Title: BofA Merrill Lynch US High Yield CCC or Below Total Return Index Value Series ID: BAMLHYH0A3CMTRIV Source: BofA Merrill Lynch Release: BofA Merrill Lynch (Not a Press Release) Seasonal Adjustment: Not Seasonally Adjusted Frequency: Daily, Close Units: Index Date Range: 1996-12-31 to 2013-05-20 Last Updated: 2013-05-21 9:04 AM CDT Notes: This data represents the BofA Merrill Lynch US Corporate C Index value, a subset of the BofA Merrill Lynch US High Yield Master II Index tracking the performance of US dollar denominated below investment grade rated corporate debt publically issued in the US domestic market. This subset includes all securities with a given investment grade rating CCC or below. 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. Source BofA Merrill Lynch, used with permission. BOFA MERRILL LYNCH IS LICENSING THE BOFA MERRILL LYNCH INDICES “AS IS,” MAKES NO WARRANTIES REGARDING THE SAME , DOES NOT GUARANTEE THE SUITABILITY, QUALITY, ACCURACY, TIMELINESS, AND/ OR COMPLETENESS OF THE BOFA MERRILL LYNCH INDICIES OR ANY DATA INCLUDED IN, RELATED TO, OR DERIVED THEREFROM, ASSUMES NO LIABILITY IN CONNECTION WITH THEIR USE, AND DOES NOT SPONSOR, ENDORSE, OR RECOMMEND, [FRBSL], OR ANY OF ITS PRODUCTS OR SERVICES. Copyright 2009, Bank of America Corporation. Reprinted with permission. DATE VALUE 1996-12-31 100.00 1997-01-02 99.02 1997-01-03 98.60 1997-01-06 98.66 1997-01-07 98.55 1997-01-08 98.55 1997-01-09 98.39 1997-01-10 98.39 1997-01-13 97.89 1997-01-14 98.45 1997-01-15 98.58 1997-01-16 98.74 1997-01-17 98.76 1997-01-20 98.94 1997-01-21 98.90 1997-01-22 99.21 1997-01-23 99.00 1997-01-24 99.28 1997-01-27 99.51 1997-01-28 99.59 1997-01-29 99.47 1997-01-30 99.36 1997-01-31 99.15 1997-02-03 99.55 1997-02-04 99.86 1997-02-05 99.97 1997-02-06 100.10 1997-02-07 100.39 1997-02-10 100.81 1997-02-11 100.75 1997-02-12 100.91 1997-02-13 101.07 1997-02-14 101.38 1997-02-18 101.52 1997-02-19 101.64 1997-02-20 101.99 1997-02-21 101.96 1997-02-24 102.24 1997-02-25 102.96 1997-02-26 103.08 1997-02-27 103.19 1997-02-28 103.04 1997-03-03 102.49 1997-03-04 103.02 1997-03-05 102.71 1997-03-06 102.78 1997-03-07 102.71 1997-03-10 102.60 1997-03-11 102.71 1997-03-12 102.86 1997-03-13 102.78 1997-03-14 102.66 1997-03-17 102.72 1997-03-18 102.65 1997-03-19 103.00 1997-03-20 103.00 1997-03-21 102.97 1997-03-24 103.03 1997-03-25 103.02 1997-03-26 102.78 1997-03-27 102.59 1997-03-31 101.92 1997-04-01 101.92 1997-04-02 101.95 1997-04-03 101.91 1997-04-04 102.05 1997-04-07 102.29 1997-04-08 102.30 1997-04-09 102.37 1997-04-10 102.14 1997-04-11 101.79 1997-04-14 102.10 1997-04-15 102.52 1997-04-16 102.84 1997-04-17 102.76 1997-04-18 102.98 1997-04-21 103.42 1997-04-22 103.67 1997-04-23 103.71 1997-04-24 103.80 1997-04-25 103.85 1997-04-28 103.36 1997-04-29 103.38 1997-04-30 103.40 1997-05-01 103.37 1997-05-02 103.51 1997-05-05 103.65 1997-05-06 103.55 1997-05-07 103.63 1997-05-08 103.84 1997-05-09 104.25 1997-05-12 104.42 1997-05-13 104.25 1997-05-14 104.55 1997-05-15 104.60 1997-05-16 104.70 1997-05-19 104.76 1997-05-20 104.85 1997-05-21 104.92 1997-05-22 105.07 1997-05-23 105.16 1997-05-27 105.23 1997-05-28 105.35 1997-05-29 105.47 1997-05-30 105.73 1997-05-31 105.75 1997-06-02 105.89 1997-06-03 106.08 1997-06-04 106.47 1997-06-05 106.61 1997-06-06 107.23 1997-06-09 107.72 1997-06-10 107.90 1997-06-11 108.00 1997-06-12 107.93 1997-06-13 107.91 1997-06-16 108.14 1997-06-17 108.04 1997-06-18 107.87 1997-06-19 107.81 1997-06-20 107.68 1997-06-23 107.71 1997-06-24 107.60 1997-06-25 107.44 1997-06-26 107.18 1997-06-27 107.44 1997-06-30 107.29 1997-07-01 107.32 1997-07-02 107.29 1997-07-03 107.25 1997-07-07 107.52 1997-07-08 107.76 1997-07-09 108.07 1997-07-10 108.09 1997-07-11 108.08 1997-07-14 108.22 1997-07-15 108.13 1997-07-16 108.36 1997-07-17 108.53 1997-07-18 108.51 1997-07-21 108.26 1997-07-22 108.27 1997-07-23 108.33 1997-07-24 108.42 1997-07-25 108.27 1997-07-28 108.30 1997-07-29 107.87 1997-07-30 107.94 1997-07-31 108.15 1997-08-01 107.97 1997-08-04 107.95 1997-08-05 107.96 1997-08-06 108.38 1997-08-07 108.60 1997-08-08 108.72 1997-08-11 108.80 1997-08-12 108.98 1997-08-13 109.07 1997-08-14 109.19 1997-08-15 109.15 1997-08-18 109.09 1997-08-19 109.13 1997-08-20 109.25 1997-08-21 109.34 1997-08-22 109.15 1997-08-25 109.34 1997-08-26 109.34 1997-08-27 109.38 1997-08-28 109.56 1997-08-29 109.55 1997-08-31 109.60 1997-09-02 109.84 1997-09-03 109.87 1997-09-04 110.08 1997-09-05 110.18 1997-09-08 110.47 1997-09-09 110.67 1997-09-10 111.07 1997-09-11 111.08 1997-09-12 111.29 1997-09-15 111.35 1997-09-16 111.84 1997-09-17 112.07 1997-09-18 112.50 1997-09-19 112.56 1997-09-22 112.66 1997-09-23 112.76 1997-09-24 113.03 1997-09-25 113.10 1997-09-26 113.11 1997-09-29 113.34 1997-09-30 113.29 1997-10-01 113.64 1997-10-02 113.81 1997-10-03 114.00 1997-10-06 114.55 1997-10-07 114.72 1997-10-08 114.95 1997-10-09 114.90 1997-10-10 114.92 1997-10-13 115.05 1997-10-14 115.14 1997-10-15 115.32 1997-10-16 115.60 1997-10-17 115.53 1997-10-20 115.55 1997-10-21 115.48 1997-10-22 115.60 1997-10-23 115.56 1997-10-24 115.60 1997-10-27 114.60 1997-10-28 113.72 1997-10-29 114.03 1997-10-30 114.01 1997-10-31 113.98 1997-11-03 114.08 1997-11-04 115.03 1997-11-05 115.43 1997-11-06 115.56 1997-11-07 116.16 1997-11-10 115.83 1997-11-11 115.90 1997-11-12 115.89 1997-11-13 115.80 1997-11-14 115.52 1997-11-17 115.65 1997-11-18 115.79 1997-11-19 115.74 1997-11-20 115.81 1997-11-21 115.93 1997-11-24 115.69 1997-11-25 115.72 1997-11-26 115.85 1997-11-27 115.88 1997-11-28 115.48 1997-11-30 115.54 1997-12-01 115.45 1997-12-02 115.80 1997-12-03 116.22 1997-12-04 116.56 1997-12-05 116.27 1997-12-08 116.48 1997-12-09 116.30 1997-12-10 116.12 1997-12-11 116.25 1997-12-12 116.02 1997-12-15 116.20 1997-12-16 115.87 1997-12-17 115.84 1997-12-18 115.80 1997-12-19 115.72 1997-12-22 115.65 1997-12-23 115.39 1997-12-24 115.42 1997-12-26 115.48 1997-12-29 115.56 1997-12-30 115.41 1997-12-31 115.33 1998-01-02 115.36 1998-01-05 115.55 1998-01-06 115.73 1998-01-07 115.90 1998-01-08 116.28 1998-01-09 116.43 1998-01-12 116.56 1998-01-13 116.79 1998-01-14 116.99 1998-01-15 117.31 1998-01-16 117.52 1998-01-19 117.60 1998-01-20 118.08 1998-01-21 118.44 1998-01-22 118.34 1998-01-23 118.46 1998-01-26 118.67 1998-01-27 118.32 1998-01-28 118.67 1998-01-29 118.88 1998-01-30 118.82 1998-01-31 118.85 1998-02-02 118.79 1998-02-03 117.71 1998-02-04 117.80 1998-02-05 117.50 1998-02-06 117.73 1998-02-09 117.78 1998-02-10 117.84 1998-02-11 117.99 1998-02-12 118.18 1998-02-13 118.34 1998-02-16 118.41 1998-02-17 118.18 1998-02-18 118.21 1998-02-19 118.17 1998-02-20 118.14 1998-02-23 118.42 1998-02-24 118.40 1998-02-25 118.36 1998-02-26 118.41 1998-02-27 118.50 1998-02-28 118.53 1998-03-02 118.53 1998-03-03 118.36 1998-03-04 118.13 1998-03-05 117.94 1998-03-06 117.38 1998-03-09 117.27 1998-03-10 117.45 1998-03-11 117.87 1998-03-12 118.29 1998-03-13 118.43 1998-03-16 118.72 1998-03-17 118.88 1998-03-18 119.35 1998-03-19 119.56 1998-03-20 119.78 1998-03-23 120.04 1998-03-24 120.27 1998-03-25 120.51 1998-03-26 120.67 1998-03-27 120.96 1998-03-30 120.98 1998-03-31 120.97 1998-04-01 121.04 1998-04-02 121.05 1998-04-03 120.87 1998-04-06 121.16 1998-04-07 121.21 1998-04-08 121.31 1998-04-09 121.56 1998-04-13 121.44 1998-04-14 121.64 1998-04-15 122.11 1998-04-16 122.11 1998-04-17 122.11 1998-04-20 122.15 1998-04-21 121.99 1998-04-22 122.13 1998-04-23 122.18 1998-04-24 122.17 1998-04-27 121.42 1998-04-28 121.53 1998-04-29 121.52 1998-04-30 121.76 1998-05-01 121.91 1998-05-04 122.11 1998-05-05 122.10 1998-05-06 122.05 1998-05-07 121.75 1998-05-08 121.89 1998-05-11 121.85 1998-05-12 121.58 1998-05-13 121.59 1998-05-14 121.33 1998-05-15 120.55 1998-05-18 120.75 1998-05-19 120.55 1998-05-20 120.64 1998-05-21 120.95 1998-05-22 121.04 1998-05-25 121.12 1998-05-26 121.12 1998-05-27 121.12 1998-05-28 121.10 1998-05-29 121.14 1998-05-31 121.19 1998-06-01 121.27 1998-06-02 121.48 1998-06-03 121.67 1998-06-04 121.40 1998-06-05 121.46 1998-06-08 121.70 1998-06-09 121.80 1998-06-10 121.80 1998-06-11 121.79 1998-06-12 121.68 1998-06-15 121.29 1998-06-16 120.93 1998-06-17 120.97 1998-06-18 120.97 1998-06-19 121.00 1998-06-22 120.95 1998-06-23 120.99 1998-06-24 121.06 1998-06-25 120.93 1998-06-26 120.82 1998-06-29 120.88 1998-06-30 121.20 1998-07-01 121.35 1998-07-02 121.43 1998-07-03 121.45 1998-07-06 121.70 1998-07-07 121.88 1998-07-08 122.02 1998-07-09 122.11 1998-07-10 122.08 1998-07-13 122.20 1998-07-14 121.84 1998-07-15 122.11 1998-07-16 122.07 1998-07-17 122.06 1998-07-20 122.24 1998-07-21 122.37 1998-07-22 122.49 1998-07-23 122.18 1998-07-24 122.16 1998-07-27 122.25 1998-07-28 122.23 1998-07-29 122.17 1998-07-30 122.19 1998-07-31 122.11 1998-08-03 121.92 1998-08-04 121.71 1998-08-05 121.56 1998-08-06 121.64 1998-08-07 120.66 1998-08-10 119.97 1998-08-11 118.62 1998-08-12 118.12 1998-08-13 117.52 1998-08-14 117.97 1998-08-17 117.30 1998-08-18 117.25 1998-08-19 116.98 1998-08-20 116.79 1998-08-21 115.67 1998-08-24 114.79 1998-08-25 114.59 1998-08-26 113.66 1998-08-27 111.12 1998-08-28 110.21 1998-08-31 108.37 1998-09-01 108.03 1998-09-02 108.21 1998-09-03 108.00 1998-09-04 107.92 1998-09-07 108.00 1998-09-08 108.62 1998-09-09 107.97 1998-09-10 107.11 1998-09-11 105.74 1998-09-14 106.16 1998-09-15 105.23 1998-09-16 105.23 1998-09-17 105.03 1998-09-18 104.25 1998-09-21 104.21 1998-09-22 103.99 1998-09-23 104.32 1998-09-24 104.79 1998-09-25 104.65 1998-09-28 104.67 1998-09-29 104.65 1998-09-30 104.08 1998-10-01 103.70 1998-10-02 103.39 1998-10-05 102.59 1998-10-06 102.18 1998-10-07 101.48 1998-10-08 98.78 1998-10-09 98.09 1998-10-12 98.12 1998-10-13 98.24 1998-10-14 97.40 1998-10-15 96.93 1998-10-16 96.99 1998-10-19 97.59 1998-10-20 97.80 1998-10-21 98.82 1998-10-22 99.01 1998-10-23 99.43 1998-10-26 99.59 1998-10-27 99.59 1998-10-28 99.21 1998-10-29 99.50 1998-10-30 99.82 1998-10-31 99.84 1998-11-02 100.41 1998-11-03 100.71 1998-11-04 101.14 1998-11-05 101.25 1998-11-06 101.87 1998-11-09 102.45 1998-11-10 103.29 1998-11-11 103.53 1998-11-12 104.36 1998-11-13 105.07 1998-11-16 105.76 1998-11-17 106.52 1998-11-18 107.32 1998-11-19 107.92 1998-11-20 108.41 1998-11-23 108.66 1998-11-24 108.85 1998-11-25 109.07 1998-11-26 109.10 1998-11-27 109.22 1998-11-30 109.55 1998-12-01 109.22 1998-12-02 108.33 1998-12-03 108.43 1998-12-04 108.33 1998-12-07 108.16 1998-12-08 107.89 1998-12-09 108.40 1998-12-10 108.26 1998-12-11 108.15 1998-12-14 107.43 1998-12-15 107.52 1998-12-16 107.01 1998-12-17 106.92 1998-12-18 106.99 1998-12-21 107.13 1998-12-22 107.55 1998-12-23 107.49 1998-12-24 107.68 1998-12-28 108.08 1998-12-29 108.46 1998-12-30 108.35 1998-12-31 108.06 1999-01-04 108.41 1999-01-05 109.00 1999-01-06 109.38 1999-01-07 109.49 1999-01-08 110.33 1999-01-11 110.24 1999-01-12 110.28 1999-01-13 109.77 1999-01-14 109.95 1999-01-15 110.07 1999-01-18 110.16 1999-01-19 110.30 1999-01-20 110.89 1999-01-21 111.10 1999-01-22 111.18 1999-01-25 111.18 1999-01-26 111.29 1999-01-27 111.33 1999-01-28 111.40 1999-01-29 111.78 1999-01-31 111.81 1999-02-01 111.95 1999-02-02 112.13 1999-02-03 112.06 1999-02-04 112.04 1999-02-05 112.09 1999-02-08 112.63 1999-02-09 112.51 1999-02-10 112.28 1999-02-11 112.37 1999-02-12 111.89 1999-02-15 111.98 1999-02-16 112.15 1999-02-17 112.14 1999-02-18 112.03 1999-02-19 111.79 1999-02-22 111.55 1999-02-23 111.12 1999-02-24 111.04 1999-02-25 110.55 1999-02-26 110.83 1999-02-28 110.89 1999-03-01 110.75 1999-03-02 110.58 1999-03-03 110.38 1999-03-04 110.14 1999-03-05 110.22 1999-03-08 110.23 1999-03-09 110.39 1999-03-10 110.08 1999-03-11 110.58 1999-03-12 110.66 1999-03-15 110.69 1999-03-16 110.72 1999-03-17 110.37 1999-03-18 110.52 1999-03-19 110.98 1999-03-22 111.26 1999-03-23 111.23 1999-03-24 111.33 1999-03-25 111.49 1999-03-26 111.37 1999-03-29 111.86 1999-03-30 112.25 1999-03-31 112.52 1999-04-01 113.24 1999-04-02 113.28 1999-04-05 113.52 1999-04-06 114.32 1999-04-07 114.58 1999-04-08 115.10 1999-04-09 115.17 1999-04-12 115.59 1999-04-13 116.35 1999-04-14 116.04 1999-04-15 116.16 1999-04-16 116.53 1999-04-19 116.71 1999-04-20 116.82 1999-04-21 117.22 1999-04-22 117.29 1999-04-23 117.92 1999-04-26 117.65 1999-04-27 117.74 1999-04-28 118.22 1999-04-29 117.62 1999-04-30 118.13 1999-05-03 118.69 1999-05-04 119.09 1999-05-05 119.01 1999-05-06 119.48 1999-05-07 119.46 1999-05-10 119.23 1999-05-11 118.31 1999-05-12 118.62 1999-05-13 118.62 1999-05-14 117.64 1999-05-17 117.98 1999-05-18 117.83 1999-05-19 118.12 1999-05-20 117.61 1999-05-21 117.86 1999-05-24 117.86 1999-05-25 117.85 1999-05-26 117.87 1999-05-27 117.65 1999-05-28 118.01 1999-05-31 118.12 1999-06-01 118.11 1999-06-02 117.95 1999-06-03 117.57 1999-06-04 117.42 1999-06-07 117.71 1999-06-08 117.67 1999-06-09 117.78 1999-06-10 117.35 1999-06-11 116.83 1999-06-14 116.63 1999-06-15 116.92 1999-06-16 116.96 1999-06-17 117.08 1999-06-18 116.88 1999-06-21 117.10 1999-06-22 117.31 1999-06-23 117.10 1999-06-24 117.35 1999-06-25 117.36 1999-06-28 116.84 1999-06-29 117.08 1999-06-30 117.26 1999-07-01 117.73 1999-07-02 117.75 1999-07-05 117.85 1999-07-06 118.01 1999-07-07 117.79 1999-07-08 118.06 1999-07-09 118.22 1999-07-12 118.30 1999-07-13 118.54 1999-07-14 118.81 1999-07-15 118.97 1999-07-16 118.98 1999-07-19 118.28 1999-07-20 118.41 1999-07-21 118.70 1999-07-22 118.38 1999-07-23 118.31 1999-07-26 118.13 1999-07-27 117.91 1999-07-28 117.77 1999-07-29 117.42 1999-07-30 117.22 1999-07-31 117.25 1999-08-02 117.15 1999-08-03 116.99 1999-08-04 116.61 1999-08-05 116.39 1999-08-06 116.15 1999-08-09 116.04 1999-08-10 116.03 1999-08-11 116.09 1999-08-12 115.93 1999-08-13 115.83 1999-08-16 115.80 1999-08-17 115.64 1999-08-18 115.74 1999-08-19 115.38 1999-08-20 115.10 1999-08-23 114.48 1999-08-24 114.44 1999-08-25 114.70 1999-08-26 114.50 1999-08-27 114.49 1999-08-30 114.39 1999-08-31 113.65 1999-09-01 113.14 1999-09-02 113.24 1999-09-03 113.29 1999-09-06 113.40 1999-09-07 113.28 1999-09-08 113.40 1999-09-09 113.25 1999-09-10 112.90 1999-09-13 112.90 1999-09-14 112.63 1999-09-15 112.23 1999-09-16 112.15 1999-09-17 112.17 1999-09-20 112.14 1999-09-21 112.04 1999-09-22 112.10 1999-09-23 111.94 1999-09-24 111.54 1999-09-27 111.40 1999-09-28 111.17 1999-09-29 110.82 1999-09-30 110.62 1999-10-01 109.93 1999-10-04 109.69 1999-10-05 109.43 1999-10-06 109.57 1999-10-07 109.80 1999-10-08 109.70 1999-10-11 109.69 1999-10-12 109.16 1999-10-13 109.32 1999-10-14 109.33 1999-10-15 109.07 1999-10-18 108.98 1999-10-19 108.84 1999-10-20 108.95 1999-10-21 109.15 1999-10-22 109.22 1999-10-25 109.33 1999-10-26 109.42 1999-10-27 109.30 1999-10-28 108.54 1999-10-29 108.26 1999-10-31 108.32 1999-11-01 108.58 1999-11-02 108.69 1999-11-03 108.53 1999-11-04 108.82 1999-11-05 108.93 1999-11-08 109.27 1999-11-09 109.66 1999-11-10 109.19 1999-11-11 109.35 1999-11-12 109.53 1999-11-15 109.34 1999-11-16 109.56 1999-11-17 109.53 1999-11-18 109.74 1999-11-19 109.95 1999-11-22 109.96 1999-11-23 110.27 1999-11-24 110.34 1999-11-25 110.37 1999-11-26 110.40 1999-11-29 110.68 1999-11-30 110.75 1999-12-01 110.47 1999-12-02 110.18 1999-12-03 110.60 1999-12-06 110.78 1999-12-07 110.78 1999-12-08 111.03 1999-12-09 111.05 1999-12-10 111.14 1999-12-13 111.63 1999-12-14 111.53 1999-12-15 111.73 1999-12-16 110.63 1999-12-17 110.05 1999-12-20 110.00 1999-12-21 110.12 1999-12-22 109.85 1999-12-23 109.77 1999-12-24 109.80 1999-12-27 109.94 1999-12-28 110.00 1999-12-29 109.90 1999-12-30 109.73 1999-12-31 109.66 2000-01-03 109.41 2000-01-04 109.47 2000-01-05 109.49 2000-01-06 109.46 2000-01-07 109.29 2000-01-10 109.55 2000-01-11 109.49 2000-01-12 109.56 2000-01-13 109.27 2000-01-14 109.53 2000-01-17 109.70 2000-01-18 109.62 2000-01-19 109.50 2000-01-20 109.12 2000-01-21 109.74 2000-01-24 109.90 2000-01-25 110.17 2000-01-26 110.15 2000-01-27 110.23 2000-01-28 110.13 2000-01-31 110.29 2000-02-01 110.20 2000-02-02 110.33 2000-02-03 110.66 2000-02-04 110.68 2000-02-07 110.98 2000-02-08 111.46 2000-02-09 111.91 2000-02-10 111.83 2000-02-11 111.98 2000-02-14 112.25 2000-02-15 112.63 2000-02-16 112.52 2000-02-17 112.62 2000-02-18 112.61 2000-02-21 112.70 2000-02-22 112.78 2000-02-23 112.85 2000-02-24 112.41 2000-02-25 112.42 2000-02-28 112.29 2000-02-29 112.38 2000-03-01 112.13 2000-03-02 112.38 2000-03-03 112.53 2000-03-06 112.93 2000-03-07 113.82 2000-03-08 114.09 2000-03-09 113.89 2000-03-10 113.94 2000-03-13 113.89 2000-03-14 113.51 2000-03-15 113.62 2000-03-16 113.75 2000-03-17 113.64 2000-03-20 113.75 2000-03-21 113.50 2000-03-22 113.15 2000-03-23 112.99 2000-03-24 113.10 2000-03-27 113.17 2000-03-28 112.61 2000-03-29 112.31 2000-03-30 111.68 2000-03-31 111.51 2000-04-03 111.55 2000-04-04 110.90 2000-04-05 110.28 2000-04-06 110.38 2000-04-07 110.51 2000-04-10 110.75 2000-04-11 110.79 2000-04-12 110.81 2000-04-13 110.70 2000-04-14 110.77 2000-04-17 110.64 2000-04-18 110.46 2000-04-19 110.36 2000-04-20 110.57 2000-04-24 110.62 2000-04-25 110.67 2000-04-26 110.91 2000-04-27 110.67 2000-04-28 110.31 2000-04-30 110.37 2000-05-01 110.33 2000-05-02 110.37 2000-05-03 110.41 2000-05-04 110.49 2000-05-05 110.47 2000-05-08 110.65 2000-05-09 110.85 2000-05-10 110.83 2000-05-11 109.74 2000-05-12 109.46 2000-05-15 109.43 2000-05-16 109.44 2000-05-17 108.73 2000-05-18 108.53 2000-05-19 108.31 2000-05-22 108.28 2000-05-23 108.16 2000-05-24 107.99 2000-05-25 107.17 2000-05-26 107.21 2000-05-29 107.31 2000-05-30 106.84 2000-05-31 106.63 2000-06-01 106.50 2000-06-02 106.87 2000-06-05 107.07 2000-06-06 107.34 2000-06-07 107.49 2000-06-08 107.52 2000-06-09 107.70 2000-06-12 107.40 2000-06-13 107.26 2000-06-14 107.26 2000-06-15 106.54 2000-06-16 106.43 2000-06-19 106.50 2000-06-20 106.48 2000-06-21 106.89 2000-06-22 107.21 2000-06-23 107.25 2000-06-26 107.33 2000-06-27 107.39 2000-06-28 107.80 2000-06-29 106.55 2000-06-30 105.71 2000-07-03 106.15 2000-07-04 106.19 2000-07-05 106.06 2000-07-06 106.15 2000-07-07 106.36 2000-07-10 106.90 2000-07-11 106.95 2000-07-12 106.72 2000-07-13 106.62 2000-07-14 107.01 2000-07-17 106.97 2000-07-18 107.15 2000-07-19 106.77 2000-07-20 107.16 2000-07-21 107.12 2000-07-24 107.52 2000-07-25 107.41 2000-07-26 106.51 2000-07-27 106.39 2000-07-28 106.55 2000-07-31 106.79 2000-08-01 106.08 2000-08-02 106.44 2000-08-03 106.04 2000-08-04 106.11 2000-08-07 106.35 2000-08-08 106.36 2000-08-09 106.18 2000-08-10 105.91 2000-08-11 106.07 2000-08-14 106.54 2000-08-15 106.12 2000-08-16 106.26 2000-08-17 106.08 2000-08-18 106.00 2000-08-21 105.90 2000-08-22 105.72 2000-08-23 105.90 2000-08-24 105.80 2000-08-25 105.84 2000-08-28 105.89 2000-08-29 106.09 2000-08-30 106.31 2000-08-31 105.86 2000-09-01 105.82 2000-09-04 105.92 2000-09-05 106.73 2000-09-06 106.77 2000-09-07 106.83 2000-09-08 107.08 2000-09-11 107.38 2000-09-12 107.35 2000-09-13 107.78 2000-09-14 107.56 2000-09-15 107.52 2000-09-18 107.31 2000-09-19 106.93 2000-09-20 106.91 2000-09-21 106.40 2000-09-22 105.93 2000-09-25 105.77 2000-09-26 105.92 2000-09-27 105.86 2000-09-28 105.40 2000-09-29 105.32 2000-09-30 105.23 2000-10-02 105.41 2000-10-03 105.64 2000-10-04 105.53 2000-10-05 105.04 2000-10-06 104.89 2000-10-09 105.18 2000-10-10 104.96 2000-10-11 104.49 2000-10-12 103.99 2000-10-13 103.46 2000-10-16 103.35 2000-10-17 102.63 2000-10-18 101.45 2000-10-19 101.45 2000-10-20 101.83 2000-10-23 101.55 2000-10-24 101.44 2000-10-25 101.63 2000-10-26 101.32 2000-10-27 100.51 2000-10-30 100.32 2000-10-31 99.09 2000-11-01 99.63 2000-11-02 99.60 2000-11-03 99.50 2000-11-06 99.54 2000-11-07 99.53 2000-11-08 99.56 2000-11-09 99.21 2000-11-10 98.81 2000-11-13 98.65 2000-11-14 98.47 2000-11-15 98.37 2000-11-16 98.36 2000-11-17 98.29 2000-11-20 98.22 2000-11-21 97.08 2000-11-22 96.82 2000-11-23 96.86 2000-11-24 96.60 2000-11-27 96.17 2000-11-28 95.13 2000-11-29 94.02 2000-11-30 92.34 2000-12-01 91.83 2000-12-04 91.79 2000-12-05 91.73 2000-12-06 91.88 2000-12-07 91.88 2000-12-08 91.48 2000-12-11 91.74 2000-12-12 91.93 2000-12-13 92.33 2000-12-14 92.19 2000-12-15 91.94 2000-12-18 91.83 2000-12-19 91.65 2000-12-20 91.51 2000-12-21 91.17 2000-12-22 91.43 2000-12-26 91.32 2000-12-27 90.63 2000-12-28 90.63 2000-12-29 90.45 2000-12-31 90.56 2001-01-02 90.13 2001-01-03 90.08 2001-01-04 90.48 2001-01-05 91.27 2001-01-08 91.59 2001-01-09 92.09 2001-01-10 92.56 2001-01-11 93.89 2001-01-12 94.51 2001-01-15 94.63 2001-01-16 94.54 2001-01-17 95.01 2001-01-18 95.39 2001-01-19 95.77 2001-01-22 96.15 2001-01-23 96.08 2001-01-24 96.05 2001-01-25 96.34 2001-01-26 96.62 2001-01-29 96.79 2001-01-30 97.23 2001-01-31 97.02 2001-02-01 96.77 2001-02-02 97.18 2001-02-05 97.43 2001-02-06 97.99 2001-02-07 98.28 2001-02-08 98.30 2001-02-09 98.50 2001-02-12 98.22 2001-02-13 98.18 2001-02-14 98.33 2001-02-15 98.75 2001-02-16 98.65 2001-02-19 98.76 2001-02-20 99.13 2001-02-21 99.21 2001-02-22 98.98 2001-02-23 99.19 2001-02-26 99.72 2001-02-27 100.49 2001-02-28 100.58 2001-03-01 100.40 2001-03-02 100.08 2001-03-05 100.57 2001-03-06 100.48 2001-03-07 100.76 2001-03-08 101.06 2001-03-09 101.37 2001-03-12 101.32 2001-03-13 100.67 2001-03-14 100.13 2001-03-15 99.94 2001-03-16 98.96 2001-03-19 98.98 2001-03-20 98.58 2001-03-21 98.00 2001-03-22 96.87 2001-03-23 96.79 2001-03-26 97.46 2001-03-27 97.76 2001-03-28 97.74 2001-03-29 97.72 2001-03-30 97.19 2001-03-31 97.22 2001-04-02 97.19 2001-04-03 95.77 2001-04-04 95.48 2001-04-05 94.86 2001-04-06 93.26 2001-04-09 93.71 2001-04-10 94.30 2001-04-11 94.52 2001-04-12 94.17 2001-04-16 94.40 2001-04-17 93.98 2001-04-18 93.86 2001-04-19 93.85 2001-04-20 93.95 2001-04-23 94.05 2001-04-24 94.09 2001-04-25 94.15 2001-04-26 94.57 2001-04-27 94.31 2001-04-30 93.21 2001-05-01 93.61 2001-05-02 94.67 2001-05-03 95.39 2001-05-04 95.43 2001-05-07 95.95 2001-05-08 96.12 2001-05-09 96.07 2001-05-10 96.61 2001-05-11 96.81 2001-05-14 96.65 2001-05-15 96.90 2001-05-16 96.33 2001-05-17 96.88 2001-05-18 97.08 2001-05-21 97.30 2001-05-22 96.97 2001-05-23 96.95 2001-05-24 96.97 2001-05-25 96.81 2001-05-28 96.52 2001-05-29 96.91 2001-05-30 96.16 2001-05-31 96.37 2001-06-01 95.95 2001-06-04 95.82 2001-06-05 95.66 2001-06-06 95.44 2001-06-07 95.51 2001-06-08 95.75 2001-06-11 96.14 2001-06-12 96.32 2001-06-13 96.29 2001-06-14 96.04 2001-06-15 95.58 2001-06-18 94.79 2001-06-19 94.34 2001-06-20 93.56 2001-06-21 93.43 2001-06-22 93.22 2001-06-25 92.97 2001-06-26 92.69 2001-06-27 92.32 2001-06-28 92.36 2001-06-29 91.74 2001-06-30 91.78 2001-07-02 92.29 2001-07-03 92.56 2001-07-04 92.59 2001-07-05 92.55 2001-07-06 92.48 2001-07-09 92.05 2001-07-10 91.82 2001-07-11 91.64 2001-07-12 91.18 2001-07-13 91.27 2001-07-16 91.70 2001-07-17 91.17 2001-07-18 90.89 2001-07-19 90.85 2001-07-20 91.55 2001-07-23 92.22 2001-07-24 92.55 2001-07-25 92.82 2001-07-26 92.84 2001-07-27 93.87 2001-07-30 94.04 2001-07-31 94.05 2001-08-01 94.45 2001-08-02 94.25 2001-08-03 94.56 2001-08-06 94.70 2001-08-07 95.32 2001-08-08 95.70 2001-08-09 95.71 2001-08-10 95.74 2001-08-13 95.84 2001-08-14 95.93 2001-08-15 95.96 2001-08-16 96.02 2001-08-17 95.75 2001-08-20 95.44 2001-08-21 95.05 2001-08-22 94.75 2001-08-23 94.28 2001-08-24 93.96 2001-08-27 94.47 2001-08-28 94.58 2001-08-29 94.26 2001-08-30 94.27 2001-08-31 94.27 2001-09-03 94.35 2001-09-04 94.82 2001-09-05 94.52 2001-09-06 93.69 2001-09-07 93.35 2001-09-10 93.39 2001-09-14 88.91 2001-09-17 87.49 2001-09-18 87.57 2001-09-19 87.61 2001-09-20 86.93 2001-09-21 85.94 2001-09-24 86.84 2001-09-25 85.87 2001-09-26 85.62 2001-09-27 84.99 2001-09-28 83.14 2001-09-30 83.21 2001-10-01 82.45 2001-10-02 82.54 2001-10-03 83.06 2001-10-04 83.09 2001-10-05 81.51 2001-10-08 81.60 2001-10-09 81.70 2001-10-10 81.76 2001-10-11 82.07 2001-10-12 82.27 2001-10-15 83.30 2001-10-16 83.39 2001-10-17 84.37 2001-10-18 84.42 2001-10-19 84.43 2001-10-22 84.44 2001-10-23 85.10 2001-10-24 84.80 2001-10-25 84.88 2001-10-26 85.15 2001-10-29 85.48 2001-10-30 85.19 2001-10-31 85.61 2001-11-01 85.74 2001-11-02 86.03 2001-11-05 86.26 2001-11-06 86.17 2001-11-07 86.30 2001-11-08 86.45 2001-11-09 86.53 2001-11-12 86.67 2001-11-13 86.78 2001-11-14 87.48 2001-11-15 88.94 2001-11-16 89.70 2001-11-19 89.98 2001-11-20 90.36 2001-11-21 90.42 2001-11-22 90.46 2001-11-23 90.52 2001-11-26 90.29 2001-11-27 90.45 2001-11-28 90.78 2001-11-29 90.34 2001-11-30 89.89 2001-12-03 89.90 2001-12-04 90.29 2001-12-05 90.55 2001-12-06 90.24 2001-12-07 90.54 2001-12-10 90.81 2001-12-11 90.75 2001-12-12 90.67 2001-12-13 90.14 2001-12-14 89.74 2001-12-17 89.63 2001-12-18 89.64 2001-12-19 89.60 2001-12-20 89.76 2001-12-21 90.12 2001-12-24 90.20 2001-12-26 90.12 2001-12-27 90.11 2001-12-28 89.99 2001-12-31 89.71 2002-01-02 89.82 2002-01-03 90.87 2002-01-04 91.57 2002-01-07 91.93 2002-01-08 92.12 2002-01-09 92.40 2002-01-10 92.77 2002-01-11 92.87 2002-01-14 92.95 2002-01-15 92.05 2002-01-16 91.51 2002-01-17 91.21 2002-01-18 91.12 2002-01-21 91.23 2002-01-22 91.48 2002-01-23 91.71 2002-01-24 91.69 2002-01-25 92.33 2002-01-28 92.60 2002-01-29 92.09 2002-01-30 91.66 2002-01-31 90.52 2002-02-01 90.11 2002-02-04 89.78 2002-02-05 90.08 2002-02-06 89.92 2002-02-07 89.98 2002-02-08 89.98 2002-02-11 89.70 2002-02-12 89.60 2002-02-13 89.44 2002-02-14 89.31 2002-02-15 89.26 2002-02-18 89.36 2002-02-19 89.44 2002-02-20 89.15 2002-02-21 88.84 2002-02-22 88.46 2002-02-25 88.07 2002-02-26 87.66 2002-02-27 87.52 2002-02-28 87.30 2002-03-01 87.75 2002-03-04 88.07 2002-03-05 88.34 2002-03-06 88.76 2002-03-07 89.44 2002-03-08 90.02 2002-03-11 90.45 2002-03-12 90.49 2002-03-13 90.96 2002-03-14 91.18 2002-03-15 91.30 2002-03-18 91.29 2002-03-19 90.78 2002-03-20 90.74 2002-03-21 90.53 2002-03-22 90.69 2002-03-25 90.75 2002-03-26 91.01 2002-03-27 91.10 2002-03-28 91.48 2002-03-31 91.58 2002-04-01 91.66 2002-04-02 91.51 2002-04-03 91.57 2002-04-04 91.47 2002-04-05 91.67 2002-04-08 92.40 2002-04-09 92.78 2002-04-10 93.53 2002-04-11 93.50 2002-04-12 93.43 2002-04-15 93.56 2002-04-16 94.01 2002-04-17 94.62 2002-04-18 94.62 2002-04-19 95.01 2002-04-22 95.15 2002-04-23 94.91 2002-04-24 95.02 2002-04-25 95.04 2002-04-26 95.00 2002-04-29 95.13 2002-04-30 94.62 2002-05-01 94.47 2002-05-02 94.51 2002-05-03 94.52 2002-05-06 94.17 2002-05-07 93.86 2002-05-08 94.09 2002-05-09 94.08 2002-05-10 93.97 2002-05-13 93.36 2002-05-14 93.17 2002-05-15 91.79 2002-05-16 91.10 2002-05-17 91.44 2002-05-20 91.64 2002-05-21 91.66 2002-05-22 91.70 2002-05-23 91.62 2002-05-24 91.49 2002-05-27 91.59 2002-05-28 91.37 2002-05-29 91.02 2002-05-30 90.72 2002-05-31 91.06 2002-06-03 90.74 2002-06-04 90.46 2002-06-05 90.47 2002-06-06 90.05 2002-06-07 88.27 2002-06-10 87.51 2002-06-11 86.92 2002-06-12 86.40 2002-06-13 86.11 2002-06-14 85.49 2002-06-17 85.47 2002-06-18 85.66 2002-06-19 85.60 2002-06-20 85.48 2002-06-21 85.16 2002-06-24 84.87 2002-06-25 84.08 2002-06-26 81.90 2002-06-27 81.47 2002-06-28 81.21 2002-06-30 81.26 2002-07-01 81.33 2002-07-02 81.11 2002-07-03 81.13 2002-07-04 81.17 2002-07-05 80.86 2002-07-08 81.50 2002-07-09 81.67 2002-07-10 82.03 2002-07-11 82.00 2002-07-12 81.48 2002-07-15 81.39 2002-07-16 81.29 2002-07-17 81.52 2002-07-18 81.26 2002-07-19 81.21 2002-07-22 80.94 2002-07-23 80.31 2002-07-24 79.93 2002-07-25 79.73 2002-07-26 79.28 2002-07-29 79.32 2002-07-30 79.09 2002-07-31 78.15 2002-08-01 78.28 2002-08-02 78.31 2002-08-05 78.47 2002-08-06 78.11 2002-08-07 78.37 2002-08-08 77.74 2002-08-09 77.73 2002-08-12 77.40 2002-08-13 77.12 2002-08-14 76.30 2002-08-15 75.74 2002-08-16 75.40 2002-08-19 75.64 2002-08-20 75.55 2002-08-21 75.73 2002-08-22 75.64 2002-08-23 75.72 2002-08-26 75.88 2002-08-27 75.97 2002-08-28 76.12 2002-08-29 76.05 2002-08-30 75.96 2002-08-31 76.01 2002-09-02 76.24 2002-09-03 76.26 2002-09-04 76.62 2002-09-05 76.55 2002-09-06 76.66 2002-09-09 76.74 2002-09-10 76.76 2002-09-11 76.91 2002-09-12 76.94 2002-09-13 76.94 2002-09-16 77.10 2002-09-17 77.14 2002-09-18 76.86 2002-09-19 76.68 2002-09-20 76.44 2002-09-23 76.08 2002-09-24 75.87 2002-09-25 75.66 2002-09-26 75.70 2002-09-27 75.51 2002-09-30 74.59 2002-10-01 74.54 2002-10-02 74.55 2002-10-03 74.43 2002-10-04 74.11 2002-10-07 73.31 2002-10-08 72.76 2002-10-09 72.09 2002-10-10 71.95 2002-10-11 71.97 2002-10-14 71.94 2002-10-15 72.53 2002-10-16 72.12 2002-10-17 72.49 2002-10-18 72.81 2002-10-21 73.20 2002-10-22 73.00 2002-10-23 73.40 2002-10-24 73.53 2002-10-25 73.48 2002-10-28 73.98 2002-10-29 74.32 2002-10-30 74.50 2002-10-31 74.33 2002-11-01 74.46 2002-11-04 75.35 2002-11-05 75.54 2002-11-06 76.46 2002-11-07 76.90 2002-11-08 76.96 2002-11-11 77.05 2002-11-12 77.36 2002-11-13 77.70 2002-11-14 77.88 2002-11-15 77.96 2002-11-18 78.25 2002-11-19 78.47 2002-11-20 79.76 2002-11-21 80.50 2002-11-22 80.88 2002-11-25 81.21 2002-11-26 80.92 2002-11-27 81.34 2002-11-28 81.37 2002-11-29 81.07 2002-11-30 81.10 2002-12-02 81.85 2002-12-03 82.37 2002-12-04 82.16 2002-12-05 81.86 2002-12-06 81.52 2002-12-09 81.57 2002-12-10 81.61 2002-12-11 81.97 2002-12-12 82.12 2002-12-13 82.22 2002-12-16 82.46 2002-12-17 82.81 2002-12-18 83.37 2002-12-19 83.57 2002-12-20 83.87 2002-12-23 84.29 2002-12-24 84.48 2002-12-26 84.41 2002-12-27 84.43 2002-12-30 84.44 2002-12-31 84.15 2003-01-02 84.48 2003-01-03 85.03 2003-01-06 86.25 2003-01-07 88.08 2003-01-08 88.62 2003-01-09 89.37 2003-01-10 89.53 2003-01-13 90.00 2003-01-14 90.10 2003-01-15 89.80 2003-01-16 89.74 2003-01-17 89.37 2003-01-20 89.46 2003-01-21 89.61 2003-01-22 89.51 2003-01-23 90.12 2003-01-24 90.15 2003-01-27 89.68 2003-01-28 89.98 2003-01-29 89.89 2003-01-30 90.28 2003-01-31 90.45 2003-02-03 90.67 2003-02-04 90.64 2003-02-05 90.45 2003-02-06 90.24 2003-02-07 90.55 2003-02-10 90.52 2003-02-11 90.56 2003-02-12 90.36 2003-02-13 89.93 2003-02-14 89.91 2003-02-17 90.00 2003-02-18 90.21 2003-02-19 90.59 2003-02-20 90.97 2003-02-21 91.08 2003-02-24 91.62 2003-02-25 91.60 2003-02-26 91.97 2003-02-27 92.27 2003-02-28 92.66 2003-03-03 93.22 2003-03-04 93.42 2003-03-05 93.58 2003-03-06 93.57 2003-03-07 93.88 2003-03-10 93.88 2003-03-11 93.95 2003-03-12 93.90 2003-03-13 93.99 2003-03-14 94.36 2003-03-17 94.64 2003-03-18 95.04 2003-03-19 95.21 2003-03-20 95.12 2003-03-21 95.36 2003-03-24 95.63 2003-03-25 95.77 2003-03-26 96.08 2003-03-27 96.54 2003-03-28 96.87 2003-03-31 97.16 2003-04-01 98.31 2003-04-02 99.36 2003-04-03 100.30 2003-04-04 100.55 2003-04-07 101.51 2003-04-08 101.15 2003-04-09 100.97 2003-04-10 101.19 2003-04-11 101.67 2003-04-14 102.19 2003-04-15 103.49 2003-04-16 103.75 2003-04-17 103.99 2003-04-21 104.30 2003-04-22 104.76 2003-04-23 106.15 2003-04-24 106.38 2003-04-25 106.91 2003-04-28 107.37 2003-04-29 107.87 2003-04-30 108.38 2003-05-01 108.90 2003-05-02 109.52 2003-05-05 109.98 2003-05-06 110.21 2003-05-07 110.49 2003-05-08 109.77 2003-05-09 109.92 2003-05-12 110.49 2003-05-13 110.78 2003-05-14 110.94 2003-05-15 111.20 2003-05-16 111.50 2003-05-19 111.22 2003-05-20 111.19 2003-05-21 110.75 2003-05-22 111.10 2003-05-23 111.12 2003-05-26 111.22 2003-05-27 111.11 2003-05-28 111.19 2003-05-29 112.14 2003-05-30 112.43 2003-05-31 112.46 2003-06-02 113.07 2003-06-03 113.22 2003-06-04 113.73 2003-06-05 114.26 2003-06-06 114.37 2003-06-09 114.85 2003-06-10 114.91 2003-06-11 115.08 2003-06-12 115.45 2003-06-13 116.04 2003-06-16 116.45 2003-06-17 116.97 2003-06-18 117.49 2003-06-19 117.77 2003-06-20 117.81 2003-06-23 117.53 2003-06-24 117.35 2003-06-25 117.38 2003-06-26 117.10 2003-06-27 116.81 2003-06-30 116.96 2003-07-01 117.03 2003-07-02 117.12 2003-07-03 117.07 2003-07-04 117.11 2003-07-07 117.42 2003-07-08 117.83 2003-07-09 118.57 2003-07-10 118.99 2003-07-11 119.27 2003-07-14 119.81 2003-07-15 120.21 2003-07-16 120.14 2003-07-17 120.20 2003-07-18 119.99 2003-07-21 119.92 2003-07-22 119.73 2003-07-23 119.74 2003-07-24 119.60 2003-07-25 119.16 2003-07-28 118.99 2003-07-29 118.59 2003-07-30 117.78 2003-07-31 117.18 2003-08-01 116.26 2003-08-04 116.91 2003-08-05 116.74 2003-08-06 116.03 2003-08-07 115.63 2003-08-08 116.01 2003-08-11 116.18 2003-08-12 116.16 2003-08-13 116.33 2003-08-14 115.37 2003-08-15 115.41 2003-08-18 115.60 2003-08-19 116.29 2003-08-20 117.15 2003-08-21 117.67 2003-08-22 117.99 2003-08-25 118.27 2003-08-26 118.29 2003-08-27 118.91 2003-08-28 119.21 2003-08-29 119.42 2003-08-31 119.48 2003-09-01 119.48 2003-09-02 120.45 2003-09-03 120.86 2003-09-04 121.24 2003-09-05 121.43 2003-09-08 121.79 2003-09-09 122.31 2003-09-10 122.37 2003-09-11 122.42 2003-09-12 122.22 2003-09-15 122.50 2003-09-16 122.78 2003-09-17 123.16 2003-09-18 123.53 2003-09-19 123.94 2003-09-22 123.85 2003-09-23 123.90 2003-09-24 124.04 2003-09-25 123.98 2003-09-26 123.89 2003-09-29 124.08 2003-09-30 124.25 2003-10-01 124.36 2003-10-02 124.73 2003-10-03 124.89 2003-10-06 125.01 2003-10-07 125.56 2003-10-08 125.86 2003-10-09 126.19 2003-10-10 126.32 2003-10-13 126.42 2003-10-14 126.95 2003-10-15 127.30 2003-10-16 127.51 2003-10-17 127.49 2003-10-20 127.71 2003-10-21 127.85 2003-10-22 127.52 2003-10-23 127.46 2003-10-24 127.54 2003-10-27 127.70 2003-10-28 127.93 2003-10-29 128.16 2003-10-30 128.30 2003-10-31 128.51 2003-11-03 128.62 2003-11-04 128.76 2003-11-05 128.59 2003-11-06 128.97 2003-11-07 129.06 2003-11-10 129.35 2003-11-11 129.38 2003-11-12 129.22 2003-11-13 129.10 2003-11-14 129.16 2003-11-17 129.24 2003-11-18 129.35 2003-11-19 129.75 2003-11-20 129.77 2003-11-21 129.86 2003-11-24 130.38 2003-11-25 130.68 2003-11-26 130.81 2003-11-27 130.84 2003-11-28 130.90 2003-11-30 130.97 2003-12-01 131.30 2003-12-02 131.78 2003-12-03 132.39 2003-12-04 132.52 2003-12-05 132.92 2003-12-08 133.23 2003-12-09 133.40 2003-12-10 133.58 2003-12-11 133.60 2003-12-12 133.66 2003-12-15 133.79 2003-12-16 133.87 2003-12-17 133.92 2003-12-18 134.16 2003-12-19 134.25 2003-12-22 134.56 2003-12-23 134.65 2003-12-24 134.69 2003-12-26 134.78 2003-12-29 134.97 2003-12-30 135.22 2003-12-31 135.47 2004-01-02 135.51 2004-01-05 137.06 2004-01-06 138.27 2004-01-07 138.93 2004-01-08 139.60 2004-01-09 139.71 2004-01-12 139.89 2004-01-13 139.94 2004-01-14 140.06 2004-01-15 140.36 2004-01-16 140.51 2004-01-19 140.61 2004-01-20 140.87 2004-01-21 141.52 2004-01-22 141.95 2004-01-23 142.11 2004-01-26 141.79 2004-01-27 141.41 2004-01-28 140.86 2004-01-29 139.73 2004-01-30 139.71 2004-01-31 139.74 2004-02-02 139.28 2004-02-03 138.81 2004-02-04 138.45 2004-02-05 137.47 2004-02-06 137.18 2004-02-09 138.28 2004-02-10 137.97 2004-02-11 138.26 2004-02-12 139.44 2004-02-13 139.21 2004-02-16 139.32 2004-02-17 139.41 2004-02-18 138.95 2004-02-19 138.54 2004-02-20 138.01 2004-02-23 137.34 2004-02-24 136.67 2004-02-25 137.17 2004-02-26 137.12 2004-02-27 137.41 2004-02-29 137.48 2004-03-01 137.82 2004-03-02 138.03 2004-03-03 138.07 2004-03-04 137.86 2004-03-05 138.27 2004-03-08 138.65 2004-03-09 138.54 2004-03-10 138.16 2004-03-11 137.69 2004-03-12 137.55 2004-03-15 136.79 2004-03-16 136.14 2004-03-17 136.50 2004-03-18 136.30 2004-03-19 136.33 2004-03-22 135.92 2004-03-23 135.71 2004-03-24 135.57 2004-03-25 135.84 2004-03-26 136.37 2004-03-29 137.01 2004-03-30 136.81 2004-03-31 137.04 2004-04-01 137.23 2004-04-02 137.37 2004-04-05 137.49 2004-04-06 137.75 2004-04-07 138.04 2004-04-08 138.24 2004-04-12 138.55 2004-04-13 138.43 2004-04-14 138.07 2004-04-15 138.12 2004-04-16 138.15 2004-04-19 138.11 2004-04-20 138.10 2004-04-21 137.71 2004-04-22 138.12 2004-04-23 138.19 2004-04-26 138.07 2004-04-27 138.22 2004-04-28 137.92 2004-04-29 137.38 2004-04-30 137.30 2004-05-03 136.78 2004-05-04 136.26 2004-05-05 136.39 2004-05-06 135.61 2004-05-07 134.86 2004-05-10 133.40 2004-05-11 133.44 2004-05-12 132.73 2004-05-13 132.11 2004-05-14 131.98 2004-05-17 131.77 2004-05-18 132.22 2004-05-19 133.11 2004-05-20 132.95 2004-05-21 133.62 2004-05-24 134.44 2004-05-25 134.66 2004-05-26 135.23 2004-05-27 135.29 2004-05-28 135.24 2004-05-31 135.34 2004-06-01 135.15 2004-06-02 135.13 2004-06-03 135.21 2004-06-04 135.53 2004-06-07 135.92 2004-06-08 136.29 2004-06-09 136.63 2004-06-10 136.59 2004-06-11 136.63 2004-06-14 136.65 2004-06-15 136.72 2004-06-16 137.32 2004-06-17 137.45 2004-06-18 137.90 2004-06-21 138.31 2004-06-22 138.42 2004-06-23 138.49 2004-06-24 138.49 2004-06-25 138.59 2004-06-28 138.82 2004-06-29 138.62 2004-06-30 138.48 2004-07-01 138.50 2004-07-02 138.71 2004-07-05 138.83 2004-07-06 138.93 2004-07-07 138.81 2004-07-08 138.88 2004-07-09 139.14 2004-07-12 139.39 2004-07-13 139.47 2004-07-14 139.65 2004-07-15 139.80 2004-07-16 139.94 2004-07-19 140.12 2004-07-20 140.25 2004-07-21 140.27 2004-07-22 139.72 2004-07-23 139.65 2004-07-26 139.01 2004-07-27 138.64 2004-07-28 138.68 2004-07-29 138.88 2004-07-30 138.76 2004-07-31 138.79 2004-08-02 138.84 2004-08-03 138.82 2004-08-04 138.45 2004-08-05 138.58 2004-08-06 138.68 2004-08-09 138.59 2004-08-10 138.11 2004-08-11 138.06 2004-08-12 137.97 2004-08-13 138.03 2004-08-16 138.00 2004-08-17 138.37 2004-08-18 139.06 2004-08-19 139.26 2004-08-20 139.35 2004-08-23 139.68 2004-08-24 139.93 2004-08-25 140.22 2004-08-26 140.58 2004-08-27 140.62 2004-08-30 140.87 2004-08-31 141.01 2004-09-01 141.20 2004-09-02 141.34 2004-09-03 141.41 2004-09-06 141.52 2004-09-07 141.75 2004-09-08 142.23 2004-09-09 142.41 2004-09-10 142.61 2004-09-13 143.29 2004-09-14 143.40 2004-09-15 143.06 2004-09-16 143.17 2004-09-17 143.17 2004-09-20 143.17 2004-09-21 143.41 2004-09-22 143.40 2004-09-23 143.54 2004-09-24 143.39 2004-09-27 143.09 2004-09-28 143.02 2004-09-29 143.18 2004-09-30 143.30 2004-10-01 143.39 2004-10-04 143.77 2004-10-05 143.95 2004-10-06 144.24 2004-10-07 144.46 2004-10-08 144.72 2004-10-11 144.83 2004-10-12 144.68 2004-10-13 144.85 2004-10-14 145.06 2004-10-15 144.91 2004-10-18 144.54 2004-10-19 144.45 2004-10-20 144.30 2004-10-21 144.78 2004-10-22 144.97 2004-10-25 145.26 2004-10-26 145.88 2004-10-27 145.75 2004-10-28 146.59 2004-10-29 147.25 2004-10-31 147.32 2004-11-01 147.51 2004-11-02 147.94 2004-11-03 148.63 2004-11-04 149.11 2004-11-05 149.57 2004-11-08 149.65 2004-11-09 149.47 2004-11-10 149.36 2004-11-11 149.40 2004-11-12 149.85 2004-11-15 150.14 2004-11-16 150.73 2004-11-17 150.99 2004-11-18 151.43 2004-11-19 151.52 2004-11-22 151.46 2004-11-23 151.62 2004-11-24 151.90 2004-11-25 151.94 2004-11-26 152.00 2004-11-29 152.26 2004-11-30 152.11 2004-12-01 152.51 2004-12-02 152.67 2004-12-03 152.92 2004-12-06 152.95 2004-12-07 153.40 2004-12-08 153.63 2004-12-09 154.06 2004-12-10 154.19 2004-12-13 154.53 2004-12-14 154.82 2004-12-15 155.25 2004-12-16 155.55 2004-12-17 155.47 2004-12-20 155.63 2004-12-21 155.89 2004-12-22 156.10 2004-12-23 156.21 2004-12-27 156.42 2004-12-28 156.64 2004-12-29 156.68 2004-12-30 156.74 2004-12-31 156.81 2005-01-03 157.18 2005-01-04 157.32 2005-01-05 156.78 2005-01-06 156.57 2005-01-07 156.55 2005-01-10 156.25 2005-01-11 155.50 2005-01-12 155.49 2005-01-13 155.33 2005-01-14 155.18 2005-01-17 155.29 2005-01-18 155.07 2005-01-19 155.00 2005-01-20 154.30 2005-01-21 154.07 2005-01-24 153.95 2005-01-25 154.45 2005-01-26 154.71 2005-01-27 155.05 2005-01-28 155.15 2005-01-31 155.20 2005-02-01 155.58 2005-02-02 156.14 2005-02-03 156.42 2005-02-04 156.85 2005-02-07 157.26 2005-02-08 157.24 2005-02-09 156.84 2005-02-10 156.45 2005-02-11 156.39 2005-02-14 156.53 2005-02-15 156.69 2005-02-16 156.72 2005-02-17 156.95 2005-02-18 157.01 2005-02-21 157.12 2005-02-22 157.13 2005-02-23 157.22 2005-02-24 157.42 2005-02-25 157.73 2005-02-28 157.94 2005-03-01 157.97 2005-03-02 157.74 2005-03-03 157.81 2005-03-04 158.17 2005-03-07 158.53 2005-03-08 158.71 2005-03-09 158.31 2005-03-10 158.02 2005-03-11 157.95 2005-03-14 157.73 2005-03-15 157.56 2005-03-16 156.50 2005-03-17 156.10 2005-03-18 156.05 2005-03-21 155.22 2005-03-22 154.62 2005-03-23 153.79 2005-03-24 154.37 2005-03-28 154.34 2005-03-29 154.05 2005-03-30 153.30 2005-03-31 153.27 2005-04-01 153.30 2005-04-04 152.91 2005-04-05 153.29 2005-04-06 153.95 2005-04-07 154.42 2005-04-08 154.28 2005-04-11 154.12 2005-04-12 153.44 2005-04-13 153.54 2005-04-14 152.47 2005-04-15 151.24 2005-04-18 150.66 2005-04-19 150.94 2005-04-20 151.27 2005-04-21 151.41 2005-04-22 151.01 2005-04-25 150.41 2005-04-26 149.71 2005-04-27 148.39 2005-04-28 147.20 2005-04-29 147.17 2005-04-30 147.21 2005-05-02 147.86 2005-05-03 148.21 2005-05-04 148.47 2005-05-05 148.50 2005-05-06 147.99 2005-05-09 148.42 2005-05-10 147.94 2005-05-11 146.74 2005-05-12 146.00 2005-05-13 145.09 2005-05-16 143.63 2005-05-17 142.99 2005-05-18 144.09 2005-05-19 144.62 2005-05-20 145.19 2005-05-23 145.85 2005-05-24 146.04 2005-05-25 147.36 2005-05-26 148.11 2005-05-27 148.66 2005-05-30 148.77 2005-05-31 149.54 2005-06-01 149.99 2005-06-02 151.20 2005-06-03 151.62 2005-06-06 150.96 2005-06-07 151.12 2005-06-08 150.83 2005-06-09 150.47 2005-06-10 150.92 2005-06-13 151.14 2005-06-14 151.57 2005-06-15 152.08 2005-06-16 152.18 2005-06-17 152.14 2005-06-20 152.46 2005-06-21 152.56 2005-06-22 152.88 2005-06-23 152.86 2005-06-24 152.68 2005-06-27 152.57 2005-06-28 152.89 2005-06-29 153.26 2005-06-30 153.56 2005-07-01 153.73 2005-07-04 153.85 2005-07-05 153.62 2005-07-06 153.79 2005-07-07 153.71 2005-07-08 154.33 2005-07-11 155.11 2005-07-12 155.26 2005-07-13 155.38 2005-07-14 155.97 2005-07-15 156.25 2005-07-18 156.34 2005-07-19 156.37 2005-07-20 156.43 2005-07-21 156.51 2005-07-22 156.68 2005-07-25 157.00 2005-07-26 157.10 2005-07-27 157.40 2005-07-28 157.71 2005-07-29 157.98 2005-07-31 158.06 2005-08-01 158.04 2005-08-02 157.93 2005-08-03 157.78 2005-08-04 157.69 2005-08-05 157.41 2005-08-08 157.13 2005-08-09 157.06 2005-08-10 157.17 2005-08-11 156.78 2005-08-12 156.81 2005-08-15 156.87 2005-08-16 157.17 2005-08-17 157.25 2005-08-18 157.49 2005-08-19 157.60 2005-08-22 157.81 2005-08-23 157.93 2005-08-24 158.73 2005-08-25 158.96 2005-08-26 159.07 2005-08-29 159.08 2005-08-30 158.95 2005-08-31 158.91 2005-09-01 158.58 2005-09-02 158.43 2005-09-05 158.55 2005-09-06 158.60 2005-09-07 158.57 2005-09-08 158.73 2005-09-09 158.60 2005-09-12 158.97 2005-09-13 159.19 2005-09-14 159.18 2005-09-15 159.02 2005-09-16 158.65 2005-09-19 158.08 2005-09-20 157.27 2005-09-21 156.61 2005-09-22 155.77 2005-09-23 156.19 2005-09-26 156.55 2005-09-27 156.26 2005-09-28 156.23 2005-09-29 156.29 2005-09-30 156.33 2005-10-03 156.60 2005-10-04 156.72 2005-10-05 156.25 2005-10-06 156.08 2005-10-07 155.69 2005-10-10 155.81 2005-10-11 154.78 2005-10-12 153.77 2005-10-13 153.34 2005-10-14 153.65 2005-10-17 154.29 2005-10-18 154.57 2005-10-19 154.06 2005-10-20 154.14 2005-10-21 154.37 2005-10-24 154.62 2005-10-25 154.93 2005-10-26 154.09 2005-10-27 153.75 2005-10-28 153.46 2005-10-31 153.77 2005-11-01 153.94 2005-11-02 154.01 2005-11-03 154.21 2005-11-04 153.87 2005-11-07 154.07 2005-11-08 154.19 2005-11-09 153.93 2005-11-10 154.09 2005-11-11 154.13 2005-11-14 153.66 2005-11-15 153.63 2005-11-16 153.54 2005-11-17 153.21 2005-11-18 153.93 2005-11-21 154.25 2005-11-22 154.25 2005-11-23 154.36 2005-11-24 154.40 2005-11-25 154.43 2005-11-28 154.95 2005-11-29 154.35 2005-11-30 154.37 2005-12-01 154.46 2005-12-02 154.43 2005-12-05 154.54 2005-12-06 154.63 2005-12-07 154.53 2005-12-08 154.43 2005-12-09 154.54 2005-12-12 154.62 2005-12-13 154.76 2005-12-14 154.64 2005-12-15 154.77 2005-12-16 154.75 2005-12-19 154.80 2005-12-20 155.00 2005-12-21 155.01 2005-12-22 155.25 2005-12-23 155.28 2005-12-27 155.53 2005-12-28 155.73 2005-12-29 155.87 2005-12-30 155.93 2005-12-31 155.96 2006-01-03 156.20 2006-01-04 156.59 2006-01-05 157.18 2006-01-06 157.60 2006-01-09 157.95 2006-01-10 157.79 2006-01-11 157.67 2006-01-12 157.30 2006-01-13 157.25 2006-01-16 157.38 2006-01-17 157.25 2006-01-18 157.20 2006-01-19 157.53 2006-01-20 157.55 2006-01-23 157.70 2006-01-24 157.94 2006-01-25 157.90 2006-01-26 158.00 2006-01-27 158.05 2006-01-30 158.38 2006-01-31 158.45 2006-02-01 158.58 2006-02-02 158.72 2006-02-03 158.52 2006-02-06 158.57 2006-02-07 158.74 2006-02-08 158.75 2006-02-09 158.98 2006-02-10 159.14 2006-02-13 159.29 2006-02-14 159.26 2006-02-15 159.40 2006-02-16 159.75 2006-02-17 159.95 2006-02-20 160.08 2006-02-21 160.40 2006-02-22 160.66 2006-02-23 160.79 2006-02-24 160.94 2006-02-27 161.04 2006-02-28 161.23 2006-03-01 161.17 2006-03-02 160.89 2006-03-03 160.97 2006-03-06 160.89 2006-03-07 160.33 2006-03-08 160.07 2006-03-09 159.97 2006-03-10 160.05 2006-03-13 160.22 2006-03-14 160.43 2006-03-15 160.81 2006-03-16 161.17 2006-03-17 161.51 2006-03-20 161.80 2006-03-21 162.34 2006-03-22 162.60 2006-03-23 162.67 2006-03-24 162.93 2006-03-27 163.10 2006-03-28 163.32 2006-03-29 163.16 2006-03-30 162.98 2006-03-31 163.12 2006-04-03 163.46 2006-04-04 163.47 2006-04-05 163.75 2006-04-06 163.76 2006-04-07 163.90 2006-04-10 163.98 2006-04-11 164.28 2006-04-12 164.43 2006-04-13 164.36 2006-04-17 164.51 2006-04-18 164.63 2006-04-19 164.93 2006-04-20 165.28 2006-04-21 165.51 2006-04-24 165.85 2006-04-25 166.28 2006-04-26 166.57 2006-04-27 166.82 2006-04-28 167.31 2006-04-30 167.40 2006-05-01 167.55 2006-05-02 167.83 2006-05-03 168.01 2006-05-04 168.19 2006-05-05 168.43 2006-05-08 168.85 2006-05-09 169.02 2006-05-10 169.45 2006-05-11 169.62 2006-05-12 169.46 2006-05-15 169.21 2006-05-16 168.88 2006-05-17 168.16 2006-05-18 168.31 2006-05-19 168.52 2006-05-22 168.01 2006-05-23 168.10 2006-05-24 167.78 2006-05-25 168.09 2006-05-26 168.20 2006-05-29 168.33 2006-05-30 168.08 2006-05-31 168.24 2006-06-01 168.31 2006-06-02 168.68 2006-06-05 168.74 2006-06-06 168.24 2006-06-07 168.34 2006-06-08 168.00 2006-06-09 168.15 2006-06-12 168.11 2006-06-13 167.49 2006-06-14 166.53 2006-06-15 166.39 2006-06-16 166.58 2006-06-19 166.75 2006-06-20 166.24 2006-06-21 165.82 2006-06-22 165.78 2006-06-23 165.69 2006-06-26 165.63 2006-06-27 165.77 2006-06-28 165.73 2006-06-29 166.42 2006-06-30 167.28 2006-07-03 167.48 2006-07-04 167.53 2006-07-05 167.50 2006-07-06 167.61 2006-07-07 168.05 2006-07-10 168.45 2006-07-11 168.39 2006-07-12 168.47 2006-07-13 168.03 2006-07-14 167.88 2006-07-17 167.83 2006-07-18 167.84 2006-07-19 168.09 2006-07-20 168.30 2006-07-21 168.30 2006-07-24 168.33 2006-07-25 168.63 2006-07-26 169.17 2006-07-27 169.22 2006-07-28 169.26 2006-07-31 169.43 2006-08-01 169.27 2006-08-02 169.50 2006-08-03 169.66 2006-08-04 170.02 2006-08-07 170.02 2006-08-08 170.30 2006-08-09 170.09 2006-08-10 169.77 2006-08-11 169.66 2006-08-14 169.97 2006-08-15 170.09 2006-08-16 170.27 2006-08-17 170.61 2006-08-18 170.61 2006-08-21 170.73 2006-08-22 170.64 2006-08-23 170.69 2006-08-24 170.45 2006-08-25 170.53 2006-08-28 170.66 2006-08-29 170.83 2006-08-30 171.05 2006-08-31 171.29 2006-09-01 171.43 2006-09-04 171.57 2006-09-05 171.84 2006-09-06 171.91 2006-09-07 171.91 2006-09-08 172.15 2006-09-11 172.40 2006-09-12 172.56 2006-09-13 173.07 2006-09-14 173.12 2006-09-15 173.36 2006-09-18 173.39 2006-09-19 173.27 2006-09-20 173.37 2006-09-21 173.38 2006-09-22 173.17 2006-09-25 173.12 2006-09-26 173.05 2006-09-27 173.48 2006-09-28 173.55 2006-09-29 173.76 2006-09-30 173.81 2006-10-02 173.92 2006-10-03 174.09 2006-10-04 174.64 2006-10-05 174.81 2006-10-06 175.01 2006-10-09 175.15 2006-10-10 175.28 2006-10-11 175.59 2006-10-12 176.00 2006-10-13 176.24 2006-10-16 176.37 2006-10-17 176.25 2006-10-18 176.59 2006-10-19 176.66 2006-10-20 176.66 2006-10-23 176.96 2006-10-24 176.84 2006-10-25 176.94 2006-10-26 177.37 2006-10-27 177.79 2006-10-30 178.00 2006-10-31 177.99 2006-11-01 178.07 2006-11-02 178.27 2006-11-03 178.55 2006-11-06 178.71 2006-11-07 179.21 2006-11-08 179.11 2006-11-09 179.60 2006-11-10 179.66 2006-11-13 179.88 2006-11-14 180.09 2006-11-15 180.31 2006-11-16 180.59 2006-11-17 180.61 2006-11-20 180.62 2006-11-21 180.27 2006-11-22 180.27 2006-11-23 180.32 2006-11-24 180.37 2006-11-27 180.43 2006-11-28 180.01 2006-11-29 180.73 2006-11-30 181.17 2006-12-01 181.48 2006-12-04 181.76 2006-12-05 182.35 2006-12-06 183.04 2006-12-07 183.65 2006-12-08 183.57 2006-12-11 183.77 2006-12-12 183.59 2006-12-13 183.55 2006-12-14 183.49 2006-12-15 183.70 2006-12-18 183.86 2006-12-19 184.00 2006-12-20 184.27 2006-12-21 184.41 2006-12-22 184.44 2006-12-26 184.64 2006-12-27 184.77 2006-12-28 184.88 2006-12-29 184.92 2006-12-31 185.02 2007-01-02 185.22 2007-01-03 185.58 2007-01-04 185.78 2007-01-05 185.89 2007-01-08 186.19 2007-01-09 186.66 2007-01-10 186.92 2007-01-11 187.21 2007-01-12 187.37 2007-01-15 187.51 2007-01-16 187.85 2007-01-17 188.59 2007-01-18 188.78 2007-01-19 188.80 2007-01-22 189.37 2007-01-23 189.68 2007-01-24 189.97 2007-01-25 190.24 2007-01-26 189.87 2007-01-29 190.07 2007-01-30 189.63 2007-01-31 189.76 2007-02-01 190.26 2007-02-02 190.41 2007-02-05 190.79 2007-02-06 191.19 2007-02-07 191.72 2007-02-08 191.72 2007-02-09 192.18 2007-02-12 192.13 2007-02-13 192.30 2007-02-14 192.66 2007-02-15 193.10 2007-02-16 193.45 2007-02-19 193.60 2007-02-20 193.75 2007-02-21 194.05 2007-02-22 194.41 2007-02-23 194.25 2007-02-26 194.37 2007-02-27 193.14 2007-02-28 193.03 2007-03-01 192.39 2007-03-02 191.62 2007-03-05 191.02 2007-03-06 191.72 2007-03-07 192.56 2007-03-08 193.30 2007-03-09 193.37 2007-03-12 193.48 2007-03-13 192.46 2007-03-14 192.11 2007-03-15 192.58 2007-03-16 192.56 2007-03-19 192.75 2007-03-20 192.66 2007-03-21 193.05 2007-03-22 193.35 2007-03-23 193.36 2007-03-26 193.43 2007-03-27 193.24 2007-03-28 193.08 2007-03-29 193.24 2007-03-30 193.29 2007-03-31 193.34 2007-04-02 193.36 2007-04-03 193.40 2007-04-04 193.26 2007-04-05 193.47 2007-04-09 193.74 2007-04-10 193.95 2007-04-11 194.17 2007-04-12 194.20 2007-04-13 194.60 2007-04-16 195.13 2007-04-17 195.41 2007-04-18 195.68 2007-04-19 195.90 2007-04-20 196.33 2007-04-23 196.57 2007-04-24 196.65 2007-04-25 196.76 2007-04-26 197.05 2007-04-27 196.95 2007-04-30 197.13 2007-05-01 196.88 2007-05-02 197.12 2007-05-03 197.46 2007-05-04 197.61 2007-05-07 197.79 2007-05-08 197.89 2007-05-09 198.14 2007-05-10 198.27 2007-05-11 198.26 2007-05-14 198.63 2007-05-15 198.68 2007-05-16 198.58 2007-05-17 198.68 2007-05-18 198.78 2007-05-21 198.98 2007-05-22 199.28 2007-05-23 199.51 2007-05-24 199.46 2007-05-25 199.47 2007-05-29 199.74 2007-05-30 199.64 2007-05-31 199.89 2007-06-01 199.89 2007-06-04 199.99 2007-06-05 200.02 2007-06-06 199.56 2007-06-07 198.57 2007-06-08 198.42 2007-06-11 198.74 2007-06-12 198.02 2007-06-13 198.03 2007-06-14 198.35 2007-06-15 198.69 2007-06-18 199.05 2007-06-19 198.60 2007-06-20 198.24 2007-06-21 197.55 2007-06-22 197.39 2007-06-25 196.85 2007-06-26 196.87 2007-06-27 196.09 2007-06-28 196.15 2007-06-29 196.27 2007-06-30 196.32 2007-07-02 195.99 2007-07-03 195.78 2007-07-04 195.83 2007-07-05 195.78 2007-07-06 195.68 2007-07-09 195.75 2007-07-10 194.69 2007-07-11 193.63 2007-07-12 194.26 2007-07-13 194.82 2007-07-16 195.34 2007-07-17 195.30 2007-07-18 194.17 2007-07-19 194.13 2007-07-20 193.07 2007-07-23 191.94 2007-07-24 190.11 2007-07-25 189.51 2007-07-26 186.05 2007-07-27 184.07 2007-07-30 184.48 2007-07-31 186.14 2007-08-01 184.79 2007-08-02 185.95 2007-08-03 185.57 2007-08-06 184.70 2007-08-07 185.51 2007-08-08 187.63 2007-08-09 187.13 2007-08-10 186.08 2007-08-13 187.13 2007-08-14 186.74 2007-08-15 185.96 2007-08-16 184.03 2007-08-17 184.63 2007-08-20 185.16 2007-08-21 185.32 2007-08-22 186.17 2007-08-23 186.75 2007-08-24 186.87 2007-08-27 187.11 2007-08-28 186.76 2007-08-29 186.61 2007-08-30 186.63 2007-08-31 187.00 2007-09-03 187.10 2007-09-04 187.57 2007-09-05 187.59 2007-09-06 187.92 2007-09-07 187.25 2007-09-10 187.17 2007-09-11 187.21 2007-09-12 187.18 2007-09-13 187.47 2007-09-14 187.68 2007-09-17 188.23 2007-09-18 189.32 2007-09-19 191.25 2007-09-20 190.83 2007-09-21 191.61 2007-09-24 192.34 2007-09-25 191.89 2007-09-26 192.15 2007-09-27 192.23 2007-09-28 192.13 2007-09-30 192.23 2007-10-01 192.01 2007-10-02 192.33 2007-10-03 192.68 2007-10-04 193.26 2007-10-05 193.72 2007-10-08 193.87 2007-10-09 194.48 2007-10-10 195.08 2007-10-11 195.64 2007-10-12 195.78 2007-10-15 196.24 2007-10-16 195.65 2007-10-17 194.94 2007-10-18 193.99 2007-10-19 193.12 2007-10-22 192.83 2007-10-23 193.54 2007-10-24 193.27 2007-10-25 193.27 2007-10-26 193.24 2007-10-29 193.34 2007-10-30 193.20 2007-10-31 193.24 2007-11-01 192.36 2007-11-02 191.97 2007-11-05 191.52 2007-11-06 191.60 2007-11-07 190.88 2007-11-08 189.60 2007-11-09 188.70 2007-11-12 188.85 2007-11-13 187.99 2007-11-14 188.61 2007-11-15 187.76 2007-11-16 186.65 2007-11-19 185.16 2007-11-20 184.29 2007-11-21 183.21 2007-11-22 183.26 2007-11-23 183.28 2007-11-26 183.90 2007-11-27 183.19 2007-11-28 184.33 2007-11-29 185.09 2007-11-30 186.11 2007-12-03 186.07 2007-12-04 185.53 2007-12-05 185.63 2007-12-06 185.74 2007-12-07 186.10 2007-12-10 186.88 2007-12-11 187.50 2007-12-12 186.94 2007-12-13 186.21 2007-12-14 185.98 2007-12-17 185.74 2007-12-18 185.59 2007-12-19 185.54 2007-12-20 185.33 2007-12-21 185.23 2007-12-24 185.30 2007-12-26 185.47 2007-12-27 185.57 2007-12-28 185.60 2007-12-31 185.70 2008-01-02 185.39 2008-01-03 184.59 2008-01-04 183.10 2008-01-07 182.18 2008-01-08 180.87 2008-01-09 178.10 2008-01-10 178.79 2008-01-11 178.99 2008-01-14 179.14 2008-01-15 178.60 2008-01-16 177.69 2008-01-17 176.66 2008-01-18 176.02 2008-01-21 176.17 2008-01-22 174.19 2008-01-23 173.53 2008-01-24 175.39 2008-01-25 177.07 2008-01-28 176.80 2008-01-29 177.99 2008-01-30 177.98 2008-01-31 177.55 2008-02-01 178.15 2008-02-04 178.45 2008-02-05 177.69 2008-02-06 177.14 2008-02-07 176.10 2008-02-08 175.13 2008-02-11 173.82 2008-02-12 173.45 2008-02-13 173.81 2008-02-14 173.98 2008-02-15 173.76 2008-02-18 173.92 2008-02-19 173.90 2008-02-20 173.17 2008-02-21 173.48 2008-02-22 173.38 2008-02-25 174.04 2008-02-26 175.16 2008-02-27 175.75 2008-02-28 175.52 2008-02-29 174.63 2008-03-03 174.55 2008-03-04 174.31 2008-03-05 174.27 2008-03-06 173.85 2008-03-07 173.20 2008-03-10 173.01 2008-03-11 172.96 2008-03-12 172.62 2008-03-13 171.48 2008-03-14 171.52 2008-03-17 170.52 2008-03-18 171.38 2008-03-19 172.04 2008-03-20 171.63 2008-03-24 173.13 2008-03-25 174.01 2008-03-26 174.21 2008-03-27 174.48 2008-03-28 174.54 2008-03-31 174.06 2008-04-01 174.64 2008-04-02 175.57 2008-04-03 176.03 2008-04-04 176.78 2008-04-07 178.41 2008-04-08 177.99 2008-04-09 177.76 2008-04-10 177.39 2008-04-11 177.38 2008-04-14 177.21 2008-04-15 177.65 2008-04-16 178.32 2008-04-17 178.54 2008-04-18 180.35 2008-04-21 180.65 2008-04-22 180.95 2008-04-23 181.21 2008-04-24 181.72 2008-04-25 182.49 2008-04-28 183.10 2008-04-29 183.66 2008-04-30 184.29 2008-05-01 185.31 2008-05-02 186.55 2008-05-05 186.71 2008-05-06 186.27 2008-05-07 186.14 2008-05-08 185.79 2008-05-09 185.46 2008-05-12 185.49 2008-05-13 185.62 2008-05-14 186.13 2008-05-15 186.83 2008-05-16 187.32 2008-05-19 187.90 2008-05-20 187.81 2008-05-21 187.65 2008-05-22 186.85 2008-05-23 186.55 2008-05-26 186.71 2008-05-27 186.46 2008-05-28 186.42 2008-05-29 186.57 2008-05-30 186.75 2008-05-31 186.75 2008-06-02 186.30 2008-06-03 186.17 2008-06-04 186.53 2008-06-05 187.95 2008-06-06 188.30 2008-06-09 188.24 2008-06-10 187.87 2008-06-11 187.70 2008-06-12 187.30 2008-06-13 187.55 2008-06-16 187.46 2008-06-17 187.77 2008-06-18 187.34 2008-06-19 186.69 2008-06-20 185.82 2008-06-23 185.00 2008-06-24 183.61 2008-06-25 182.95 2008-06-26 181.22 2008-06-27 180.31 2008-06-30 179.98 2008-07-01 178.79 2008-07-02 178.58 2008-07-03 178.24 2008-07-04 178.30 2008-07-07 177.95 2008-07-08 177.28 2008-07-09 177.80 2008-07-10 176.98 2008-07-11 175.78 2008-07-14 175.67 2008-07-15 174.07 2008-07-16 173.91 2008-07-17 174.76 2008-07-18 175.84 2008-07-21 176.50 2008-07-22 176.18 2008-07-23 177.00 2008-07-24 176.67 2008-07-25 175.76 2008-07-28 175.23 2008-07-29 175.16 2008-07-30 175.37 2008-07-31 175.17 2008-08-01 174.70 2008-08-04 174.32 2008-08-05 174.32 2008-08-06 174.68 2008-08-07 174.79 2008-08-08 174.39 2008-08-11 174.76 2008-08-12 175.10 2008-08-13 175.16 2008-08-14 175.06 2008-08-15 175.20 2008-08-18 175.34 2008-08-19 174.72 2008-08-20 174.43 2008-08-21 174.06 2008-08-22 174.03 2008-08-25 174.13 2008-08-26 174.08 2008-08-27 173.87 2008-08-28 173.99 2008-08-29 174.07 2008-08-31 174.13 2008-09-01 174.19 2008-09-02 174.42 2008-09-03 174.32 2008-09-04 174.02 2008-09-05 173.75 2008-09-08 174.89 2008-09-09 174.64 2008-09-10 174.34 2008-09-11 174.29 2008-09-12 174.78 2008-09-15 172.20 2008-09-16 169.13 2008-09-17 166.86 2008-09-18 166.34 2008-09-19 169.92 2008-09-22 169.55 2008-09-23 167.88 2008-09-24 166.19 2008-09-25 163.94 2008-09-26 161.16 2008-09-29 159.40 2008-09-30 156.54 2008-10-01 154.50 2008-10-02 149.18 2008-10-03 148.39 2008-10-06 143.73 2008-10-07 142.69 2008-10-08 138.83 2008-10-09 134.79 2008-10-10 126.79 2008-10-13 126.97 2008-10-14 131.27 2008-10-15 127.14 2008-10-16 124.26 2008-10-17 123.15 2008-10-20 123.91 2008-10-21 124.43 2008-10-22 123.52 2008-10-23 122.16 2008-10-24 120.27 2008-10-27 118.94 2008-10-28 119.29 2008-10-29 120.98 2008-10-30 121.75 2008-10-31 120.87 2008-11-03 120.54 2008-11-04 121.27 2008-11-05 121.24 2008-11-06 120.56 2008-11-07 119.14 2008-11-10 118.54 2008-11-11 118.60 2008-11-12 115.69 2008-11-13 114.71 2008-11-14 113.17 2008-11-17 111.92 2008-11-18 109.43 2008-11-19 106.19 2008-11-20 102.89 2008-11-21 100.89 2008-11-24 100.13 2008-11-25 100.37 2008-11-26 101.42 2008-11-27 101.48 2008-11-28 102.61 2008-11-30 102.73 2008-12-01 102.34 2008-12-02 103.23 2008-12-03 103.16 2008-12-04 102.61 2008-12-05 101.02 2008-12-08 101.94 2008-12-09 102.54 2008-12-10 101.31 2008-12-11 99.55 2008-12-12 96.32 2008-12-15 97.83 2008-12-16 97.81 2008-12-17 99.10 2008-12-18 99.06 2008-12-19 98.85 2008-12-22 100.00 2008-12-23 101.13 2008-12-24 100.94 2008-12-26 105.20 2008-12-29 107.97 2008-12-30 112.09 2008-12-31 114.57 2009-01-02 115.49 2009-01-05 117.63 2009-01-06 121.49 2009-01-07 123.21 2009-01-08 121.89 2009-01-09 121.36 2009-01-12 121.58 2009-01-13 119.80 2009-01-14 117.36 2009-01-15 115.95 2009-01-16 116.53 2009-01-19 116.70 2009-01-20 117.04 2009-01-21 116.32 2009-01-22 115.72 2009-01-23 114.76 2009-01-26 114.73 2009-01-27 115.16 2009-01-28 115.92 2009-01-29 116.14 2009-01-30 116.01 2009-01-31 114.10 2009-02-02 114.00 2009-02-03 113.94 2009-02-04 114.25 2009-02-05 114.60 2009-02-06 114.13 2009-02-09 113.93 2009-02-10 113.98 2009-02-11 113.45 2009-02-12 113.72 2009-02-13 113.13 2009-02-16 113.29 2009-02-17 111.98 2009-02-18 110.04 2009-02-19 110.44 2009-02-20 109.41 2009-02-23 109.12 2009-02-24 106.43 2009-02-25 106.55 2009-02-26 105.84 2009-02-27 105.09 2009-02-28 105.27 2009-03-02 104.22 2009-03-03 102.98 2009-03-04 102.14 2009-03-05 102.62 2009-03-06 102.08 2009-03-09 101.45 2009-03-10 102.51 2009-03-11 104.52 2009-03-12 106.37 2009-03-13 108.07 2009-03-16 109.66 2009-03-17 109.78 2009-03-18 110.14 2009-03-19 111.00 2009-03-20 111.22 2009-03-23 112.72 2009-03-24 113.51 2009-03-25 113.74 2009-03-26 115.40 2009-03-27 115.86 2009-03-30 114.92 2009-03-31 114.52 2009-04-01 113.88 2009-04-02 115.74 2009-04-03 116.80 2009-04-06 117.76 2009-04-07 118.09 2009-04-08 118.74 2009-04-09 119.85 2009-04-13 120.80 2009-04-14 122.11 2009-04-15 122.78 2009-04-16 124.02 2009-04-17 126.03 2009-04-20 126.17 2009-04-21 124.37 2009-04-22 124.91 2009-04-23 126.27 2009-04-24 128.44 2009-04-27 129.43 2009-04-28 130.19 2009-04-29 132.66 2009-04-30 137.01 2009-05-01 138.04 2009-05-04 139.32 2009-05-05 141.09 2009-05-06 142.42 2009-05-07 146.44 2009-05-08 147.36 2009-05-11 147.19 2009-05-12 147.07 2009-05-13 146.03 2009-05-14 144.31 2009-05-15 144.57 2009-05-18 145.22 2009-05-19 146.37 2009-05-20 149.23 2009-05-21 150.28 2009-05-22 151.02 2009-05-25 151.20 2009-05-26 151.51 2009-05-27 152.60 2009-05-28 153.64 2009-05-29 154.35 2009-05-31 154.41 2009-06-01 155.54 2009-06-02 157.62 2009-06-03 158.24 2009-06-04 159.30 2009-06-05 160.45 2009-06-08 161.49 2009-06-09 162.50 2009-06-10 163.57 2009-06-11 164.38 2009-06-12 165.53 2009-06-15 165.73 2009-06-16 164.98 2009-06-17 161.95 2009-06-18 159.82 2009-06-19 159.80 2009-06-22 158.71 2009-06-23 158.20 2009-06-24 158.61 2009-06-25 159.11 2009-06-26 159.50 2009-06-29 160.47 2009-06-30 161.78 2009-07-01 162.84 2009-07-02 163.19 2009-07-03 163.25 2009-07-06 162.69 2009-07-07 162.75 2009-07-08 161.82 2009-07-09 161.70 2009-07-10 161.45 2009-07-13 161.32 2009-07-14 161.68 2009-07-15 162.48 2009-07-16 163.49 2009-07-17 164.04 2009-07-20 165.34 2009-07-21 167.37 2009-07-22 168.31 2009-07-23 170.30 2009-07-24 171.72 2009-07-27 173.43 2009-07-28 174.34 2009-07-29 175.45 2009-07-30 177.44 2009-07-31 179.31 2009-08-03 181.61 2009-08-04 182.75 2009-08-05 183.43 2009-08-06 183.99 2009-08-07 184.76 2009-08-10 185.92 2009-08-11 185.92 2009-08-12 184.95 2009-08-13 184.34 2009-08-14 184.35 2009-08-17 182.63 2009-08-18 182.70 2009-08-19 182.63 2009-08-20 182.64 2009-08-21 182.71 2009-08-24 183.58 2009-08-25 184.12 2009-08-26 184.41 2009-08-27 184.66 2009-08-28 185.26 2009-08-31 185.45 2009-09-01 185.40 2009-09-02 185.41 2009-09-03 185.96 2009-09-04 186.25 2009-09-07 186.42 2009-09-08 187.70 2009-09-09 188.60 2009-09-10 190.45 2009-09-11 192.60 2009-09-14 194.26 2009-09-15 197.39 2009-09-16 200.46 2009-09-17 201.07 2009-09-18 201.43 2009-09-21 201.23 2009-09-22 202.70 2009-09-23 203.93 2009-09-24 204.86 2009-09-25 204.74 2009-09-28 204.59 2009-09-29 204.88 2009-09-30 204.26 2009-10-01 203.37 2009-10-02 202.27 2009-10-05 202.66 2009-10-06 203.33 2009-10-07 202.93 2009-10-08 203.68 2009-10-09 204.25 2009-10-12 204.42 2009-10-13 204.74 2009-10-14 206.13 2009-10-15 206.87 2009-10-16 207.46 2009-10-19 208.35 2009-10-20 209.33 2009-10-21 209.65 2009-10-22 210.27 2009-10-23 210.45 2009-10-26 210.83 2009-10-27 210.61 2009-10-28 209.96 2009-10-29 209.39 2009-10-30 209.69 2009-10-31 209.70 2009-11-02 209.41 2009-11-03 209.11 2009-11-04 209.42 2009-11-05 210.05 2009-11-06 210.28 2009-11-09 210.96 2009-11-10 211.50 2009-11-11 211.56 2009-11-12 212.12 2009-11-13 212.13 2009-11-16 212.67 2009-11-17 212.62 2009-11-18 212.61 2009-11-19 212.49 2009-11-20 212.62 2009-11-23 213.36 2009-11-24 213.81 2009-11-25 213.96 2009-11-26 214.02 2009-11-27 213.85 2009-11-30 213.38 2009-12-01 213.78 2009-12-02 214.34 2009-12-03 215.12 2009-12-04 216.06 2009-12-07 216.61 2009-12-08 217.03 2009-12-09 217.57 2009-12-10 217.91 2009-12-11 218.57 2009-12-14 219.78 2009-12-15 220.60 2009-12-16 221.55 2009-12-17 221.83 2009-12-18 222.15 2009-12-21 222.41 2009-12-22 223.11 2009-12-23 223.53 2009-12-24 223.60 2009-12-28 224.11 2009-12-29 224.41 2009-12-30 224.71 2009-12-31 225.46 2010-01-04 227.32 2010-01-05 229.12 2010-01-06 231.00 2010-01-07 233.50 2010-01-08 233.83 2010-01-11 234.30 2010-01-12 234.11 2010-01-13 233.93 2010-01-14 234.18 2010-01-15 234.31 2010-01-18 234.49 2010-01-19 234.06 2010-01-20 233.86 2010-01-21 233.18 2010-01-22 231.43 2010-01-25 230.38 2010-01-26 230.49 2010-01-27 230.56 2010-01-28 230.91 2010-01-29 230.81 2010-01-31 230.87 2010-02-01 230.58 2010-02-02 230.68 2010-02-03 231.24 2010-02-04 230.34 2010-02-05 227.93 2010-02-08 226.86 2010-02-09 225.92 2010-02-10 224.08 2010-02-11 223.77 2010-02-12 223.60 2010-02-15 223.78 2010-02-16 224.50 2010-02-17 227.00 2010-02-18 228.46 2010-02-19 229.58 2010-02-22 230.57 2010-02-23 230.05 2010-02-24 229.86 2010-02-25 229.64 2010-02-26 230.19 2010-02-28 230.42 2010-03-01 231.07 2010-03-02 232.15 2010-03-03 232.72 2010-03-04 233.17 2010-03-05 234.43 2010-03-08 235.85 2010-03-09 236.80 2010-03-10 237.46 2010-03-11 236.79 2010-03-12 237.16 2010-03-15 237.22 2010-03-16 237.10 2010-03-17 237.89 2010-03-18 238.37 2010-03-19 238.48 2010-03-22 238.17 2010-03-23 238.68 2010-03-24 239.18 2010-03-25 239.52 2010-03-26 239.83 2010-03-29 240.34 2010-03-30 240.37 2010-03-31 240.17 2010-04-01 240.42 2010-04-05 241.42 2010-04-06 241.74 2010-04-07 242.59 2010-04-08 242.63 2010-04-09 243.21 2010-04-12 244.01 2010-04-13 244.85 2010-04-14 245.77 2010-04-15 246.96 2010-04-16 246.97 2010-04-19 246.37 2010-04-20 247.08 2010-04-21 247.68 2010-04-22 247.52 2010-04-23 248.30 2010-04-26 249.28 2010-04-27 249.32 2010-04-28 248.66 2010-04-29 249.17 2010-04-30 249.34 2010-05-03 249.48 2010-05-04 248.78 2010-05-05 247.02 2010-05-06 243.49 2010-05-07 240.85 2010-05-10 243.16 2010-05-11 241.95 2010-05-12 243.79 2010-05-13 244.60 2010-05-14 242.71 2010-05-17 241.75 2010-05-18 241.19 2010-05-19 239.32 2010-05-20 235.19 2010-05-21 234.47 2010-05-24 234.83 2010-05-25 231.29 2010-05-26 233.25 2010-05-27 234.37 2010-05-28 234.98 2010-05-31 235.11 2010-06-01 234.53 2010-06-02 234.37 2010-06-03 235.21 2010-06-04 234.86 2010-06-07 234.44 2010-06-08 233.24 2010-06-09 232.61 2010-06-10 232.15 2010-06-11 232.26 2010-06-14 233.36 2010-06-15 234.65 2010-06-16 236.07 2010-06-17 238.15 2010-06-18 238.99 2010-06-21 240.90 2010-06-22 240.50 2010-06-23 239.93 2010-06-24 238.52 2010-06-25 238.42 2010-06-28 238.96 2010-06-29 237.12 2010-06-30 236.72 2010-07-01 235.89 2010-07-02 235.85 2010-07-05 236.04 2010-07-06 236.64 2010-07-07 236.73 2010-07-08 238.04 2010-07-09 238.96 2010-07-12 239.67 2010-07-13 241.01 2010-07-14 241.54 2010-07-15 241.81 2010-07-16 242.01 2010-07-19 241.96 2010-07-20 242.02 2010-07-21 243.00 2010-07-22 243.73 2010-07-23 244.10 2010-07-26 245.02 2010-07-27 245.80 2010-07-28 245.73 2010-07-29 245.86 2010-07-30 245.53 2010-07-31 245.53 2010-08-02 246.20 2010-08-03 246.53 2010-08-04 246.87 2010-08-05 247.02 2010-08-06 246.89 2010-08-09 247.33 2010-08-10 247.13 2010-08-11 245.53 2010-08-12 244.27 2010-08-13 243.87 2010-08-16 243.66 2010-08-17 243.62 2010-08-18 244.04 2010-08-19 243.89 2010-08-20 243.37 2010-08-23 243.45 2010-08-24 242.85 2010-08-25 242.13 2010-08-26 242.15 2010-08-27 242.22 2010-08-30 242.30 2010-08-31 241.63 2010-09-01 242.15 2010-09-02 242.66 2010-09-03 243.41 2010-09-06 243.61 2010-09-07 243.88 2010-09-08 244.22 2010-09-09 244.98 2010-09-10 245.61 2010-09-13 246.85 2010-09-14 247.28 2010-09-15 247.74 2010-09-16 248.09 2010-09-17 248.42 2010-09-20 248.89 2010-09-21 249.14 2010-09-22 248.94 2010-09-23 248.29 2010-09-24 248.81 2010-09-27 249.36 2010-09-28 249.53 2010-09-29 250.05 2010-09-30 250.81 2010-10-01 251.35 2010-10-04 251.71 2010-10-05 252.81 2010-10-06 253.56 2010-10-07 254.36 2010-10-08 254.75 2010-10-11 254.95 2010-10-12 255.37 2010-10-13 256.71 2010-10-14 256.76 2010-10-15 256.96 2010-10-18 257.09 2010-10-19 256.59 2010-10-20 256.40 2010-10-21 256.76 2010-10-22 257.25 2010-10-25 258.11 2010-10-26 258.65 2010-10-27 258.86 2010-10-28 259.35 2010-10-29 259.47 2010-10-31 259.69 2010-11-01 259.63 2010-11-02 259.96 2010-11-03 260.49 2010-11-04 262.24 2010-11-05 263.67 2010-11-08 264.22 2010-11-09 264.49 2010-11-10 263.12 2010-11-11 263.18 2010-11-12 262.07 2010-11-15 261.95 2010-11-16 259.83 2010-11-17 259.57 2010-11-18 260.78 2010-11-19 260.26 2010-11-22 260.11 2010-11-23 258.75 2010-11-24 258.65 2010-11-25 258.72 2010-11-26 258.77 2010-11-29 258.37 2010-11-30 257.61 2010-12-01 258.70 2010-12-02 259.84 2010-12-03 260.33 2010-12-06 260.89 2010-12-07 262.42 2010-12-08 262.30 2010-12-09 262.52 2010-12-10 262.56 2010-12-13 263.15 2010-12-14 263.51 2010-12-15 263.40 2010-12-16 263.48 2010-12-17 263.59 2010-12-20 263.86 2010-12-21 264.56 2010-12-22 264.90 2010-12-23 265.08 2010-12-24 265.15 2010-12-27 265.36 2010-12-28 265.69 2010-12-29 266.05 2010-12-30 266.69 2010-12-31 267.00 2011-01-03 268.20 2011-01-04 269.02 2011-01-05 269.22 2011-01-06 269.88 2011-01-07 270.11 2011-01-10 270.12 2011-01-11 270.24 2011-01-12 270.79 2011-01-13 271.41 2011-01-14 271.89 2011-01-17 272.10 2011-01-18 272.46 2011-01-19 272.44 2011-01-20 272.40 2011-01-21 272.66 2011-01-24 273.14 2011-01-25 273.75 2011-01-26 274.41 2011-01-27 274.83 2011-01-28 274.90 2011-01-31 275.20 2011-02-01 275.51 2011-02-02 276.21 2011-02-03 277.04 2011-02-04 278.06 2011-02-07 278.98 2011-02-08 279.69 2011-02-09 279.55 2011-02-10 279.25 2011-02-11 279.27 2011-02-14 279.55 2011-02-15 279.56 2011-02-16 279.81 2011-02-17 280.45 2011-02-18 280.98 2011-02-21 281.19 2011-02-22 280.84 2011-02-23 280.25 2011-02-24 279.67 2011-02-25 279.97 2011-02-28 280.17 2011-03-01 280.38 2011-03-02 280.21 2011-03-03 280.50 2011-03-04 280.42 2011-03-07 280.25 2011-03-08 279.89 2011-03-09 279.83 2011-03-10 278.89 2011-03-11 278.54 2011-03-14 278.47 2011-03-15 276.72 2011-03-16 277.09 2011-03-17 277.42 2011-03-18 278.51 2011-03-21 279.43 2011-03-22 279.66 2011-03-23 279.59 2011-03-24 279.67 2011-03-25 279.84 2011-03-28 279.97 2011-03-29 280.11 2011-03-30 280.72 2011-03-31 281.12 2011-04-01 282.57 2011-04-04 283.25 2011-04-05 283.48 2011-04-06 284.16 2011-04-07 284.41 2011-04-08 284.50 2011-04-11 284.90 2011-04-12 284.33 2011-04-13 284.38 2011-04-14 284.55 2011-04-15 284.54 2011-04-18 284.20 2011-04-19 284.09 2011-04-20 284.73 2011-04-21 285.04 2011-04-25 285.62 2011-04-26 285.83 2011-04-27 286.02 2011-04-28 286.11 2011-04-29 286.72 2011-04-30 286.95 2011-05-02 287.29 2011-05-03 287.14 2011-05-04 287.41 2011-05-05 287.20 2011-05-06 287.63 2011-05-09 287.87 2011-05-10 288.21 2011-05-11 288.44 2011-05-12 288.00 2011-05-13 287.71 2011-05-16 287.78 2011-05-17 287.28 2011-05-18 287.30 2011-05-19 287.53 2011-05-20 287.46 2011-05-23 286.95 2011-05-24 286.79 2011-05-25 286.41 2011-05-26 286.15 2011-05-27 286.25 2011-05-30 286.46 2011-05-31 286.75 2011-06-01 286.92 2011-06-02 286.47 2011-06-03 285.83 2011-06-06 285.74 2011-06-07 285.18 2011-06-08 284.02 2011-06-09 283.24 2011-06-10 283.04 2011-06-13 282.43 2011-06-14 282.13 2011-06-15 281.56 2011-06-16 279.81 2011-06-17 279.52 2011-06-20 278.55 2011-06-21 278.67 2011-06-22 279.63 2011-06-23 278.74 2011-06-24 278.71 2011-06-27 278.44 2011-06-28 278.72 2011-06-29 279.99 2011-06-30 281.77 2011-07-01 282.68 2011-07-04 282.89 2011-07-05 283.36 2011-07-06 283.17 2011-07-07 284.35 2011-07-08 284.11 2011-07-11 282.66 2011-07-12 281.65 2011-07-13 282.40 2011-07-14 282.50 2011-07-15 282.83 2011-07-18 282.49 2011-07-19 282.54 2011-07-20 283.45 2011-07-21 284.25 2011-07-22 284.98 2011-07-25 285.22 2011-07-26 285.12 2011-07-27 284.14 2011-07-28 283.78 2011-07-29 283.13 2011-07-31 283.22 2011-08-01 282.99 2011-08-02 281.03 2011-08-03 279.06 2011-08-04 275.38 2011-08-05 272.43 2011-08-08 265.41 2011-08-09 262.96 2011-08-10 261.61 2011-08-11 259.04 2011-08-12 261.73 2011-08-15 264.67 2011-08-16 265.14 2011-08-17 265.85 2011-08-18 263.66 2011-08-19 262.05 2011-08-22 261.46 2011-08-23 258.85 2011-08-24 257.57 2011-08-25 257.69 2011-08-26 257.28 2011-08-29 258.41 2011-08-30 258.98 2011-08-31 261.62 2011-09-01 262.43 2011-09-02 261.83 2011-09-05 262.05 2011-09-06 258.37 2011-09-07 259.58 2011-09-08 259.69 2011-09-09 258.91 2011-09-12 256.17 2011-09-13 255.57 2011-09-14 255.94 2011-09-15 256.21 2011-09-16 257.00 2011-09-19 256.51 2011-09-20 256.63 2011-09-21 256.12 2011-09-22 252.70 2011-09-23 251.13 2011-09-26 250.65 2011-09-27 250.43 2011-09-28 248.74 2011-09-29 246.43 2011-09-30 243.61 2011-10-03 240.84 2011-10-04 235.21 2011-10-05 235.93 2011-10-06 239.45 2011-10-07 241.57 2011-10-10 241.80 2011-10-11 244.09 2011-10-12 248.09 2011-10-13 248.83 2011-10-14 250.95 2011-10-17 252.00 2011-10-18 251.56 2011-10-19 254.56 2011-10-20 255.11 2011-10-21 257.77 2011-10-24 259.61 2011-10-25 261.80 2011-10-26 262.42 2011-10-27 267.95 2011-10-28 268.43 2011-10-31 267.31 2011-11-01 263.27 2011-11-02 264.48 2011-11-03 265.22 2011-11-04 265.27 2011-11-07 265.07 2011-11-08 264.78 2011-11-09 261.21 2011-11-10 260.71 2011-11-11 260.79 2011-11-14 260.81 2011-11-15 259.91 2011-11-16 259.19 2011-11-17 258.08 2011-11-18 256.60 2011-11-21 254.57 2011-11-22 253.18 2011-11-23 251.64 2011-11-24 251.71 2011-11-25 251.57 2011-11-28 252.80 2011-11-29 252.81 2011-11-30 255.21 2011-12-01 256.76 2011-12-02 258.32 2011-12-05 260.05 2011-12-06 260.67 2011-12-07 260.88 2011-12-08 260.76 2011-12-09 260.41 2011-12-12 259.56 2011-12-13 259.63 2011-12-14 258.99 2011-12-15 259.38 2011-12-16 259.63 2011-12-19 259.78 2011-12-20 260.22 2011-12-21 260.62 2011-12-22 261.06 2011-12-23 261.27 2011-12-27 261.92 2011-12-28 262.58 2011-12-29 262.89 2011-12-30 263.26 2011-12-31 263.27 2012-01-03 265.50 2012-01-04 265.99 2012-01-05 265.98 2012-01-06 266.55 2012-01-09 267.14 2012-01-10 268.06 2012-01-11 268.12 2012-01-12 268.63 2012-01-13 268.17 2012-01-16 268.48 2012-01-17 268.41 2012-01-18 268.59 2012-01-19 270.36 2012-01-20 270.62 2012-01-23 271.54 2012-01-24 271.98 2012-01-25 273.19 2012-01-26 275.98 2012-01-27 276.04 2012-01-30 275.28 2012-01-31 275.86 2012-02-01 277.02 2012-02-02 277.62 2012-02-03 279.21 2012-02-06 280.12 2012-02-07 280.51 2012-02-08 281.06 2012-02-09 280.98 2012-02-10 279.18 2012-02-13 279.94 2012-02-14 279.95 2012-02-15 279.59 2012-02-16 279.02 2012-02-17 280.09 2012-02-20 280.32 2012-02-21 280.82 2012-02-22 281.31 2012-02-23 282.20 2012-02-24 283.51 2012-02-27 283.92 2012-02-28 284.51 2012-02-29 285.48 2012-03-01 285.70 2012-03-02 285.85 2012-03-05 285.22 2012-03-06 282.33 2012-03-07 282.99 2012-03-08 284.10 2012-03-09 284.84 2012-03-12 285.26 2012-03-13 286.10 2012-03-14 287.08 2012-03-15 287.27 2012-03-16 287.66 2012-03-19 288.19 2012-03-20 287.80 2012-03-21 288.04 2012-03-22 287.45 2012-03-23 287.13 2012-03-26 287.58 2012-03-27 287.94 2012-03-28 287.93 2012-03-29 287.36 2012-03-30 287.36 2012-03-31 287.37 2012-04-02 287.62 2012-04-03 287.91 2012-04-04 287.38 2012-04-05 286.94 2012-04-09 285.92 2012-04-10 284.71 2012-04-11 284.41 2012-04-12 285.40 2012-04-13 285.55 2012-04-16 285.64 2012-04-17 286.79 2012-04-18 286.73 2012-04-19 286.81 2012-04-20 286.90 2012-04-23 286.47 2012-04-24 286.94 2012-04-25 288.04 2012-04-26 288.27 2012-04-27 289.41 2012-04-30 290.01 2012-05-01 291.27 2012-05-02 291.56 2012-05-03 291.86 2012-05-04 291.65 2012-05-07 291.59 2012-05-08 291.43 2012-05-09 290.93 2012-05-10 291.42 2012-05-11 291.56 2012-05-14 290.31 2012-05-15 289.63 2012-05-16 288.43 2012-05-17 285.72 2012-05-18 284.27 2012-05-21 283.01 2012-05-22 284.17 2012-05-23 282.79 2012-05-24 282.95 2012-05-25 283.13 2012-05-28 283.37 2012-05-29 283.94 2012-05-30 283.27 2012-05-31 282.85 2012-06-01 280.62 2012-06-04 279.88 2012-06-05 279.23 2012-06-06 281.31 2012-06-07 283.32 2012-06-08 283.37 2012-06-11 283.96 2012-06-12 283.38 2012-06-13 283.66 2012-06-14 283.87 2012-06-15 284.31 2012-06-18 284.81 2012-06-19 286.71 2012-06-20 287.83 2012-06-21 288.05 2012-06-22 288.00 2012-06-25 287.25 2012-06-26 287.49 2012-06-27 287.99 2012-06-28 288.31 2012-06-29 290.00 2012-06-30 290.08 2012-07-02 290.93 2012-07-03 291.45 2012-07-04 291.53 2012-07-05 291.83 2012-07-06 291.82 2012-07-09 291.65 2012-07-10 291.87 2012-07-11 291.97 2012-07-12 291.56 2012-07-13 291.69 2012-07-16 291.70 2012-07-17 291.52 2012-07-18 291.80 2012-07-19 292.68 2012-07-20 292.61 2012-07-23 291.77 2012-07-24 291.34 2012-07-25 291.09 2012-07-26 291.76 2012-07-27 292.63 2012-07-30 293.68 2012-07-31 294.45 2012-08-01 294.93 2012-08-02 295.03 2012-08-03 295.89 2012-08-06 296.66 2012-08-07 297.09 2012-08-08 297.33 2012-08-09 297.24 2012-08-10 296.75 2012-08-13 296.91 2012-08-14 296.74 2012-08-15 296.48 2012-08-16 296.14 2012-08-17 296.32 2012-08-20 296.95 2012-08-21 297.82 2012-08-22 297.95 2012-08-23 298.16 2012-08-24 298.20 2012-08-27 298.62 2012-08-28 298.69 2012-08-29 299.07 2012-08-30 299.18 2012-08-31 299.22 2012-09-03 299.47 2012-09-04 299.75 2012-09-05 300.06 2012-09-06 301.18 2012-09-07 302.56 2012-09-10 303.29 2012-09-11 303.95 2012-09-12 305.32 2012-09-13 306.02 2012-09-14 307.97 2012-09-17 308.50 2012-09-18 308.64 2012-09-19 308.83 2012-09-20 308.42 2012-09-21 308.20 2012-09-24 307.76 2012-09-25 307.04 2012-09-26 304.55 2012-09-27 305.42 2012-09-28 305.55 2012-09-30 305.72 2012-10-01 306.19 2012-10-02 306.19 2012-10-03 306.28 2012-10-04 306.85 2012-10-05 307.37 2012-10-08 307.63 2012-10-09 307.16 2012-10-10 306.58 2012-10-11 307.19 2012-10-12 307.59 2012-10-15 308.21 2012-10-16 308.72 2012-10-17 309.73 2012-10-18 310.33 2012-10-19 310.17 2012-10-22 310.11 2012-10-23 308.71 2012-10-24 308.83 2012-10-25 308.73 2012-10-26 307.57 2012-10-29 307.43 2012-10-31 306.32 2012-11-01 306.78 2012-11-02 306.93 2012-11-05 307.26 2012-11-06 308.37 2012-11-07 307.51 2012-11-08 307.26 2012-11-09 305.95 2012-11-12 306.21 2012-11-13 305.19 2012-11-14 304.85 2012-11-15 303.24 2012-11-16 302.64 2012-11-19 304.13 2012-11-20 304.82 2012-11-21 305.22 2012-11-22 305.31 2012-11-23 305.45 2012-11-26 306.20 2012-11-27 306.82 2012-11-28 306.74 2012-11-29 307.95 2012-11-30 308.43 2012-12-03 309.15 2012-12-04 309.58 2012-12-05 310.96 2012-12-06 311.73 2012-12-07 312.38 2012-12-10 312.69 2012-12-11 313.53 2012-12-12 314.39 2012-12-13 314.81 2012-12-14 314.89 2012-12-17 315.43 2012-12-18 315.89 2012-12-19 316.14 2012-12-20 316.25 2012-12-21 315.91 2012-12-24 316.14 2012-12-26 316.47 2012-12-27 316.56 2012-12-28 316.60 2012-12-31 316.62 2013-01-02 318.68 2013-01-03 319.68 2013-01-04 320.16 2013-01-07 320.90 2013-01-08 321.26 2013-01-09 321.88 2013-01-10 322.58 2013-01-11 322.83 2013-01-14 323.23 2013-01-15 322.95 2013-01-16 323.00 2013-01-17 323.86 2013-01-18 324.41 2013-01-21 324.67 2013-01-22 324.97 2013-01-23 326.14 2013-01-24 326.87 2013-01-25 327.39 2013-01-28 327.95 2013-01-29 327.68 2013-01-30 327.25 2013-01-31 326.17 2013-02-01 326.36 2013-02-04 326.10 2013-02-05 325.72 2013-02-06 325.44 2013-02-07 324.74 2013-02-08 324.10 2013-02-11 324.41 2013-02-12 324.55 2013-02-13 325.39 2013-02-14 325.52 2013-02-15 325.84 2013-02-18 326.10 2013-02-19 326.53 2013-02-20 327.00 2013-02-21 326.49 2013-02-22 326.73 2013-02-25 327.40 2013-02-26 327.12 2013-02-27 327.31 2013-02-28 327.95 2013-03-01 327.98 2013-03-04 328.36 2013-03-05 329.26 2013-03-06 329.66 2013-03-07 329.72 2013-03-08 329.93 2013-03-11 330.52 2013-03-12 330.80 2013-03-13 331.06 2013-03-14 331.87 2013-03-15 332.29 2013-03-18 332.23 2013-03-19 332.36 2013-03-20 332.66 2013-03-21 332.70 2013-03-22 332.73 2013-03-25 333.20 2013-03-26 333.34 2013-03-27 333.37 2013-03-28 333.52 2013-03-31 333.69 2013-04-01 333.96 2013-04-02 334.38 2013-04-03 334.69 2013-04-04 334.84 2013-04-05 334.05 2013-04-08 334.45 2013-04-09 335.05 2013-04-10 335.86 2013-04-11 336.96 2013-04-12 337.17 2013-04-15 337.16 2013-04-16 336.92 2013-04-17 336.72 2013-04-18 336.61 2013-04-19 336.61 2013-04-22 337.03 2013-04-23 337.56 2013-04-24 338.14 2013-04-25 338.76 2013-04-26 339.01 2013-04-29 340.15 2013-04-30 340.83 2013-05-01 341.80 2013-05-02 342.06 2013-05-03 343.15 2013-05-06 343.81 2013-05-07 345.32 2013-05-08 344.91 2013-05-09 345.10 2013-05-10 344.86 2013-05-13 344.26 2013-05-14 343.97 2013-05-15 344.11 2013-05-16 344.39 2013-05-17 344.51 2013-05-20 345.25