  362.07
2021-04-28  361.91
2021-04-29  362.29
2021-04-30  362.64
2021-05-03  362.83
2021-05-04  363.01
2021-05-05  363.16
2021-05-06  363.55
2021-05-07  364.26
2021-05-10  364.84
2021-05-11  364.52
2021-05-12  364.16
2021-05-13  364.00
2021-05-14  364.43
2021-05-17  364.65
2021-05-18  364.91
2021-05-19  364.68
2021-05-20  364.89
2021-05-21  365.20
2021-05-24  365.48
2021-05-25  366.00
2021-05-26  366.39
2021-05-27  366.22
2021-05-28  366.32
2021-05-31  366.44
2021-06-01  366.64
2021-06-02  367.11
2021-06-03  366.80
2021-06-04  366.95
2021-06-07  367.25
2021-06-08  367.89
2021-06-09  368.39
2021-06-10  368.42
2021-06-11  368.95
2021-06-14  369.02
2021-06-15  368.78
2021-06-16  368.82
2021-06-17  368.66
2021-06-18  368.77
2021-06-21  368.76
2021-06-22  368.55
2021-06-23  368.59
2021-06-24  368.65
2021-06-25  368.69
2021-06-28  368.93
2021-06-29  368.98
2021-06-30  368.95
2021-07-01  368.96
2021-07-02  368.96
2021-07-05  369.14
2021-07-06  369.01
2021-07-07  369.28
2021-07-08  368.94
2021-07-09  368.86
2021-07-12  369.18
2021-07-13  369.26
2021-07-14  369.39
2021-07-15  369.49
2021-07-16  369.45
2021-07-19  368.99
2021-07-20  368.71
2021-07-21  368.65
2021-07-22  368.45
2021-07-23  368.46
2021-07-26  368.39
2021-07-27  367.55
2021-07-28  367.05
2021-07-29  367.11
2021-07-30  366.57
2021-07-31  366.62
2021-08-02  367.16
2021-08-03  367.41
2021-08-04  367.84
2021-08-05  368.10
2021-08-06  367.61
2021-08-09  367.64
2021-08-10  367.90
2021-08-11  368.33
2021-08-12  368.64
2021-08-13  368.94
2021-08-16  369.09
2021-08-17  369.09
2021-08-18  369.01
2021-08-19  368.53
2021-08-20  368.41
2021-08-23  368.74
2021-08-24  369.20
2021-08-25  369.45
2021-08-26  369.70
2021-08-27  369.92
2021-08-30  370.56
2021-08-31  370.87
2021-09-01  370.66
2021-09-02  370.65
2021-09-03  370.53
2021-09-06  370.70
2021-09-07  370.90
2021-09-08  371.00
2021-09-09  370.96
2021-09-10  371.35
2021-09-13  371.70
2021-09-14  371.83
2021-09-15  371.42
2021-09-16  370.73
2021-09-17  370.20
2021-09-20  368.46
2021-09-21  368.80
2021-09-22  368.95
2021-09-23  368.89
2021-09-24  368.04
2021-09-27  367.43
2021-09-28  366.44
2021-09-29  366.58
2021-09-30  366.42
2021-10-01  366.24
2021-10-04  365.88
2021-10-05  365.20
2021-10-06  364.28
2021-10-07  364.16
2021-10-08  363.40
2021-10-11  363.58
2021-10-12  361.58
2021-10-13  361.75
2021-10-14  362.38
2021-10-15  362.93
2021-10-18  364.00
2021-10-19  364.29
2021-10-20  364.18
2021-10-21  363.26
2021-10-22  362.55
2021-10-25  362.86
2021-10-26  363.03
2021-10-27  363.49
2021-10-28  363.46
2021-10-29  362.57
2021-10-31  362.63
2021-11-01  361.62
2021-11-02  361.21
2021-11-03  361.26
2021-11-04  361.54
2021-11-05  361.67
2021-11-08  361.49
2021-11-09  360.86
2021-11-10  360.40
2021-11-11  360.46
2021-11-12  361.34
2021-11-15  362.41
2021-11-16  362.25
2021-11-17  361.96
2021-11-18  362.02
2021-11-19  362.01
2021-11-22  361.90
2021-11-23  360.29
2021-11-24  359.57
2021-11-25  359.63
2021-11-26  357.65
2021-11-29  356.89
2021-11-30  356.75
2021-12-01  357.31
2021-12-02  357.66
2021-12-03  358.01
2021-12-06  358.62
2021-12-07  359.75
2021-12-08  360.26
2021-12-09  360.62
2021-12-10  360.95
2021-12-13  361.11
2021-12-14  360.75
2021-12-15  360.29
2021-12-16  360.60
2021-12-17  359.95
2021-12-20  358.94
2021-12-21  359.18
2021-12-22  359.50
2021-12-23  359.71
2021-12-24       .
2021-12-27  359.89
2021-12-28  360.27
2021-12-29  360.29
2021-12-30  360.28
2021-12-31  360.19
2022-01-03  360.46
2022-01-04  360.21
2022-01-05  359.98
2022-01-06  358.49
2022-01-07  358.15
2022-01-10  357.15
2022-01-11  356.84
2022-01-12  356.82
2022-01-13  355.84
2022-01-14  354.63
2022-01-17  354.81
2022-01-18  352.11
2022-01-19  353.28
2022-01-20  354.31
2022-01-21  354.86
2022-01-24  354.45
2022-01-25  354.25
2022-01-26  354.82
2022-01-27  354.06
2022-01-28  353.47
2022-01-31  353.56
2022-02-01  353.92
2022-02-02  354.89
2022-02-03  354.56
2022-02-04  353.70
2022-02-07  353.25
2022-02-08  352.76
2022-02-09  353.47
2022-02-10  353.20
2022-02-11  352.19
2022-02-14  350.65
2022-02-15  350.41
2022-02-16  350.48
2022-02-17  349.96
2022-02-18  349.83
2022-02-21  350.01
2022-02-22  348.55
2022-02-23  347.51
2022-02-24  343.10
2022-02-25  342.62
2022-02-28  338.25
2022-03-01  336.03
2022-03-02  333.10
2022-03-03  331.60
2022-03-04  329.74
2022-03-07  327.31
2022-03-08  324.94
2022-03-09  324.03
2022-03-10  323.73
2022-03-11  323.66
2022-03-14  322.41
2022-03-15  320.95
2022-03-16  322.47
2022-03-17  325.02
2022-03-18  326.79
2022-03-21  327.72
2022-03-22  327.51
2022-03-23  328.00
2022-03-24  328.67
2022-03-25  328.69
2022-03-28  329.46
2022-03-29  331.08
2022-03-30  332.68
2022-03-31  328.60
2022-04-01  328.64
2022-04-04  329.83
2022-04-05  329.87
2022-04-06  329.14
2022-04-07  328.88
2022-04-08  328.30
2022-04-11  326.23
2022-04-12  326.07
2022-04-13  326.24
2022-04-14  326.15
2022-04-15       .
2022-04-18  325.90
2022-04-19  325.11
2022-04-20  325.17
2022-04-21  324.48
2022-04-22  323.51
2022-04-25  322.62
2022-04-26  322.78
2022-04-27  321.91
2022-04-28  321.73
2022-04-29  321.06
2022-04-30  321.12
2022-05-02  320.09
2022-05-03  320.17
2022-05-04  320.04
2022-05-05  319.68
2022-05-06  318.43
2022-05-09  316.86
2022-05-10  316.55
2022-05-11  316.39
2022-05-12  315.32
2022-05-13  315.11
2022-05-16  314.81
2022-05-17  313.94
2022-05-18  312.91
2022-05-19  312.01
2022-05-20  312.42
2022-05-23  313.26
2022-05-24  313.62
2022-05-25  314.94
2022-05-26  316.58
2022-05-27  317.71
2022-05-30  317.83
2022-05-31  317.96
2022-06-01  317.93
2022-06-02  317.89
2022-06-03  317.49
2022-06-06  317.23
2022-06-07  317.28
2022-06-08  317.31
2022-06-09  316.69
2022-06-10  314.72
2022-06-13  310.16
2022-06-14  308.28
2022-06-15  308.38
2022-06-16  307.27
2022-06-17  306.98
2022-06-20  307.16
2022-06-21  305.89
2022-06-22  304.94
2022-06-23  304.09
2022-06-24  303.40
2022-06-27  303.24
2022-06-28  302.27
2022-06-29  300.54
2022-06-30  299.56
2022-07-01  300.04
2022-07-04  300.22
2022-07-05  298.12
2022-07-06  297.19
2022-07-07  297.13
2022-07-08  297.00
2022-07-11  296.29
2022-07-12  294.58
2022-07-13  293.14
2022-07-14  291.44
2022-07-15  291.12
2022-07-18  291.77
2022-07-19  291.90
2022-07-20  293.43
2022-07-21  294.75
2022-07-22  296.56
2022-07-25  297.71
2022-07-26  298.19
2022-07-27  298.89
2022-07-28  301.63
2022-07-29  304.55
2022-07-31  304.61
2022-08-01  305.90
2022-08-02  305.99
2022-08-03  305.59
2022-08-04  307.16
2022-08-05  307.32
2022-08-08  308.50
2022-08-09  308.08
2022-08-10  309.44
2022-08-11  311.32
2022-08-12  311.51
2022-08-15  312.10
2022-08-16  312.06
2022-08-17  310.79
2022-08-18  310.53
2022-08-19  309.37
2022-08-22  307.86
2022-08-23  308.07
2022-08-24  308.65
2022-08-25  309.48
2022-08-26  309.76
2022-08-29  308.36
2022-08-30  307.47
2022-08-31  307.06
2022-09-01  305.43
2022-09-02  305.61
2022-09-05  305.79
2022-09-06  304.96
2022-09-07  305.16
2022-09-08  305.95
2022-09-09  306.60
2022-09-12  307.39
2022-09-13  306.78
2022-09-14  305.83
2022-09-15  306.07
2022-09-16  304.86
2022-09-19  304.23
2022-09-20  303.24
2022-09-21  302.89
2022-09-22  301.55
2022-09-23  299.84
2022-09-26  297.72
2022-09-27  295.80
2022-09-28  294.14
2022-09-29  292.57
2022-09-30  292.87
2022-10-03  294.15
2022-10-04  296.99
2022-10-05  296.50
2022-10-06  296.80
2022-10-07  296.00
2022-10-10  296.18
2022-10-11  294.28
2022-10-12  293.54
2022-10-13  291.73
2022-10-14  291.37
2022-10-17  291.42
2022-10-18  291.74
2022-10-19  290.39
2022-10-20  289.00
2022-10-21  287.90
2022-10-24  287.99
2022-10-25  288.73
2022-10-26  289.65
2022-10-27  290.42
2022-10-28  290.63
2022-10-31  290.37
2022-11-01  291.01
2022-11-02  291.80
2022-11-03  290.04
2022-11-04  291.27
2022-11-07  292.51
2022-11-08  293.21
2022-11-09  293.44
2022-11-10  296.04
2022-11-11  296.10
2022-11-14  300.45
2022-11-15  302.75
2022-11-16  303.94
2022-11-17  303.08
2022-11-18  303.33
2022-11-21  303.16
2022-11-22  303.45
2022-11-23  304.29
2022-11-24  304.35
2022-11-25  306.41
2022-11-28  307.31
2022-11-29  308.36
2022-11-30  309.77
2022-12-01  312.35
2022-12-02  313.09
2022-12-05  313.90
2022-12-06  313.53
2022-12-07  313.79
2022-12-08  314.60
2022-12-09  314.90
2022-12-12  315.28
2022-12-13  316.70
2022-12-14  317.10
2022-12-15  316.77
2022-12-16  316.07
2022-12-19  315.79
2022-12-20  315.35
2022-12-21  316.32
2022-12-22  316.50
2022-12-23  316.37
2022-12-26       .
2022-12-27  316.45
2022-12-28  316.48
2022-12-29  316.62
2022-12-30  316.61
2022-12-31  316.67
2023-01-02       .
2023-01-03  317.70
2023-01-04  318.99
2023-01-05  319.01
2023-01-06  320.32
2023-01-09  321.98
2023-01-10  321.95
2023-01-11  322.91
2023-01-12  323.78
2023-01-13  323.82
2023-01-16  324.00
2023-01-17  324.30
2023-01-18  325.98
2023-01-19  325.93
2023-01-20  326.31
2023-01-23  327.01
2023-01-24  327.62
2023-01-25  327.64
2023-01-26  328.06
2023-01-27  328.31
2023-01-30  327.65
2023-01-31  327.76
2023-02-01  327.97
2023-02-02  329.71
2023-02-03  328.87
2023-02-06  327.51
2023-02-07  326.73
2023-02-08  326.44
2023-02-09  325.82
2023-02-10  324.02
2023-02-13  323.61
2023-02-14  323.30
2023-02-15  322.72
2023-02-16  322.42
2023-02-17  321.47
2023-02-20  321.65
2023-02-21  319.19
2023-02-22  319.23
2023-02-23  320.34
2023-02-24  320.09
2023-02-27  320.50
2023-02-28  320.28
2023-03-01  320.04
2023-03-02  319.16
2023-03-03  320.06
2023-03-06  321.35
2023-03-07  321.43
2023-03-08  320.99
2023-03-09  320.73
2023-03-10  320.50
2023-03-13  319.84
2023-03-14  319.40
2023-03-15  318.22
2023-03-16  318.05
2023-03-17  317.99
2023-03-20  316.29
2023-03-21  317.28
2023-03-22  318.12
2023-03-23  318.89
2023-03-24  318.38
2023-03-27  318.12
2023-03-28  318.15
2023-03-29  319.21
2023-03-30  320.35
2023-03-31  321.63
2023-04-03  322.96
2023-04-04  323.07
2023-04-05  322.65
2023-04-06  322.63
2023-04-07       .
2023-04-10  322.71
2023-04-11  322.93
2023-04-12  323.63
2023-04-13  324.00
2023-04-14  324.07
2023-04-17  323.85
2023-04-18  323.94
2023-04-19  322.77
2023-04-20  322.55
2023-04-21  322.40
2023-04-24  322.53
2023-04-25  322.52
2023-04-26  322.09
2023-04-27  321.68
2023-04-28  322.14
2023-04-30  322.26
2023-05-01  321.99
2023-05-02  322.08
2023-05-03  322.36
2023-05-04  321.94
2023-05-05  321.83
2023-05-08  321.89
2023-05-09  321.71
2023-05-10  321.77
2023-05-11  322.13
2023-05-12  321.58
2023-05-15  320.79
2023-05-16  320.34
2023-05-17  320.05
2023-05-18  319.45
2023-05-19  319.47
2023-05-22  319.43
2023-05-23  319.28
2023-05-24  318.89
2023-05-25  318.63
2023-05-26  318.74
2023-05-29  318.92
2023-05-30  320.06
2023-05-31  320.33
2023-06-01  320.83
2023-06-02  321.57
2023-06-05  322.09
2023-06-06  322.54
2023-06-07  322.41
2023-06-08  322.75
2023-06-09  323.27
2023-06-12  324.01
2023-06-13  324.76
2023-06-14  325.48
2023-06-15  326.10
2023-06-16  326.80
2023-06-19  326.99
2023-06-20  326.79
2023-06-21  326.81
2023-06-22  326.76
2023-06-23  326.80
2023-06-26  326.89
2023-06-27  327.13
2023-06-28  327.00
2023-06-29  326.43
2023-06-30  326.71
2023-07-03  326.74
2023-07-04  326.80
2023-07-05  326.48
2023-07-06  325.47
2023-07-07  325.00
2023-07-10  325.19
2023-07-11  325.97
2023-07-12  327.43
2023-07-13  329.07
2023-07-14  329.59
2023-07-17  329.70
2023-07-18  330.06
2023-07-19  330.07
2023-07-20  329.45
2023-07-21  329.60
2023-07-24  329.67
2023-07-25  329.43
2023-07-26  329.82
2023-07-27  330.90
2023-07-28  331.69
2023-07-31  332.36
2023-08-01  331.60
2023-08-02  330.90
2023-08-03  330.25
2023-08-04  330.96
2023-08-07  331.09
2023-08-08  331.30
2023-08-09  331.58
2023-08-10  331.81
2023-08-11  331.40
2023-08-14  330.86
2023-08-15  330.00
2023-08-16  329.45
2023-08-17  328.60
2023-08-18  328.19
2023-08-21  327.61
2023-08-22  327.89
2023-08-23  329.11
2023-08-24  329.20
2023-08-25  329.14
2023-08-28  329.62
2023-08-29  330.46
2023-08-30  330.74
2023-08-31  331.03
2023-09-01  331.35
2023-09-04  331.54
2023-09-05  331.55
2023-09-06  331.23
2023-09-07  331.51
2023-09-08  331.80
2023-09-11  331.83
2023-09-12  331.72
2023-09-13  331.89
2023-09-14  332.23
2023-09-15  332.01
2023-09-18  332.08
2023-09-19  332.04
2023-09-20  332.23
2023-09-21  331.07
2023-09-22  331.37
2023-09-25  331.01
2023-09-26  330.58
2023-09-27  330.29
2023-09-28  329.66
2023-09-29  329.90
2023-09-30  329.96
2023-10-02  328.99
2023-10-03  327.20
2023-10-04  326.53
2023-10-05  326.44
2023-10-06  325.86
2023-10-09  326.05
2023-10-10  327.02
2023-10-11  327.76
2023-10-12  327.33
2023-10-13  327.30
2023-10-16  326.89
2023-10-17  326.47
2023-10-18  325.83
2023-10-19  325.15
2023-10-20  324.95
2023-10-23  325.04
2023-10-24  325.88
2023-10-25  325.96
2023-10-26  325.89
2023-10-27  325.99
2023-10-30  325.55
2023-10-31  325.89
2023-11-01  326.35
2023-11-02  328.58
2023-11-03  330.09
2023-11-06  330.24
2023-11-07  330.28
2023-11-08  330.47
2023-11-09  330.17
2023-11-10  329.91
2023-11-13  329.65
2023-11-14  331.51
2023-11-15  331.83
2023-11-16  332.38
2023-11-17  332.79
2023-11-20  333.53
2023-11-21  334.51
2023-11-22  335.13
2023-11-23  335.20
2023-11-24  335.31
2023-11-27  335.98
2023-11-28  336.55
2023-11-29  337.92
2023-11-30  338.21
2023-12-01  338.72
2023-12-04  339.10
2023-12-05  339.82
2023-12-06  340.38
2023-12-07  340.44
2023-12-08  340.21
2023-12-11  340.14
2023-12-12  340.51
2023-12-13  341.54
2023-12-14  344.99
2023-12-15  345.40
2023-12-18  345.60
2023-12-19  346.27
2023-12-20  347.07
2023-12-21  347.42
2023-12-22  347.67
2023-12-25       .
2023-12-26  348.01
2023-12-27  348.58
2023-12-28  348.81
2023-12-29  349.04
2023-12-31  349.11
2024-01-01       .
2024-01-02  348.81
2024-01-03  348.10
2024-01-04  348.03
2024-01-05  347.90
2024-01-08  348.05
2024-01-09  347.92
2024-01-10  348.98
2024-01-11  349.70
2024-01-12  350.68
2024-01-15  350.88
2024-01-16  350.55
2024-01-17  349.87
2024-01-18  350.11
2024-01-19  350.17
2024-01-22  350.35
2024-01-23  349.86
2024-01-24  350.28
2024-01-25  350.76
2024-01-26  351.30
2024-01-29  351.88
2024-01-30  352.45
2024-01-31  352.85
2024-02-01  353.79
2024-02-02  353.46
2024-02-05  352.85
2024-02-06  353.45
2024-02-07  353.97
2024-02-08  354.13
2024-02-09  354.25
2024-02-12  354.49
2024-02-13  354.05
2024-02-14  354.27
2024-02-15  355.37
2024-02-16  355.48
2024-02-19  355.68
2024-02-20  356.08
2024-02-21  356.25
2024-02-22  356.82
2024-02-23  357.21
2024-02-26  357.21
2024-02-27  356.89
2024-02-28  356.73
2024-02-29  356.95
2024-03-01  357.13
2024-03-04  357.54
2024-03-05  357.89
2024-03-06  358.43
2024-03-07  358.86
2024-03-08  359.25
2024-03-11  359.52
2024-03-12  359.45
2024-03-13  359.66
2024-03-14  359.41
2024-03-15  359.13
2024-03-18  359.14
2024-03-19  359.45
2024-03-20  359.94
2024-03-21  361.25
2024-03-22  361.86
2024-03-25  361.76
2024-03-26  362.01
2024-03-27  362.31
2024-03-28  362.41
2024-03-29       .
2024-03-31  362.55
2024-04-01  361.96
2024-04-02  361.61
2024-04-03  361.93
2024-04-04  362.46
2024-04-05  362.19
2024-04-08  362.15
2024-04-09  362.93
2024-04-10  361.77
2024-04-11  360.76
2024-04-12  360.43
2024-04-15  359.46
2024-04-16  358.09
2024-04-17  358.40
2024-04-18  358.37
2024-04-19  358.44
2024-04-22  359.18
2024-04-23  360.25
2024-04-24  359.86
2024-04-25  359.30
2024-04-26  359.74
2024-04-29  360.73
2024-04-30  360.48
2024-05-01  360.40
2024-05-02  361.23
2024-05-03  362.67
2024-05-06  363.49
2024-05-07  363.98
2024-05-08  363.68
2024-05-09  364.50
2024-05-10  364.50
2024-05-13  364.95
2024-05-14  365.37
2024-05-15  366.53
2024-05-16  367.00
2024-05-17  366.76
2024-05-20  367.30
2024-05-21  367.63
2024-05-22  367.28
2024-05-23  366.80
2024-05-24  366.56
2024-05-27  366.77
2024-05-28  366.48
2024-05-29  365.89
2024-05-30  366.18