Title: ICE BofAML US High Yield B Option-Adjusted Spread Series ID: BAMLH0A2HYB Source: ICE Benchmark Administration Limited (IBA) Release: ICE BofAML Indices (Not a Press Release) Seasonal Adjustment: Not Seasonally Adjusted Frequency: Daily, Close Units: Percent Date Range: 1996-12-31 to 2020-02-25 Last Updated: 2020-02-26 8:21 AM CST Notes: This data represents the Option-Adjusted Spread (OAS) of the ICE BofAML US Corporate B Index, a subset of the ICE BofAML 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 B. The ICE BofAML OASs are the calculated spreads between a computed OAS index of all bonds in a given rating category and a spot Treasury curve. An OAS index is constructed using each constituent bond’s OAS, weighted by market capitalization. When the last calendar day of the month takes place on the weekend, weekend observations will occur as a result of month ending accrued interest adjustments. The index data referenced herein is the property of ICE Data Indices, LLC, its affiliates, ("ICE") and/or its Third Party Suppliers and has been licensed for use by the Federal Reserve Bank of St. Louis. ICE, its affiliates and Third Party Suppliers accept no liability in connection with its use. Copyright, 2017, ICE Benchmark Administration. Reprinted with permission. DATE VALUE 1996-12-31 3.61 1997-01-01 . 1997-01-02 3.51 1997-01-03 3.54 1997-01-06 3.55 1997-01-07 3.56 1997-01-08 3.53 1997-01-09 3.58 1997-01-10 3.60 1997-01-13 3.48 1997-01-14 3.55 1997-01-15 3.53 1997-01-16 3.48 1997-01-17 3.50 1997-01-20 3.49 1997-01-21 3.51 1997-01-22 3.44 1997-01-23 3.41 1997-01-24 3.37 1997-01-27 3.32 1997-01-28 3.37 1997-01-29 3.39 1997-01-30 3.43 1997-01-31 3.52 1997-02-03 3.58 1997-02-04 3.59 1997-02-05 3.54 1997-02-06 3.53 1997-02-07 3.58 1997-02-10 3.55 1997-02-11 3.53 1997-02-12 3.50 1997-02-13 3.56 1997-02-14 3.57 1997-02-17 . 1997-02-18 3.51 1997-02-19 3.48 1997-02-20 3.36 1997-02-21 3.34 1997-02-24 3.29 1997-02-25 3.27 1997-02-26 3.11 1997-02-27 3.11 1997-02-28 3.08 1997-03-03 3.05 1997-03-04 3.02 1997-03-05 3.07 1997-03-06 3.06 1997-03-07 3.10 1997-03-10 3.11 1997-03-11 3.09 1997-03-12 3.05 1997-03-13 2.96 1997-03-14 3.01 1997-03-17 3.02 1997-03-18 3.03 1997-03-19 3.05 1997-03-20 3.08 1997-03-21 3.09 1997-03-24 3.13 1997-03-25 3.09 1997-03-26 3.12 1997-03-27 3.07 1997-03-28 . 1997-03-31 3.31 1997-04-01 3.38 1997-04-02 3.43 1997-04-03 3.44 1997-04-04 3.41 1997-04-07 3.44 1997-04-08 3.40 1997-04-09 3.38 1997-04-10 3.38 1997-04-11 3.32 1997-04-14 3.34 1997-04-15 3.41 1997-04-16 3.38 1997-04-17 3.39 1997-04-18 3.38 1997-04-21 3.33 1997-04-22 3.34 1997-04-23 3.25 1997-04-24 3.19 1997-04-25 3.19 1997-04-28 3.23 1997-04-29 3.36 1997-04-30 3.47 1997-05-01 3.42 1997-05-02 3.41 1997-05-05 3.35 1997-05-06 3.30 1997-05-07 3.25 1997-05-08 3.25 1997-05-09 3.27 1997-05-12 3.30 1997-05-13 3.15 1997-05-14 3.12 1997-05-15 3.12 1997-05-16 3.09 1997-05-19 3.08 1997-05-20 3.11 1997-05-21 3.09 1997-05-22 3.04 1997-05-23 3.05 1997-05-26 . 1997-05-27 3.00 1997-05-28 2.98 1997-05-29 3.02 1997-05-30 3.05 1997-05-31 3.05 1997-06-02 3.04 1997-06-03 3.08 1997-06-04 3.05 1997-06-05 2.96 1997-06-06 3.10 1997-06-09 2.99 1997-06-10 2.94 1997-06-11 2.92 1997-06-12 2.99 1997-06-13 3.03 1997-06-16 3.03 1997-06-17 2.99 1997-06-18 3.04 1997-06-19 3.04 1997-06-20 3.06 1997-06-23 3.02 1997-06-24 3.01 1997-06-25 2.98 1997-06-26 3.00 1997-06-27 3.04 1997-06-30 3.09 1997-07-01 3.14 1997-07-02 3.16 1997-07-03 3.22 1997-07-04 . 1997-07-07 3.28 1997-07-08 3.27 1997-07-09 3.27 1997-07-10 3.25 1997-07-11 3.24 1997-07-14 3.20 1997-07-15 3.17 1997-07-16 3.20 1997-07-17 3.19 1997-07-18 3.14 1997-07-21 3.11 1997-07-22 3.22 1997-07-23 3.20 1997-07-24 3.19 1997-07-25 3.15 1997-07-28 3.17 1997-07-29 3.18 1997-07-30 3.21 1997-07-31 3.26 1997-08-01 3.07 1997-08-04 3.05 1997-08-05 3.04 1997-08-06 3.05 1997-08-07 3.00 1997-08-08 2.96 1997-08-11 2.97 1997-08-12 2.97 1997-08-13 3.01 1997-08-14 3.08 1997-08-15 3.08 1997-08-18 3.14 1997-08-19 3.12 1997-08-20 3.08 1997-08-21 3.03 1997-08-22 2.99 1997-08-25 2.96 1997-08-26 2.99 1997-08-27 2.99 1997-08-28 3.08 1997-08-29 3.03 1997-08-31 3.14 1997-09-01 . 1997-09-02 3.19 1997-09-03 3.14 1997-09-04 3.15 1997-09-05 3.14 1997-09-08 3.15 1997-09-09 3.14 1997-09-10 3.11 1997-09-11 3.11 1997-09-12 3.18 1997-09-15 3.17 1997-09-16 3.31 1997-09-17 3.27 1997-09-18 3.19 1997-09-19 3.20 1997-09-22 3.21 1997-09-23 3.17 1997-09-24 3.22 1997-09-25 3.13 1997-09-26 3.18 1997-09-29 3.15 1997-09-30 3.19 1997-10-01 3.24 1997-10-02 3.24 1997-10-03 3.21 1997-10-06 3.23 1997-10-07 3.22 1997-10-08 3.07 1997-10-09 3.09 1997-10-10 3.09 1997-10-13 3.09 1997-10-14 3.10 1997-10-15 3.05 1997-10-16 3.05 1997-10-17 2.99 1997-10-20 3.01 1997-10-21 3.01 1997-10-22 3.03 1997-10-23 3.13 1997-10-24 3.18 1997-10-27 3.52 1997-10-28 3.47 1997-10-29 3.51 1997-10-30 3.58 1997-10-31 3.60 1997-11-03 3.50 1997-11-04 3.42 1997-11-05 3.40 1997-11-06 3.42 1997-11-07 3.42 1997-11-10 3.37 1997-11-11 3.36 1997-11-12 3.40 1997-11-13 3.45 1997-11-14 3.45 1997-11-17 3.45 1997-11-18 3.45 1997-11-19 3.49 1997-11-20 3.47 1997-11-21 3.49 1997-11-24 3.46 1997-11-25 3.45 1997-11-26 3.44 1997-11-27 3.44 1997-11-28 3.42 1997-11-30 3.44 1997-12-01 3.44 1997-12-02 3.41 1997-12-03 3.41 1997-12-04 3.40 1997-12-05 3.32 1997-12-08 3.26 1997-12-09 3.27 1997-12-10 3.32 1997-12-11 3.39 1997-12-12 3.48 1997-12-15 3.41 1997-12-16 3.42 1997-12-17 3.38 1997-12-18 3.43 1997-12-19 3.46 1997-12-22 3.47 1997-12-23 3.48 1997-12-24 3.47 1997-12-25 . 1997-12-26 3.46 1997-12-29 3.45 1997-12-30 3.44 1997-12-31 3.47 1998-01-01 . 1998-01-02 3.56 1998-01-05 3.67 1998-01-06 3.69 1998-01-07 3.62 1998-01-08 3.66 1998-01-09 3.74 1998-01-12 3.74 1998-01-13 3.70 1998-01-14 3.64 1998-01-15 3.60 1998-01-16 3.51 1998-01-19 3.51 1998-01-20 3.48 1998-01-21 3.49 1998-01-22 3.48 1998-01-23 3.34 1998-01-26 3.38 1998-01-27 3.33 1998-01-28 3.33 1998-01-29 3.43 1998-01-30 3.45 1998-01-31 3.43 1998-02-02 3.36 1998-02-03 3.39 1998-02-04 3.38 1998-02-05 3.31 1998-02-06 3.30 1998-02-09 3.28 1998-02-10 3.30 1998-02-11 3.34 1998-02-12 3.35 1998-02-13 3.37 1998-02-16 3.36 1998-02-17 3.35 1998-02-18 3.34 1998-02-19 3.32 1998-02-20 3.31 1998-02-23 3.27 1998-02-24 3.19 1998-02-25 3.25 1998-02-26 3.22 1998-02-27 3.25 1998-02-28 3.27 1998-03-02 3.17 1998-03-03 3.15 1998-03-04 3.17 1998-03-05 3.18 1998-03-06 3.23 1998-03-09 3.27 1998-03-10 3.27 1998-03-11 3.28 1998-03-12 3.33 1998-03-13 3.31 1998-03-16 3.30 1998-03-17 3.28 1998-03-18 3.24 1998-03-19 3.23 1998-03-20 3.23 1998-03-23 3.22 1998-03-24 3.21 1998-03-25 3.14 1998-03-26 3.09 1998-03-27 3.08 1998-03-30 3.06 1998-03-31 3.17 1998-04-01 3.21 1998-04-02 3.25 1998-04-03 3.33 1998-04-06 3.27 1998-04-07 3.26 1998-04-08 3.22 1998-04-09 3.21 1998-04-10 . 1998-04-13 3.14 1998-04-14 3.19 1998-04-15 3.19 1998-04-16 3.23 1998-04-17 3.22 1998-04-20 3.18 1998-04-21 3.15 1998-04-22 3.15 1998-04-23 3.14 1998-04-24 3.16 1998-04-27 3.15 1998-04-28 3.13 1998-04-29 3.15 1998-04-30 3.26 1998-05-01 3.26 1998-05-04 3.23 1998-05-05 3.19 1998-05-06 3.25 1998-05-07 3.24 1998-05-08 3.22 1998-05-11 3.16 1998-05-12 3.26 1998-05-13 3.28 1998-05-14 3.25 1998-05-15 3.24 1998-05-18 3.31 1998-05-19 3.30 1998-05-20 3.34 1998-05-21 3.28 1998-05-22 3.30 1998-05-25 3.30 1998-05-26 3.34 1998-05-27 3.36 1998-05-28 3.35 1998-05-29 3.34 1998-05-31 3.43 1998-06-01 3.47 1998-06-02 3.43 1998-06-03 3.44 1998-06-04 3.41 1998-06-05 3.41 1998-06-08 3.41 1998-06-09 3.41 1998-06-10 3.48 1998-06-11 3.53 1998-06-12 3.55 1998-06-15 3.60 1998-06-16 3.60 1998-06-17 3.53 1998-06-18 3.56 1998-06-19 3.57 1998-06-22 3.60 1998-06-23 3.62 1998-06-24 3.58 1998-06-25 3.57 1998-06-26 3.57 1998-06-29 3.56 1998-06-30 3.64 1998-07-01 3.67 1998-07-02 3.68 1998-07-03 3.68 1998-07-06 3.69 1998-07-07 3.65 1998-07-08 3.62 1998-07-09 3.65 1998-07-10 3.64 1998-07-13 3.61 1998-07-14 3.59 1998-07-15 3.55 1998-07-16 3.54 1998-07-17 3.54 1998-07-20 3.55 1998-07-21 3.56 1998-07-22 3.54 1998-07-23 3.57 1998-07-24 3.55 1998-07-27 3.55 1998-07-28 3.54 1998-07-29 3.53 1998-07-30 3.53 1998-07-31 3.67 1998-08-03 3.74 1998-08-04 3.82 1998-08-05 3.85 1998-08-06 3.85 1998-08-07 3.90 1998-08-10 3.93 1998-08-11 4.11 1998-08-12 4.11 1998-08-13 4.11 1998-08-14 4.16 1998-08-17 4.24 1998-08-18 4.22 1998-08-19 4.25 1998-08-20 4.31 1998-08-21 4.55 1998-08-24 4.64 1998-08-25 4.72 1998-08-26 4.88 1998-08-27 5.33 1998-08-28 5.52 1998-08-31 5.93 1998-09-01 6.02 1998-09-02 5.99 1998-09-03 6.08 1998-09-04 6.10 1998-09-07 6.11 1998-09-08 6.05 1998-09-09 6.16 1998-09-10 6.53 1998-09-11 6.52 1998-09-14 6.46 1998-09-15 6.45 1998-09-16 6.47 1998-09-17 6.55 1998-09-18 6.67 1998-09-21 6.65 1998-09-22 6.54 1998-09-23 6.52 1998-09-24 6.54 1998-09-25 6.59 1998-09-28 6.57 1998-09-29 6.59 1998-09-30 6.83 1998-10-01 6.96 1998-10-02 7.04 1998-10-05 7.30 1998-10-06 7.26 1998-10-07 7.23 1998-10-08 7.47 1998-10-09 7.37 1998-10-12 7.37 1998-10-13 7.43 1998-10-14 7.71 1998-10-15 7.76 1998-10-16 7.90 1998-10-19 7.89 1998-10-20 7.74 1998-10-21 7.66 1998-10-22 7.55 1998-10-23 7.39 1998-10-26 7.40 1998-10-27 7.45 1998-10-28 7.52 1998-10-29 7.53 1998-10-30 7.34 1998-10-31 7.37 1998-11-02 7.10 1998-11-03 7.03 1998-11-04 6.80 1998-11-05 6.77 1998-11-06 6.59 1998-11-09 6.58 1998-11-10 6.52 1998-11-11 6.49 1998-11-12 6.45 1998-11-13 6.33 1998-11-16 6.20 1998-11-17 6.08 1998-11-18 6.09 1998-11-19 6.01 1998-11-20 5.99 1998-11-23 5.94 1998-11-24 5.86 1998-11-25 5.82 1998-11-26 5.82 1998-11-27 5.83 1998-11-30 5.61 1998-12-01 5.66 1998-12-02 5.76 1998-12-03 5.79 1998-12-04 5.74 1998-12-07 5.64 1998-12-08 5.76 1998-12-09 5.80 1998-12-10 5.88 1998-12-11 5.82 1998-12-14 5.93 1998-12-15 5.86 1998-12-16 5.93 1998-12-17 5.93 1998-12-18 5.92 1998-12-21 5.84 1998-12-22 5.79 1998-12-23 5.65 1998-12-24 5.61 1998-12-25 . 1998-12-28 5.67 1998-12-29 5.74 1998-12-30 5.77 1998-12-31 5.89 1999-01-01 . 1999-01-04 5.86 1999-01-05 5.79 1999-01-06 5.79 1999-01-07 5.74 1999-01-08 5.59 1999-01-11 5.55 1999-01-12 5.66 1999-01-13 5.82 1999-01-14 5.91 1999-01-15 5.84 1999-01-18 5.85 1999-01-19 5.76 1999-01-20 5.70 1999-01-21 5.77 1999-01-22 5.84 1999-01-25 5.77 1999-01-26 5.74 1999-01-27 5.74 1999-01-28 5.73 1999-01-29 5.74 1999-01-31 5.76 1999-02-01 5.67 1999-02-02 5.62 1999-02-03 5.58 1999-02-04 5.54 1999-02-05 5.49 1999-02-08 5.48 1999-02-09 5.53 1999-02-10 5.47 1999-02-11 5.46 1999-02-12 5.33 1999-02-15 5.31 1999-02-16 5.36 1999-02-17 5.42 1999-02-18 5.36 1999-02-19 5.36 1999-02-22 5.46 1999-02-23 5.39 1999-02-24 5.32 1999-02-25 5.25 1999-02-26 5.32 1999-02-28 5.21 1999-03-01 5.14 1999-03-02 5.24 1999-03-03 5.21 1999-03-04 5.20 1999-03-05 5.30 1999-03-08 5.32 1999-03-09 5.37 1999-03-10 5.31 1999-03-11 5.28 1999-03-12 5.30 1999-03-15 5.30 1999-03-16 5.33 1999-03-17 5.29 1999-03-18 5.30 1999-03-19 5.21 1999-03-22 5.18 1999-03-23 5.25 1999-03-24 5.23 1999-03-25 5.16 1999-03-26 5.18 1999-03-29 5.13 1999-03-30 5.20 1999-03-31 4.90 1999-04-01 4.82 1999-04-02 4.90 1999-04-05 4.89 1999-04-06 4.91 1999-04-07 4.83 1999-04-08 4.90 1999-04-09 4.88 1999-04-12 4.86 1999-04-13 4.81 1999-04-14 4.77 1999-04-15 4.72 1999-04-16 4.67 1999-04-19 4.73 1999-04-20 4.77 1999-04-21 4.76 1999-04-22 4.66 1999-04-23 4.67 1999-04-26 4.70 1999-04-27 4.70 1999-04-28 4.67 1999-04-29 4.74 1999-04-30 4.55 1999-05-03 4.48 1999-05-04 4.43 1999-05-05 4.52 1999-05-06 4.40 1999-05-07 4.42 1999-05-10 4.48 1999-05-11 4.43 1999-05-12 4.48 1999-05-13 4.58 1999-05-14 4.43 1999-05-17 4.41 1999-05-18 4.36 1999-05-19 4.49 1999-05-20 4.51 1999-05-21 4.56 1999-05-24 4.63 1999-05-25 4.61 1999-05-26 4.57 1999-05-27 4.51 1999-05-28 4.52 1999-05-31 4.56 1999-06-01 4.45 1999-06-02 4.44 1999-06-03 4.49 1999-06-04 4.50 1999-06-07 4.54 1999-06-08 4.49 1999-06-09 4.44 1999-06-10 4.45 1999-06-11 4.37 1999-06-14 4.43 1999-06-15 4.43 1999-06-16 4.47 1999-06-17 4.62 1999-06-18 4.56 1999-06-21 4.50 1999-06-22 4.48 1999-06-23 4.42 1999-06-24 4.39 1999-06-25 4.40 1999-06-28 4.47 1999-06-29 4.51 1999-06-30 4.76 1999-07-01 4.67 1999-07-02 4.68 1999-07-05 4.68 1999-07-06 4.62 1999-07-07 4.59 1999-07-08 4.65 1999-07-09 4.64 1999-07-12 4.75 1999-07-13 4.74 1999-07-14 4.69 1999-07-15 4.67 1999-07-16 4.68 1999-07-19 4.70 1999-07-20 4.72 1999-07-21 4.72 1999-07-22 4.66 1999-07-23 4.66 1999-07-26 4.66 1999-07-27 4.77 1999-07-28 4.78 1999-07-29 4.72 1999-07-30 4.71 1999-07-31 4.76 1999-08-02 4.77 1999-08-03 4.80 1999-08-04 4.89 1999-08-05 4.99 1999-08-06 4.87 1999-08-09 4.75 1999-08-10 4.81 1999-08-11 4.86 1999-08-12 4.82 1999-08-13 4.92 1999-08-16 4.90 1999-08-17 4.99 1999-08-18 5.02 1999-08-19 5.02 1999-08-20 5.04 1999-08-23 5.04 1999-08-24 5.09 1999-08-25 5.21 1999-08-26 5.17 1999-08-27 5.08 1999-08-30 5.01 1999-08-31 5.00 1999-09-01 5.01 1999-09-02 5.00 1999-09-03 5.12 1999-09-06 5.12 1999-09-07 5.05 1999-09-08 5.07 1999-09-09 5.04 1999-09-10 5.12 1999-09-13 5.11 1999-09-14 5.07 1999-09-15 5.12 1999-09-16 5.16 1999-09-17 5.19 1999-09-20 5.17 1999-09-21 5.20 1999-09-22 5.23 1999-09-23 5.30 1999-09-24 5.42 1999-09-27 5.37 1999-09-28 5.32 1999-09-29 5.23 1999-09-30 5.33 1999-10-01 5.34 1999-10-04 5.33 1999-10-05 5.38 1999-10-06 5.27 1999-10-07 5.22 1999-10-08 5.23 1999-10-11 5.21 1999-10-12 5.17 1999-10-13 5.18 1999-10-14 5.10 1999-10-15 5.13 1999-10-18 5.17 1999-10-19 5.17 1999-10-20 5.09 1999-10-21 5.15 1999-10-22 5.09 1999-10-25 5.06 1999-10-26 5.10 1999-10-27 5.18 1999-10-28 5.28 1999-10-29 5.39 1999-10-31 5.00 1999-11-01 4.99 1999-11-02 5.01 1999-11-03 5.00 1999-11-04 5.01 1999-11-05 5.03 1999-11-08 5.04 1999-11-09 5.02 1999-11-10 4.99 1999-11-11 5.01 1999-11-12 5.06 1999-11-15 5.05 1999-11-16 5.01 1999-11-17 4.97 1999-11-18 4.92 1999-11-19 4.90 1999-11-22 4.87 1999-11-23 4.85 1999-11-24 4.84 1999-11-25 4.84 1999-11-26 4.81 1999-11-29 4.72 1999-11-30 4.78 1999-12-01 4.72 1999-12-02 4.75 1999-12-03 4.79 1999-12-06 4.79 1999-12-07 4.82 1999-12-08 4.72 1999-12-09 4.72 1999-12-10 4.76 1999-12-13 4.75 1999-12-14 4.64 1999-12-15 4.60 1999-12-16 4.55 1999-12-17 4.54 1999-12-20 4.51 1999-12-21 4.49 1999-12-22 4.47 1999-12-23 4.46 1999-12-24 4.46 1999-12-27 4.49 1999-12-28 4.47 1999-12-29 4.51 1999-12-30 4.52 1999-12-31 4.52 2000-01-03 4.42 2000-01-04 4.57 2000-01-05 4.52 2000-01-06 4.59 2000-01-07 4.63 2000-01-10 4.56 2000-01-11 4.49 2000-01-12 4.46 2000-01-13 4.57 2000-01-14 4.51 2000-01-17 4.52 2000-01-18 4.48 2000-01-19 4.49 2000-01-20 4.46 2000-01-21 4.45 2000-01-24 4.55 2000-01-25 4.54 2000-01-26 4.55 2000-01-27 4.53 2000-01-28 4.54 2000-01-31 4.61 2000-02-01 4.62 2000-02-02 4.61 2000-02-03 4.76 2000-02-04 4.66 2000-02-07 4.56 2000-02-08 4.60 2000-02-09 4.56 2000-02-10 4.53 2000-02-11 4.58 2000-02-14 4.66 2000-02-15 4.61 2000-02-16 4.63 2000-02-17 4.59 2000-02-18 4.67 2000-02-21 4.68 2000-02-22 4.81 2000-02-23 4.71 2000-02-24 4.83 2000-02-25 4.87 2000-02-28 4.79 2000-02-29 4.98 2000-03-01 5.02 2000-03-02 5.02 2000-03-03 5.04 2000-03-06 5.01 2000-03-07 5.07 2000-03-08 5.07 2000-03-09 5.10 2000-03-10 5.08 2000-03-13 5.13 2000-03-14 5.24 2000-03-15 5.29 2000-03-16 5.33 2000-03-17 5.34 2000-03-20 5.35 2000-03-21 5.39 2000-03-22 5.44 2000-03-23 5.50 2000-03-24 5.41 2000-03-27 5.40 2000-03-28 5.52 2000-03-29 5.63 2000-03-30 5.83 2000-03-31 5.83 2000-04-03 5.87 2000-04-04 6.05 2000-04-05 6.04 2000-04-06 5.96 2000-04-07 5.99 2000-04-10 6.07 2000-04-11 5.99 2000-04-12 5.90 2000-04-13 5.96 2000-04-14 6.02 2000-04-17 5.94 2000-04-18 5.89 2000-04-19 5.91 2000-04-20 5.92 2000-04-21 . 2000-04-24 5.95 2000-04-25 5.81 2000-04-26 5.80 2000-04-27 5.68 2000-04-28 5.68 2000-04-30 5.83 2000-05-01 5.77 2000-05-02 5.72 2000-05-03 5.67 2000-05-04 5.63 2000-05-05 5.57 2000-05-08 5.55 2000-05-09 5.58 2000-05-10 5.68 2000-05-11 5.70 2000-05-12 5.64 2000-05-15 5.67 2000-05-16 5.72 2000-05-17 5.70 2000-05-18 5.67 2000-05-19 5.78 2000-05-22 5.87 2000-05-23 5.91 2000-05-24 5.95 2000-05-25 6.06 2000-05-26 6.12 2000-05-29 6.12 2000-05-30 6.07 2000-05-31 5.98 2000-06-01 6.07 2000-06-02 6.06 2000-06-05 6.08 2000-06-06 6.05 2000-06-07 6.03 2000-06-08 6.03 2000-06-09 5.96 2000-06-12 5.98 2000-06-13 5.97 2000-06-14 6.01 2000-06-15 5.97 2000-06-16 6.06 2000-06-19 6.04 2000-06-20 6.00 2000-06-21 5.92 2000-06-22 5.89 2000-06-23 5.83 2000-06-26 5.89 2000-06-27 5.89 2000-06-28 5.90 2000-06-29 5.99 2000-06-30 6.08 2000-07-03 6.11 2000-07-04 6.11 2000-07-05 6.12 2000-07-06 6.09 2000-07-07 6.12 2000-07-10 6.09 2000-07-11 6.07 2000-07-12 6.06 2000-07-13 6.12 2000-07-14 5.98 2000-07-17 5.89 2000-07-18 5.88 2000-07-19 5.87 2000-07-20 6.01 2000-07-21 6.02 2000-07-24 5.98 2000-07-25 6.01 2000-07-26 5.98 2000-07-27 6.07 2000-07-28 6.11 2000-07-31 6.15 2000-08-01 6.21 2000-08-02 6.24 2000-08-03 6.24 2000-08-04 6.30 2000-08-07 6.24 2000-08-08 6.24 2000-08-09 6.23 2000-08-10 6.29 2000-08-11 6.26 2000-08-14 6.33 2000-08-15 6.31 2000-08-16 6.32 2000-08-17 6.33 2000-08-18 6.39 2000-08-21 6.38 2000-08-22 6.38 2000-08-23 6.42 2000-08-24 6.43 2000-08-25 6.40 2000-08-28 6.32 2000-08-29 6.25 2000-08-30 6.21 2000-08-31 6.60 2000-09-01 6.66 2000-09-04 6.67 2000-09-05 6.55 2000-09-06 6.50 2000-09-07 6.41 2000-09-08 6.42 2000-09-11 6.41 2000-09-12 6.42 2000-09-13 6.48 2000-09-14 6.45 2000-09-15 6.42 2000-09-18 6.50 2000-09-19 6.60 2000-09-20 6.60 2000-09-21 6.64 2000-09-22 6.72 2000-09-25 6.65 2000-09-26 6.74 2000-09-27 6.83 2000-09-28 6.90 2000-09-29 6.94 2000-09-30 6.97 2000-10-02 6.94 2000-10-03 6.90 2000-10-04 6.93 2000-10-05 6.98 2000-10-06 7.01 2000-10-09 7.03 2000-10-10 7.09 2000-10-11 7.28 2000-10-12 7.38 2000-10-13 7.49 2000-10-16 7.47 2000-10-17 7.71 2000-10-18 7.83 2000-10-19 7.82 2000-10-20 7.85 2000-10-23 7.92 2000-10-24 7.88 2000-10-25 7.81 2000-10-26 7.86 2000-10-27 7.86 2000-10-30 7.86 2000-10-31 7.95 2000-11-01 7.92 2000-11-02 8.01 2000-11-03 7.98 2000-11-06 7.97 2000-11-07 7.99 2000-11-08 7.97 2000-11-09 8.07 2000-11-10 8.12 2000-11-13 8.18 2000-11-14 8.20 2000-11-15 8.22 2000-11-16 8.27 2000-11-17 8.31 2000-11-20 8.46 2000-11-21 8.67 2000-11-22 8.85 2000-11-23 8.85 2000-11-24 8.84 2000-11-27 8.92 2000-11-28 9.02 2000-11-29 9.25 2000-11-30 9.78 2000-12-01 9.71 2000-12-04 9.83 2000-12-05 9.85 2000-12-06 9.86 2000-12-07 9.86 2000-12-08 9.80 2000-12-11 9.64 2000-12-12 9.52 2000-12-13 9.42 2000-12-14 9.47 2000-12-15 9.46 2000-12-18 9.50 2000-12-19 9.44 2000-12-20 9.56 2000-12-21 9.66 2000-12-22 9.69 2000-12-25 . 2000-12-26 9.69 2000-12-27 9.63 2000-12-28 9.57 2000-12-29 9.58 2000-12-31 9.60 2001-01-01 . 2001-01-02 9.82 2001-01-03 9.54 2001-01-04 9.50 2001-01-05 9.47 2001-01-08 9.40 2001-01-09 9.20 2001-01-10 9.00 2001-01-11 8.76 2001-01-12 8.54 2001-01-15 8.50 2001-01-16 8.51 2001-01-17 8.48 2001-01-18 8.54 2001-01-19 8.36 2001-01-22 8.33 2001-01-23 8.21 2001-01-24 8.15 2001-01-25 8.15 2001-01-26 8.15 2001-01-29 8.13 2001-01-30 8.14 2001-01-31 7.95 2001-02-01 7.88 2001-02-02 7.79 2001-02-05 7.76 2001-02-06 7.68 2001-02-07 7.70 2001-02-08 7.63 2001-02-09 7.69 2001-02-12 7.65 2001-02-13 7.62 2001-02-14 7.53 2001-02-15 7.44 2001-02-16 7.57 2001-02-19 7.57 2001-02-20 7.59 2001-02-21 7.65 2001-02-22 7.74 2001-02-23 7.82 2001-02-26 7.85 2001-02-27 7.88 2001-02-28 7.76 2001-03-01 7.77 2001-03-02 7.75 2001-03-05 7.73 2001-03-06 7.71 2001-03-07 7.74 2001-03-08 7.73 2001-03-09 7.67 2001-03-12 7.79 2001-03-13 7.82 2001-03-14 8.11 2001-03-15 8.17 2001-03-16 8.29 2001-03-19 8.36 2001-03-20 8.48 2001-03-21 8.67 2001-03-22 8.92 2001-03-23 8.78 2001-03-26 8.62 2001-03-27 8.44 2001-03-28 8.50 2001-03-29 8.55 2001-03-30 8.64 2001-03-31 8.46 2001-04-02 8.52 2001-04-03 8.87 2001-04-04 9.10 2001-04-05 9.17 2001-04-06 9.26 2001-04-09 9.35 2001-04-10 9.02 2001-04-11 8.93 2001-04-12 8.85 2001-04-13 . 2001-04-16 8.70 2001-04-17 8.82 2001-04-18 8.88 2001-04-19 8.76 2001-04-20 8.74 2001-04-23 8.84 2001-04-24 8.85 2001-04-25 8.73 2001-04-26 8.77 2001-04-27 8.62 2001-04-30 8.09 2001-05-01 8.00 2001-05-02 7.80 2001-05-03 7.87 2001-05-04 7.90 2001-05-07 7.90 2001-05-08 7.89 2001-05-09 7.94 2001-05-10 7.86 2001-05-11 7.66 2001-05-14 7.78 2001-05-15 7.71 2001-05-16 7.79 2001-05-17 7.83 2001-05-18 7.81 2001-05-21 7.81 2001-05-22 7.79 2001-05-23 7.82 2001-05-24 7.70 2001-05-25 7.70 2001-05-28 7.71 2001-05-29 7.70 2001-05-30 7.71 2001-05-31 7.93 2001-06-01 7.92 2001-06-04 7.95 2001-06-05 8.04 2001-06-06 8.01 2001-06-07 7.96 2001-06-08 7.92 2001-06-11 7.99 2001-06-12 8.09 2001-06-13 8.22 2001-06-14 8.61 2001-06-15 8.49 2001-06-18 8.70 2001-06-19 8.83 2001-06-20 8.97 2001-06-21 9.01 2001-06-22 9.06 2001-06-25 9.01 2001-06-26 8.96 2001-06-27 8.90 2001-06-28 8.80 2001-06-29 8.54 2001-06-30 8.06 2001-07-02 8.08 2001-07-03 7.98 2001-07-04 7.99 2001-07-05 7.92 2001-07-06 7.99 2001-07-09 8.04 2001-07-10 8.12 2001-07-11 8.15 2001-07-12 8.23 2001-07-13 8.25 2001-07-16 8.29 2001-07-17 8.33 2001-07-18 8.50 2001-07-19 8.49 2001-07-20 8.50 2001-07-23 8.47 2001-07-24 8.44 2001-07-25 8.36 2001-07-26 8.37 2001-07-27 8.39 2001-07-30 8.35 2001-07-31 8.31 2001-08-01 8.15 2001-08-02 8.01 2001-08-03 7.97 2001-08-06 7.95 2001-08-07 7.90 2001-08-08 8.00 2001-08-09 7.99 2001-08-10 8.09 2001-08-13 8.20 2001-08-14 8.17 2001-08-15 8.11 2001-08-16 8.17 2001-08-17 8.31 2001-08-20 8.24 2001-08-21 8.32 2001-08-22 8.33 2001-08-23 8.39 2001-08-24 8.36 2001-08-27 8.36 2001-08-28 8.42 2001-08-29 8.47 2001-08-30 8.47 2001-08-31 7.63 2001-09-03 7.62 2001-09-04 7.43 2001-09-05 7.50 2001-09-06 7.64 2001-09-07 7.80 2001-09-10 7.81 2001-09-11 . 2001-09-12 . 2001-09-13 . 2001-09-14 9.13 2001-09-17 9.36 2001-09-18 9.27 2001-09-19 9.33 2001-09-20 9.38 2001-09-21 9.55 2001-09-24 9.66 2001-09-25 9.60 2001-09-26 9.69 2001-09-27 9.82 2001-09-28 9.99 2001-09-30 9.96 2001-10-01 9.95 2001-10-02 10.00 2001-10-03 10.01 2001-10-04 9.92 2001-10-05 9.91 2001-10-08 9.83 2001-10-09 9.74 2001-10-10 9.67 2001-10-11 9.53 2001-10-12 9.47 2001-10-15 9.31 2001-10-16 9.32 2001-10-17 9.28 2001-10-18 9.29 2001-10-19 9.29 2001-10-22 9.30 2001-10-23 9.29 2001-10-24 9.34 2001-10-25 9.34 2001-10-26 9.34 2001-10-29 9.33 2001-10-30 9.44 2001-10-31 9.58 2001-11-01 9.54 2001-11-02 9.42 2001-11-05 9.42 2001-11-06 9.45 2001-11-07 9.48 2001-11-08 9.22 2001-11-09 9.15 2001-11-12 9.16 2001-11-13 9.08 2001-11-14 8.88 2001-11-15 8.36 2001-11-16 8.11 2001-11-19 8.22 2001-11-20 8.10 2001-11-21 7.99 2001-11-22 7.99 2001-11-23 7.90 2001-11-26 7.91 2001-11-27 7.93 2001-11-28 7.86 2001-11-29 8.10 2001-11-30 7.35 2001-12-03 7.38 2001-12-04 7.49 2001-12-05 7.23 2001-12-06 7.07 2001-12-07 6.93 2001-12-10 7.01 2001-12-11 7.14 2001-12-12 7.25 2001-12-13 7.21 2001-12-14 7.16 2001-12-17 7.02 2001-12-18 7.21 2001-12-19 7.32 2001-12-20 7.28 2001-12-21 7.23 2001-12-24 7.20 2001-12-25 . 2001-12-26 7.15 2001-12-27 7.27 2001-12-28 7.25 2001-12-31 6.90 2002-01-01 . 2002-01-02 6.73 2002-01-03 6.65 2002-01-04 6.60 2002-01-07 6.68 2002-01-08 6.67 2002-01-09 6.66 2002-01-10 6.72 2002-01-11 6.83 2002-01-14 6.80 2002-01-15 6.89 2002-01-16 6.88 2002-01-17 6.79 2002-01-18 6.85 2002-01-21 6.85 2002-01-22 6.82 2002-01-23 6.76 2002-01-24 6.69 2002-01-25 6.62 2002-01-28 6.61 2002-01-29 6.76 2002-01-30 6.80 2002-01-31 6.66 2002-02-01 6.63 2002-02-04 6.73 2002-02-05 6.80 2002-02-06 6.82 2002-02-07 6.86 2002-02-08 6.91 2002-02-11 6.91 2002-02-12 6.84 2002-02-13 6.78 2002-02-14 6.88 2002-02-15 6.94 2002-02-18 6.95 2002-02-19 6.93 2002-02-20 6.97 2002-02-21 6.98 2002-02-22 7.07 2002-02-25 7.09 2002-02-26 7.06 2002-02-27 7.16 2002-02-28 7.16 2002-03-01 6.92 2002-03-04 6.83 2002-03-05 6.78 2002-03-06 6.79 2002-03-07 6.49 2002-03-08 6.32 2002-03-11 6.29 2002-03-12 6.29 2002-03-13 6.35 2002-03-14 6.15 2002-03-15 6.16 2002-03-18 6.20 2002-03-19 6.19 2002-03-20 6.07 2002-03-21 6.10 2002-03-22 6.09 2002-03-25 6.06 2002-03-26 6.15 2002-03-27 6.18 2002-03-28 6.20 2002-03-29 . 2002-03-31 6.07 2002-04-01 6.06 2002-04-02 6.15 2002-04-03 6.26 2002-04-04 6.26 2002-04-05 6.34 2002-04-08 6.30 2002-04-09 6.33 2002-04-10 6.31 2002-04-11 6.32 2002-04-12 6.46 2002-04-15 6.47 2002-04-16 6.38 2002-04-17 6.31 2002-04-18 6.29 2002-04-19 6.31 2002-04-22 6.38 2002-04-23 6.39 2002-04-24 6.44 2002-04-25 6.47 2002-04-26 6.49 2002-04-29 6.43 2002-04-30 6.21 2002-05-01 6.22 2002-05-02 6.20 2002-05-03 6.27 2002-05-06 6.28 2002-05-07 6.35 2002-05-08 6.19 2002-05-09 6.20 2002-05-10 6.29 2002-05-13 6.24 2002-05-14 6.16 2002-05-15 6.15 2002-05-16 6.29 2002-05-17 6.24 2002-05-20 6.30 2002-05-21 6.36 2002-05-22 6.43 2002-05-23 6.37 2002-05-24 6.36 2002-05-27 6.36 2002-05-28 6.35 2002-05-29 6.44 2002-05-30 6.51 2002-05-31 6.51 2002-06-03 6.53 2002-06-04 6.61 2002-06-05 6.58 2002-06-06 6.65 2002-06-07 6.72 2002-06-10 6.76 2002-06-11 6.86 2002-06-12 7.00 2002-06-13 7.10 2002-06-14 7.28 2002-06-17 7.21 2002-06-18 7.18 2002-06-19 7.28 2002-06-20 7.27 2002-06-21 7.45 2002-06-24 7.46 2002-06-25 7.56 2002-06-26 8.10 2002-06-27 8.08 2002-06-28 8.19 2002-06-30 9.62 2002-07-01 9.60 2002-07-02 9.85 2002-07-03 9.96 2002-07-04 9.97 2002-07-05 9.89 2002-07-08 9.90 2002-07-09 9.94 2002-07-10 9.97 2002-07-11 10.06 2002-07-12 10.04 2002-07-15 10.01 2002-07-16 9.88 2002-07-17 9.93 2002-07-18 10.11 2002-07-19 10.27 2002-07-22 10.28 2002-07-23 10.54 2002-07-24 10.82 2002-07-25 10.85 2002-07-26 11.03 2002-07-29 10.86 2002-07-30 10.81 2002-07-31 10.24 2002-08-01 9.92 2002-08-02 10.24 2002-08-05 10.44 2002-08-06 10.27 2002-08-07 10.36 2002-08-08 10.28 2002-08-09 10.33 2002-08-12 10.41 2002-08-13 10.56 2002-08-14 10.56 2002-08-15 10.33 2002-08-16 10.21 2002-08-19 10.20 2002-08-20 10.17 2002-08-21 10.15 2002-08-22 9.83 2002-08-23 9.75 2002-08-26 9.65 2002-08-27 9.52 2002-08-28 9.58 2002-08-29 9.59 2002-08-30 9.56 2002-08-31 9.70 2002-09-02 9.70 2002-09-03 9.91 2002-09-04 9.87 2002-09-05 9.98 2002-09-06 9.80 2002-09-09 9.81 2002-09-10 9.80 2002-09-11 9.67 2002-09-12 9.69 2002-09-13 9.74 2002-09-16 9.69 2002-09-17 9.69 2002-09-18 9.76 2002-09-19 9.98 2002-09-20 10.08 2002-09-23 10.33 2002-09-24 10.50 2002-09-25 10.42 2002-09-26 10.38 2002-09-27 10.53 2002-09-30 10.10 2002-10-01 9.89 2002-10-02 10.14 2002-10-03 10.29 2002-10-04 10.36 2002-10-07 10.50 2002-10-08 10.66 2002-10-09 11.05 2002-10-10 11.07 2002-10-11 10.90 2002-10-14 10.92 2002-10-15 10.50 2002-10-16 10.51 2002-10-17 10.39 2002-10-18 10.38 2002-10-21 10.24 2002-10-22 10.23 2002-10-23 10.26 2002-10-24 10.25 2002-10-25 10.28 2002-10-28 10.33 2002-10-29 10.49 2002-10-30 10.43 2002-10-31 10.53 2002-11-01 10.38 2002-11-04 10.18 2002-11-05 10.03 2002-11-06 9.97 2002-11-07 10.00 2002-11-08 10.04 2002-11-11 10.05 2002-11-12 10.00 2002-11-13 9.95 2002-11-14 9.74 2002-11-15 9.58 2002-11-18 9.48 2002-11-19 9.37 2002-11-20 9.13 2002-11-21 8.86 2002-11-22 8.75 2002-11-25 8.67 2002-11-26 8.80 2002-11-27 8.59 2002-11-28 8.59 2002-11-29 8.65 2002-11-30 8.27 2002-12-02 8.15 2002-12-03 8.16 2002-12-04 8.33 2002-12-05 8.40 2002-12-06 8.53 2002-12-09 8.64 2002-12-10 8.60 2002-12-11 8.66 2002-12-12 8.62 2002-12-13 8.52 2002-12-16 8.42 2002-12-17 8.45 2002-12-18 8.51 2002-12-19 8.62 2002-12-20 8.58 2002-12-23 8.63 2002-12-24 8.63 2002-12-25 . 2002-12-26 8.65 2002-12-27 8.75 2002-12-30 8.77 2002-12-31 8.18 2003-01-01 . 2003-01-02 7.91 2003-01-03 7.80 2003-01-06 7.64 2003-01-07 7.51 2003-01-08 7.42 2003-01-09 7.19 2003-01-10 7.20 2003-01-13 7.18 2003-01-14 7.24 2003-01-15 7.24 2003-01-16 7.27 2003-01-17 7.41 2003-01-20 7.42 2003-01-21 7.43 2003-01-22 7.54 2003-01-23 7.47 2003-01-24 7.54 2003-01-27 7.63 2003-01-28 7.57 2003-01-29 7.56 2003-01-30 7.56 2003-01-31 7.62 2003-02-03 7.54 2003-02-04 7.63 2003-02-05 7.58 2003-02-06 7.69 2003-02-07 7.73 2003-02-10 7.68 2003-02-11 7.71 2003-02-12 7.84 2003-02-13 8.03 2003-02-14 7.97 2003-02-17 7.93 2003-02-18 7.90 2003-02-19 7.87 2003-02-20 7.80 2003-02-21 7.71 2003-02-24 7.71 2003-02-25 7.76 2003-02-26 7.71 2003-02-27 7.68 2003-02-28 7.68 2003-03-03 7.56 2003-03-04 7.58 2003-03-05 7.63 2003-03-06 7.60 2003-03-07 7.62 2003-03-10 7.64 2003-03-11 7.58 2003-03-12 7.57 2003-03-13 7.38 2003-03-14 7.40 2003-03-17 7.27 2003-03-18 7.13 2003-03-19 7.03 2003-03-20 6.98 2003-03-21 6.79 2003-03-24 6.92 2003-03-25 6.90 2003-03-26 6.89 2003-03-27 6.89 2003-03-28 6.87 2003-03-31 7.05 2003-04-01 6.96 2003-04-02 6.67 2003-04-03 6.67 2003-04-04 6.59 2003-04-07 6.46 2003-04-08 6.58 2003-04-09 6.71 2003-04-10 6.67 2003-04-11 6.60 2003-04-14 6.50 2003-04-15 6.47 2003-04-16 6.45 2003-04-17 6.36 2003-04-18 . 2003-04-21 6.30 2003-04-22 6.23 2003-04-23 6.08 2003-04-24 6.03 2003-04-25 6.02 2003-04-28 5.97 2003-04-29 5.89 2003-04-30 5.92 2003-05-01 5.88 2003-05-02 5.76 2003-05-05 5.75 2003-05-06 5.89 2003-05-07 6.05 2003-05-08 6.15 2003-05-09 6.13 2003-05-12 6.11 2003-05-13 6.12 2003-05-14 6.25 2003-05-15 6.19 2003-05-16 6.28 2003-05-19 6.33 2003-05-20 6.46 2003-05-21 6.47 2003-05-22 6.55 2003-05-23 6.56 2003-05-26 6.56 2003-05-27 6.56 2003-05-28 6.58 2003-05-29 6.55 2003-05-30 6.49 2003-05-31 6.50 2003-06-02 6.39 2003-06-03 6.49 2003-06-04 6.43 2003-06-05 6.31 2003-06-06 6.18 2003-06-09 6.22 2003-06-10 6.29 2003-06-11 6.20 2003-06-12 6.17 2003-06-13 6.15 2003-06-16 5.99 2003-06-17 5.79 2003-06-18 5.67 2003-06-19 5.74 2003-06-20 5.74 2003-06-23 5.89 2003-06-24 5.97 2003-06-25 5.83 2003-06-26 5.68 2003-06-27 5.69 2003-06-30 5.79 2003-07-01 5.81 2003-07-02 5.84 2003-07-03 5.76 2003-07-04 5.75 2003-07-07 5.69 2003-07-08 5.59 2003-07-09 5.57 2003-07-10 5.62 2003-07-11 5.69 2003-07-14 5.58 2003-07-15 5.38 2003-07-16 5.40 2003-07-17 5.38 2003-07-18 5.38 2003-07-21 5.19 2003-07-22 5.29 2003-07-23 5.36 2003-07-24 5.33 2003-07-25 5.36 2003-07-28 5.26 2003-07-29 5.28 2003-07-30 5.48 2003-07-31 5.50 2003-08-01 5.63 2003-08-04 5.72 2003-08-05 5.68 2003-08-06 5.97 2003-08-07 6.07 2003-08-08 6.05 2003-08-11 5.99 2003-08-12 6.04 2003-08-13 5.89 2003-08-14 5.95 2003-08-15 5.97 2003-08-18 5.95 2003-08-19 5.85 2003-08-20 5.66 2003-08-21 5.44 2003-08-22 5.44 2003-08-25 5.34 2003-08-26 5.36 2003-08-27 5.25 2003-08-28 5.31 2003-08-29 5.21 2003-08-31 5.24 2003-09-01 5.24 2003-09-02 4.95 2003-09-03 4.92 2003-09-04 5.03 2003-09-05 5.22 2003-09-08 5.15 2003-09-09 5.14 2003-09-10 5.23 2003-09-11 5.18 2003-09-12 5.24 2003-09-15 5.24 2003-09-16 5.22 2003-09-17 5.24 2003-09-18 5.13 2003-09-19 5.10 2003-09-22 5.10 2003-09-23 5.16 2003-09-24 5.18 2003-09-25 5.20 2003-09-26 5.29 2003-09-29 5.23 2003-09-30 5.40 2003-10-01 5.35 2003-10-02 5.24 2003-10-03 5.04 2003-10-06 5.11 2003-10-07 4.99 2003-10-08 4.94 2003-10-09 4.84 2003-10-10 4.84 2003-10-13 4.83 2003-10-14 4.70 2003-10-15 4.54 2003-10-16 4.42 2003-10-17 4.48 2003-10-20 4.51 2003-10-21 4.52 2003-10-22 4.67 2003-10-23 4.69 2003-10-24 4.75 2003-10-27 4.66 2003-10-28 4.73 2003-10-29 4.62 2003-10-30 4.53 2003-10-31 4.44 2003-11-03 4.35 2003-11-04 4.39 2003-11-05 4.32 2003-11-06 4.25 2003-11-07 4.22 2003-11-10 4.20 2003-11-11 4.20 2003-11-12 4.26 2003-11-13 4.40 2003-11-14 4.45 2003-11-17 4.46 2003-11-18 4.45 2003-11-19 4.38 2003-11-20 4.54 2003-11-21 4.52 2003-11-24 4.45 2003-11-25 4.35 2003-11-26 4.27 2003-11-27 4.27 2003-11-28 4.17 2003-11-30 4.22 2003-12-01 4.09 2003-12-02 4.06 2003-12-03 3.97 2003-12-04 3.95 2003-12-05 4.08 2003-12-08 3.97 2003-12-09 3.87 2003-12-10 3.89 2003-12-11 4.06 2003-12-12 4.04 2003-12-15 3.95 2003-12-16 3.98 2003-12-17 4.01 2003-12-18 4.02 2003-12-19 4.01 2003-12-22 3.96 2003-12-23 3.83 2003-12-24 3.92 2003-12-25 . 2003-12-26 3.96 2003-12-29 3.89 2003-12-30 3.84 2003-12-31 3.88 2004-01-01 . 2004-01-02 3.76 2004-01-05 3.67 2004-01-06 3.70 2004-01-07 3.64 2004-01-08 3.59 2004-01-09 3.73 2004-01-12 3.73 2004-01-13 3.79 2004-01-14 3.79 2004-01-15 3.73 2004-01-16 3.69 2004-01-19 3.68 2004-01-20 3.63 2004-01-21 3.62 2004-01-22 3.65 2004-01-23 3.53 2004-01-26 3.50 2004-01-27 3.62 2004-01-28 3.56 2004-01-29 3.67 2004-01-30 3.80 2004-01-31 3.83 2004-02-02 3.82 2004-02-03 3.94 2004-02-04 3.97 2004-02-05 3.98 2004-02-06 4.10 2004-02-09 4.04 2004-02-10 4.00 2004-02-11 4.08 2004-02-12 3.98 2004-02-13 4.05 2004-02-16 4.02 2004-02-17 4.01 2004-02-18 4.01 2004-02-19 4.02 2004-02-20 3.98 2004-02-23 4.07 2004-02-24 4.14 2004-02-25 4.13 2004-02-26 4.08 2004-02-27 4.11 2004-02-29 4.12 2004-03-01 4.06 2004-03-02 3.99 2004-03-03 3.99 2004-03-04 4.01 2004-03-05 4.15 2004-03-08 4.18 2004-03-09 4.21 2004-03-10 4.17 2004-03-11 4.20 2004-03-12 4.17 2004-03-15 4.18 2004-03-16 4.30 2004-03-17 4.26 2004-03-18 4.23 2004-03-19 4.19 2004-03-22 4.28 2004-03-23 4.30 2004-03-24 4.32 2004-03-25 4.29 2004-03-26 4.18 2004-03-29 4.09 2004-03-30 4.06 2004-03-31 4.23 2004-04-01 4.14 2004-04-02 3.96 2004-04-05 3.89 2004-04-06 3.93 2004-04-07 3.90 2004-04-08 3.84 2004-04-09 . 2004-04-12 3.80 2004-04-13 3.74 2004-04-14 3.74 2004-04-15 3.71 2004-04-16 3.75 2004-04-19 3.70 2004-04-20 3.65 2004-04-21 3.65 2004-04-22 3.67 2004-04-23 3.57 2004-04-26 3.56 2004-04-27 3.58 2004-04-28 3.53 2004-04-29 3.55 2004-04-30 3.62 2004-05-03 3.64 2004-05-04 3.70 2004-05-05 3.69 2004-05-06 3.77 2004-05-07 3.69 2004-05-10 3.92 2004-05-11 3.94 2004-05-12 4.01 2004-05-13 4.08 2004-05-14 4.20 2004-05-17 4.29 2004-05-18 4.19 2004-05-19 4.03 2004-05-20 4.12 2004-05-21 4.06 2004-05-24 4.03 2004-05-25 4.02 2004-05-26 4.02 2004-05-27 4.05 2004-05-28 3.95 2004-05-31 4.00 2004-06-01 3.98 2004-06-02 3.95 2004-06-03 3.97 2004-06-04 3.89 2004-06-07 3.89 2004-06-08 3.82 2004-06-09 3.77 2004-06-10 3.78 2004-06-11 3.77 2004-06-14 3.71 2004-06-15 3.86 2004-06-16 3.79 2004-06-17 3.80 2004-06-18 3.77 2004-06-21 3.77 2004-06-22 3.72 2004-06-23 3.72 2004-06-24 3.76 2004-06-25 3.76 2004-06-28 3.64 2004-06-29 3.70 2004-06-30 3.88 2004-07-01 3.91 2004-07-02 3.96 2004-07-05 3.96 2004-07-06 3.89 2004-07-07 3.87 2004-07-08 3.85 2004-07-09 3.84 2004-07-12 3.84 2004-07-13 3.77 2004-07-14 3.72 2004-07-15 3.68 2004-07-16 3.77 2004-07-19 3.72 2004-07-20 3.58 2004-07-21 3.57 2004-07-22 3.64 2004-07-23 3.69 2004-07-26 3.69 2004-07-27 3.65 2004-07-28 3.70 2004-07-29 3.66 2004-07-30 3.71 2004-07-31 3.83 2004-08-02 3.84 2004-08-03 3.86 2004-08-04 3.85 2004-08-05 3.85 2004-08-06 3.99 2004-08-09 3.96 2004-08-10 3.88 2004-08-11 3.88 2004-08-12 3.94 2004-08-13 3.97 2004-08-16 3.92 2004-08-17 3.97 2004-08-18 3.91 2004-08-19 3.88 2004-08-20 3.84 2004-08-23 3.78 2004-08-24 3.75 2004-08-25 3.73 2004-08-26 3.76 2004-08-27 3.74 2004-08-30 3.75 2004-08-31 3.83 2004-09-01 3.84 2004-09-02 3.76 2004-09-03 3.66 2004-09-06 3.66 2004-09-07 3.70 2004-09-08 3.73 2004-09-09 3.66 2004-09-10 3.66 2004-09-13 3.63 2004-09-14 3.63 2004-09-15 3.61 2004-09-16 3.74 2004-09-17 3.60 2004-09-20 3.66 2004-09-21 3.64 2004-09-22 3.65 2004-09-23 3.56 2004-09-24 3.57 2004-09-27 3.60 2004-09-28 3.62 2004-09-29 3.57 2004-09-30 3.58 2004-10-01 3.51 2004-10-04 3.52 2004-10-05 3.53 2004-10-06 3.44 2004-10-07 3.39 2004-10-08 3.47 2004-10-11 3.46 2004-10-12 3.47 2004-10-13 3.46 2004-10-14 3.52 2004-10-15 3.45 2004-10-18 3.47 2004-10-19 3.48 2004-10-20 3.55 2004-10-21 3.48 2004-10-22 3.48 2004-10-25 3.47 2004-10-26 3.43 2004-10-27 3.30 2004-10-28 3.28 2004-10-29 3.27 2004-10-31 3.32 2004-11-01 3.26 2004-11-02 3.24 2004-11-03 3.18 2004-11-04 3.12 2004-11-05 2.96 2004-11-08 2.95 2004-11-09 2.95 2004-11-10 2.95 2004-11-11 2.94 2004-11-12 3.00 2004-11-15 2.99 2004-11-16 2.98 2004-11-17 3.04 2004-11-18 3.02 2004-11-19 2.93 2004-11-22 2.97 2004-11-23 2.94 2004-11-24 2.92 2004-11-25 2.97 2004-11-26 2.88 2004-11-29 2.85 2004-11-30 2.91 2004-12-01 2.89 2004-12-02 2.88 2004-12-03 2.96 2004-12-06 2.96 2004-12-07 2.94 2004-12-08 3.00 2004-12-09 2.96 2004-12-10 2.96 2004-12-13 2.93 2004-12-14 2.94 2004-12-15 2.95 2004-12-16 2.85 2004-12-17 2.85 2004-12-20 2.83 2004-12-21 2.86 2004-12-22 2.83 2004-12-23 2.83 2004-12-24 . 2004-12-27 2.77 2004-12-28 2.77 2004-12-29 2.73 2004-12-30 2.77 2004-12-31 2.92 2005-01-03 2.88 2005-01-04 2.78 2005-01-05 2.86 2005-01-06 2.92 2005-01-07 2.89 2005-01-10 2.92 2005-01-11 3.01 2005-01-12 3.03 2005-01-13 3.07 2005-01-14 3.06 2005-01-17 3.04 2005-01-18 3.07 2005-01-19 3.07 2005-01-20 3.16 2005-01-21 3.23 2005-01-24 3.23 2005-01-25 3.15 2005-01-26 3.13 2005-01-27 3.08 2005-01-28 3.12 2005-01-31 3.13 2005-02-01 3.10 2005-02-02 3.04 2005-02-03 2.99 2005-02-04 3.03 2005-02-07 3.02 2005-02-08 2.97 2005-02-09 3.05 2005-02-10 2.98 2005-02-11 2.94 2005-02-14 2.91 2005-02-15 2.86 2005-02-16 2.78 2005-02-17 2.78 2005-02-18 2.71 2005-02-21 2.71 2005-02-22 2.72 2005-02-23 2.72 2005-02-24 2.67 2005-02-25 2.63 2005-02-28 2.62 2005-03-01 2.60 2005-03-02 2.63 2005-03-03 2.63 2005-03-04 2.66 2005-03-07 2.61 2005-03-08 2.54 2005-03-09 2.49 2005-03-10 2.55 2005-03-11 2.51 2005-03-14 2.54 2005-03-15 2.52 2005-03-16 2.66 2005-03-17 2.78 2005-03-18 2.77 2005-03-21 2.89 2005-03-22 2.89 2005-03-23 3.00 2005-03-24 2.99 2005-03-25 . 2005-03-28 3.00 2005-03-29 3.09 2005-03-30 3.20 2005-03-31 3.30 2005-04-01 3.34 2005-04-04 3.37 2005-04-05 3.31 2005-04-06 3.26 2005-04-07 3.18 2005-04-08 3.15 2005-04-11 3.23 2005-04-12 3.36 2005-04-13 3.40 2005-04-14 3.53 2005-04-15 3.68 2005-04-18 3.78 2005-04-19 3.81 2005-04-20 3.75 2005-04-21 3.63 2005-04-22 3.66 2005-04-25 3.67 2005-04-26 3.72 2005-04-27 3.85 2005-04-28 3.97 2005-04-29 3.96 2005-04-30 4.02 2005-05-02 4.00 2005-05-03 3.97 2005-05-04 3.95 2005-05-05 3.97 2005-05-06 3.88 2005-05-09 3.86 2005-05-10 3.95 2005-05-11 4.04 2005-05-12 4.08 2005-05-13 4.20 2005-05-16 4.33 2005-05-17 4.43 2005-05-18 4.42 2005-05-19 4.24 2005-05-20 4.17 2005-05-23 4.13 2005-05-24 4.11 2005-05-25 3.97 2005-05-26 3.89 2005-05-27 3.83 2005-05-30 3.83 2005-05-31 3.94 2005-06-01 3.95 2005-06-02 3.84 2005-06-03 3.71 2005-06-06 3.81 2005-06-07 3.80 2005-06-08 3.79 2005-06-09 3.80 2005-06-10 3.70 2005-06-13 3.67 2005-06-14 3.64 2005-06-15 3.60 2005-06-16 3.65 2005-06-17 3.62 2005-06-20 3.62 2005-06-21 3.63 2005-06-22 3.70 2005-06-23 3.67 2005-06-24 3.72 2005-06-27 3.75 2005-06-28 3.64 2005-06-29 3.59 2005-06-30 3.52 2005-07-01 3.41 2005-07-04 3.41 2005-07-05 3.36 2005-07-06 3.39 2005-07-07 3.43 2005-07-08 3.31 2005-07-11 3.25 2005-07-12 3.16 2005-07-13 3.14 2005-07-14 3.10 2005-07-15 3.07 2005-07-18 3.04 2005-07-19 3.08 2005-07-20 3.07 2005-07-21 2.99 2005-07-22 3.05 2005-07-25 3.01 2005-07-26 3.01 2005-07-27 2.98 2005-07-28 3.01 2005-07-29 2.91 2005-07-31 2.96 2005-08-01 2.95 2005-08-02 2.95 2005-08-03 2.97 2005-08-04 2.95 2005-08-05 2.91 2005-08-08 2.93 2005-08-09 2.94 2005-08-10 2.93 2005-08-11 2.98 2005-08-12 3.02 2005-08-15 2.96 2005-08-16 3.02 2005-08-17 2.97 2005-08-18 3.03 2005-08-19 3.00 2005-08-22 3.00 2005-08-23 3.02 2005-08-24 3.01 2005-08-25 3.00 2005-08-26 2.96 2005-08-29 3.00 2005-08-30 3.12 2005-08-31 3.24 2005-09-01 3.27 2005-09-02 3.26 2005-09-05 3.26 2005-09-06 3.19 2005-09-07 3.15 2005-09-08 3.13 2005-09-09 3.13 2005-09-12 3.10 2005-09-13 3.14 2005-09-14 3.14 2005-09-15 3.14 2005-09-16 3.13 2005-09-19 3.20 2005-09-20 3.23 2005-09-21 3.34 2005-09-22 3.40 2005-09-23 3.29 2005-09-26 3.22 2005-09-27 3.19 2005-09-28 3.22 2005-09-29 3.21 2005-09-30 3.14 2005-10-03 3.06 2005-10-04 3.08 2005-10-05 3.09 2005-10-06 3.14 2005-10-07 3.18 2005-10-10 3.18 2005-10-11 3.22 2005-10-12 3.26 2005-10-13 3.32 2005-10-14 3.27 2005-10-17 3.22 2005-10-18 3.19 2005-10-19 3.21 2005-10-20 3.20 2005-10-21 3.24 2005-10-24 3.20 2005-10-25 3.14 2005-10-26 3.12 2005-10-27 3.19 2005-10-28 3.19 2005-10-31 3.25 2005-11-01 3.22 2005-11-02 3.18 2005-11-03 3.11 2005-11-04 3.10 2005-11-07 3.11 2005-11-08 3.16 2005-11-09 3.11 2005-11-10 3.18 2005-11-11 3.16 2005-11-14 3.12 2005-11-15 3.16 2005-11-16 3.24 2005-11-17 3.28 2005-11-18 3.21 2005-11-21 3.25 2005-11-22 3.28 2005-11-23 3.21 2005-11-24 3.21 2005-11-25 3.24 2005-11-28 3.24 2005-11-29 3.12 2005-11-30 3.33 2005-12-01 3.27 2005-12-02 3.29 2005-12-05 3.25 2005-12-06 3.32 2005-12-07 3.28 2005-12-08 3.34 2005-12-09 3.24 2005-12-12 3.24 2005-12-13 3.25 2005-12-14 3.31 2005-12-15 3.29 2005-12-16 3.31 2005-12-19 3.31 2005-12-20 3.29 2005-12-21 3.26 2005-12-22 3.31 2005-12-23 3.36 2005-12-26 . 2005-12-27 3.38 2005-12-28 3.32 2005-12-29 3.32 2005-12-30 3.28 2005-12-31 3.39 2006-01-02 . 2006-01-03 3.41 2006-01-04 3.40 2006-01-05 3.35 2006-01-06 3.30 2006-01-09 3.27 2006-01-10 3.26 2006-01-11 3.23 2006-01-12 3.29 2006-01-13 3.35 2006-01-16 3.32 2006-01-17 3.36 2006-01-18 3.37 2006-01-19 3.32 2006-01-20 3.34 2006-01-23 3.34 2006-01-24 3.29 2006-01-25 3.18 2006-01-26 3.15 2006-01-27 3.13 2006-01-30 3.08 2006-01-31 3.22 2006-02-01 3.16 2006-02-02 3.14 2006-02-03 3.16 2006-02-06 3.16 2006-02-07 3.17 2006-02-08 3.16 2006-02-09 3.16 2006-02-10 3.12 2006-02-13 3.14 2006-02-14 3.11 2006-02-15 3.08 2006-02-16 3.05 2006-02-17 3.07 2006-02-20 3.06 2006-02-21 3.02 2006-02-22 3.03 2006-02-23 2.98 2006-02-24 3.00 2006-02-27 2.99 2006-02-28 3.10 2006-03-01 3.05 2006-03-02 3.01 2006-03-03 2.98 2006-03-06 2.95 2006-03-07 3.00 2006-03-08 3.02 2006-03-09 3.03 2006-03-10 3.00 2006-03-13 2.98 2006-03-14 3.06 2006-03-15 3.01 2006-03-16 3.07 2006-03-17 3.03 2006-03-20 3.02 2006-03-21 2.92 2006-03-22 2.91 2006-03-23 2.88 2006-03-24 2.94 2006-03-27 2.89 2006-03-28 2.80 2006-03-29 2.82 2006-03-30 2.81 2006-03-31 2.84 2006-04-03 2.82 2006-04-04 2.83 2006-04-05 2.84 2006-04-06 2.82 2006-04-07 2.76 2006-04-10 2.79 2006-04-11 2.82 2006-04-12 2.77 2006-04-13 2.75 2006-04-14 . 2006-04-17 2.79 2006-04-18 2.82 2006-04-19 2.77 2006-04-20 2.74 2006-04-21 2.74 2006-04-24 2.76 2006-04-25 2.68 2006-04-26 2.68 2006-04-27 2.72 2006-04-28 2.72 2006-04-30 2.76 2006-05-01 2.68 2006-05-02 2.69 2006-05-03 2.66 2006-05-04 2.64 2006-05-05 2.67 2006-05-08 2.64 2006-05-09 2.63 2006-05-10 2.61 2006-05-11 2.59 2006-05-12 2.59 2006-05-15 2.64 2006-05-16 2.71 2006-05-17 2.76 2006-05-18 2.83 2006-05-19 2.81 2006-05-22 2.88 2006-05-23 2.85 2006-05-24 2.92 2006-05-25 2.87 2006-05-26 2.86 2006-05-29 2.85 2006-05-30 2.83 2006-05-31 2.84 2006-06-01 2.86 2006-06-02 2.96 2006-06-05 2.93 2006-06-06 2.97 2006-06-07 2.94 2006-06-08 2.99 2006-06-09 3.01 2006-06-12 2.99 2006-06-13 3.07 2006-06-14 3.05 2006-06-15 3.04 2006-06-16 3.00 2006-06-19 3.00 2006-06-20 3.02 2006-06-21 3.09 2006-06-22 3.06 2006-06-23 3.05 2006-06-26 3.07 2006-06-27 3.10 2006-06-28 3.07 2006-06-29 3.07 2006-06-30 3.13 2006-07-03 3.09 2006-07-04 3.09 2006-07-05 3.04 2006-07-06 3.08 2006-07-07 3.11 2006-07-10 3.09 2006-07-11 3.13 2006-07-12 3.13 2006-07-13 3.20 2006-07-14 3.25 2006-07-17 3.23 2006-07-18 3.17 2006-07-19 3.24 2006-07-20 3.24 2006-07-21 3.22 2006-07-24 3.23 2006-07-25 3.20 2006-07-26 3.21 2006-07-27 3.20 2006-07-28 3.26 2006-07-31 3.39 2006-08-01 3.39 2006-08-02 3.36 2006-08-03 3.37 2006-08-04 3.40 2006-08-07 3.36 2006-08-08 3.37 2006-08-09 3.37 2006-08-10 3.36 2006-08-11 3.33 2006-08-14 3.29 2006-08-15 3.33 2006-08-16 3.35 2006-08-17 3.31 2006-08-18 3.35 2006-08-21 3.37 2006-08-22 3.37 2006-08-23 3.36 2006-08-24 3.35 2006-08-25 3.37 2006-08-28 3.35 2006-08-29 3.36 2006-08-30 3.38 2006-08-31 3.46 2006-09-01 3.46 2006-09-04 3.46 2006-09-05 3.40 2006-09-06 3.38 2006-09-07 3.38 2006-09-08 3.39 2006-09-11 3.36 2006-09-12 3.36 2006-09-13 3.33 2006-09-14 3.29 2006-09-15 3.27 2006-09-18 3.26 2006-09-19 3.35 2006-09-20 3.34 2006-09-21 3.44 2006-09-22 3.49 2006-09-25 3.52 2006-09-26 3.47 2006-09-27 3.43 2006-09-28 3.41 2006-09-29 3.38 2006-09-30 3.45 2006-10-02 3.45 2006-10-03 3.45 2006-10-04 3.47 2006-10-05 3.40 2006-10-06 3.32 2006-10-09 3.32 2006-10-10 3.27 2006-10-11 3.25 2006-10-12 3.22 2006-10-13 3.19 2006-10-16 3.19 2006-10-17 3.21 2006-10-18 3.20 2006-10-19 3.19 2006-10-20 3.19 2006-10-23 3.16 2006-10-24 3.16 2006-10-25 3.21 2006-10-26 3.24 2006-10-27 3.26 2006-10-30 3.24 2006-10-31 3.32 2006-11-01 3.32 2006-11-02 3.26 2006-11-03 3.13 2006-11-06 3.14 2006-11-07 3.16 2006-11-08 3.17 2006-11-09 3.15 2006-11-10 3.17 2006-11-13 3.13 2006-11-14 3.14 2006-11-15 3.05 2006-11-16 2.99 2006-11-17 3.06 2006-11-20 3.08 2006-11-21 3.15 2006-11-22 3.17 2006-11-23 3.16 2006-11-24 3.18 2006-11-27 3.19 2006-11-28 3.24 2006-11-29 3.17 2006-11-30 3.22 2006-12-01 3.24 2006-12-04 3.23 2006-12-05 3.16 2006-12-06 3.09 2006-12-07 3.08 2006-12-08 3.02 2006-12-11 3.04 2006-12-12 3.08 2006-12-13 3.02 2006-12-14 3.03 2006-12-15 3.00 2006-12-18 3.01 2006-12-19 3.01 2006-12-20 3.00 2006-12-21 3.03 2006-12-22 2.95 2006-12-25 . 2006-12-26 2.95 2006-12-27 2.88 2006-12-28 2.84 2006-12-29 2.82 2006-12-31 2.86 2007-01-01 . 2007-01-02 2.88 2007-01-03 2.89 2007-01-04 2.94 2007-01-05 2.91 2007-01-08 2.90 2007-01-09 2.87 2007-01-10 2.85 2007-01-11 2.79 2007-01-12 2.77 2007-01-15 2.75 2007-01-16 2.74 2007-01-17 2.67 2007-01-18 2.69 2007-01-19 2.66 2007-01-22 2.66 2007-01-23 2.61 2007-01-24 2.59 2007-01-25 2.52 2007-01-26 2.53 2007-01-29 2.51 2007-01-30 2.56 2007-01-31 2.70 2007-02-01 2.64 2007-02-02 2.64 2007-02-05 2.65 2007-02-06 2.65 2007-02-07 2.63 2007-02-08 2.62 2007-02-09 2.56 2007-02-12 2.56 2007-02-13 2.54 2007-02-14 2.58 2007-02-15 2.56 2007-02-16 2.54 2007-02-19 2.53 2007-02-20 2.53 2007-02-21 2.49 2007-02-22 2.45 2007-02-23 2.51 2007-02-26 2.54 2007-02-27 2.77 2007-02-28 2.78 2007-03-01 2.80 2007-03-02 2.88 2007-03-05 2.98 2007-03-06 2.92 2007-03-07 2.89 2007-03-08 2.82 2007-03-09 2.71 2007-03-12 2.77 2007-03-13 2.90 2007-03-14 2.92 2007-03-15 2.86 2007-03-16 2.86 2007-03-19 2.83 2007-03-20 2.86 2007-03-21 2.89 2007-03-22 2.77 2007-03-23 2.75 2007-03-26 2.78 2007-03-27 2.77 2007-03-28 2.80 2007-03-29 2.78 2007-03-30 2.75 2007-03-31 2.85 2007-04-02 2.86 2007-04-03 2.84 2007-04-04 2.89 2007-04-05 2.86 2007-04-06 . 2007-04-09 2.76 2007-04-10 2.78 2007-04-11 2.75 2007-04-12 2.74 2007-04-13 2.71 2007-04-16 2.69 2007-04-17 2.71 2007-04-18 2.73 2007-04-19 2.70 2007-04-20 2.67 2007-04-23 2.67 2007-04-24 2.69 2007-04-25 2.66 2007-04-26 2.61 2007-04-27 2.62 2007-04-30 2.72 2007-05-01 2.74 2007-05-02 2.71 2007-05-03 2.66 2007-05-04 2.68 2007-05-07 2.67 2007-05-08 2.67 2007-05-09 2.62 2007-05-10 2.63 2007-05-11 2.61 2007-05-14 2.59 2007-05-15 2.53 2007-05-16 2.55 2007-05-17 2.51 2007-05-18 2.46 2007-05-21 2.45 2007-05-22 2.42 2007-05-23 2.40 2007-05-24 2.40 2007-05-25 2.40 2007-05-28 . 2007-05-29 2.38 2007-05-30 2.41 2007-05-31 2.41 2007-06-01 2.36 2007-06-04 2.39 2007-06-05 2.36 2007-06-06 2.43 2007-06-07 2.44 2007-06-08 2.48 2007-06-11 2.46 2007-06-12 2.45 2007-06-13 2.49 2007-06-14 2.45 2007-06-15 2.47 2007-06-18 2.48 2007-06-19 2.58 2007-06-20 2.58 2007-06-21 2.64 2007-06-22 2.67 2007-06-25 2.78 2007-06-26 2.79 2007-06-27 2.88 2007-06-28 2.81 2007-06-29 2.88 2007-06-30 2.96 2007-07-02 3.01 2007-07-03 2.96 2007-07-04 2.96 2007-07-05 2.89 2007-07-06 2.86 2007-07-09 2.90 2007-07-10 3.09 2007-07-11 3.13 2007-07-12 3.04 2007-07-13 3.02 2007-07-16 3.03 2007-07-17 3.00 2007-07-18 3.16 2007-07-19 3.15 2007-07-20 3.34 2007-07-23 3.40 2007-07-24 3.59 2007-07-25 3.69 2007-07-26 4.12 2007-07-27 4.29 2007-07-30 4.26 2007-07-31 4.21 2007-08-01 4.30 2007-08-02 4.19 2007-08-03 4.23 2007-08-06 4.26 2007-08-07 4.18 2007-08-08 3.91 2007-08-09 4.02 2007-08-10 4.10 2007-08-13 4.07 2007-08-14 4.14 2007-08-15 4.26 2007-08-16 4.61 2007-08-17 4.50 2007-08-20 4.52 2007-08-21 4.53 2007-08-22 4.42 2007-08-23 4.31 2007-08-24 4.26 2007-08-27 4.28 2007-08-28 4.43 2007-08-29 4.43 2007-08-30 4.47 2007-08-31 4.48 2007-09-03 4.48 2007-09-04 4.48 2007-09-05 4.55 2007-09-06 4.51 2007-09-07 4.68 2007-09-10 4.74 2007-09-11 4.68 2007-09-12 4.64 2007-09-13 4.51 2007-09-14 4.51 2007-09-17 4.45 2007-09-18 4.42 2007-09-19 4.26 2007-09-20 4.15 2007-09-21 4.08 2007-09-24 4.04 2007-09-25 4.09 2007-09-26 4.07 2007-09-27 4.08 2007-09-28 4.09 2007-09-30 4.12 2007-10-01 4.10 2007-10-02 4.10 2007-10-03 4.06 2007-10-04 4.03 2007-10-05 3.90 2007-10-08 3.90 2007-10-09 3.82 2007-10-10 3.79 2007-10-11 3.74 2007-10-12 3.70 2007-10-15 3.69 2007-10-16 3.79 2007-10-17 3.95 2007-10-18 4.10 2007-10-19 4.27 2007-10-22 4.30 2007-10-23 4.25 2007-10-24 4.33 2007-10-25 4.29 2007-10-26 4.29 2007-10-29 4.28 2007-10-30 4.27 2007-10-31 4.25 2007-11-01 4.42 2007-11-02 4.55 2007-11-05 4.58 2007-11-06 4.53 2007-11-07 4.64 2007-11-08 4.77 2007-11-09 4.86 2007-11-12 4.86 2007-11-13 4.93 2007-11-14 4.90 2007-11-15 5.12 2007-11-16 5.22 2007-11-19 5.51 2007-11-20 5.59 2007-11-21 5.79 2007-11-22 5.79 2007-11-23 5.75 2007-11-26 5.89 2007-11-27 5.83 2007-11-28 5.66 2007-11-29 5.68 2007-11-30 5.58 2007-12-03 5.67 2007-12-04 5.74 2007-12-05 5.70 2007-12-06 5.61 2007-12-07 5.44 2007-12-10 5.37 2007-12-11 5.50 2007-12-12 5.42 2007-12-13 5.40 2007-12-14 5.35 2007-12-17 5.38 2007-12-18 5.46 2007-12-19 5.50 2007-12-20 5.58 2007-12-21 5.45 2007-12-24 5.41 2007-12-25 . 2007-12-26 5.35 2007-12-27 5.42 2007-12-28 5.52 2007-12-31 5.71 2008-01-01 . 2008-01-02 5.88 2008-01-03 5.96 2008-01-04 6.17 2008-01-07 6.26 2008-01-08 6.30 2008-01-09 6.54 2008-01-10 6.43 2008-01-11 6.50 2008-01-14 6.45 2008-01-15 6.52 2008-01-16 6.63 2008-01-17 6.79 2008-01-18 6.86 2008-01-21 6.86 2008-01-22 7.22 2008-01-23 7.33 2008-01-24 6.98 2008-01-25 6.80 2008-01-28 6.84 2008-01-29 6.66 2008-01-30 6.58 2008-01-31 6.75 2008-02-01 6.76 2008-02-04 6.72 2008-02-05 6.86 2008-02-06 6.90 2008-02-07 6.90 2008-02-08 7.08 2008-02-11 7.21 2008-02-12 7.21 2008-02-13 7.23 2008-02-14 7.07 2008-02-15 7.12 2008-02-18 7.13 2008-02-19 7.07 2008-02-20 7.07 2008-02-21 7.16 2008-02-22 7.15 2008-02-25 7.00 2008-02-26 6.94 2008-02-27 6.95 2008-02-28 7.15 2008-02-29 7.90 2008-03-03 7.99 2008-03-04 8.01 2008-03-05 7.90 2008-03-06 8.01 2008-03-07 8.17 2008-03-10 8.36 2008-03-11 8.20 2008-03-12 8.36 2008-03-13 8.53 2008-03-14 8.68 2008-03-17 8.93 2008-03-18 8.68 2008-03-19 8.63 2008-03-20 8.65 2008-03-21 . 2008-03-24 8.28 2008-03-25 8.14 2008-03-26 8.18 2008-03-27 8.13 2008-03-28 8.20 2008-03-31 8.48 2008-04-01 8.27 2008-04-02 8.05 2008-04-03 7.96 2008-04-04 7.93 2008-04-07 7.72 2008-04-08 7.77 2008-04-09 7.92 2008-04-10 7.91 2008-04-11 7.97 2008-04-14 7.96 2008-04-15 7.86 2008-04-16 7.64 2008-04-17 7.53 2008-04-18 7.29 2008-04-21 7.26 2008-04-22 7.18 2008-04-23 7.16 2008-04-24 7.02 2008-04-25 6.95 2008-04-28 6.93 2008-04-29 6.95 2008-04-30 7.18 2008-05-01 7.12 2008-05-02 6.93 2008-05-05 6.93 2008-05-06 7.01 2008-05-07 7.03 2008-05-08 7.15 2008-05-09 7.25 2008-05-12 7.23 2008-05-13 7.09 2008-05-14 6.97 2008-05-15 7.00 2008-05-16 6.91 2008-05-19 6.84 2008-05-20 6.93 2008-05-21 6.89 2008-05-22 6.83 2008-05-23 6.95 2008-05-26 6.95 2008-05-27 7.04 2008-05-28 6.91 2008-05-29 6.85 2008-05-30 6.86 2008-05-31 6.51 2008-06-02 6.67 2008-06-03 6.81 2008-06-04 6.86 2008-06-05 6.69 2008-06-06 6.73 2008-06-09 6.64 2008-06-10 6.55 2008-06-11 6.60 2008-06-12 6.46 2008-06-13 6.42 2008-06-16 6.40 2008-06-17 6.41 2008-06-18 6.57 2008-06-19 6.57 2008-06-20 6.80 2008-06-23 6.92 2008-06-24 7.25 2008-06-25 7.24 2008-06-26 7.53 2008-06-27 7.74 2008-06-30 7.78 2008-07-01 7.97 2008-07-02 8.02 2008-07-03 8.20 2008-07-04 8.20 2008-07-07 8.35 2008-07-08 8.48 2008-07-09 8.33 2008-07-10 8.43 2008-07-11 8.44 2008-07-14 8.41 2008-07-15 8.61 2008-07-16 8.56 2008-07-17 8.27 2008-07-18 8.09 2008-07-21 7.93 2008-07-22 7.98 2008-07-23 7.79 2008-07-24 7.99 2008-07-25 7.94 2008-07-28 8.22 2008-07-29 8.29 2008-07-30 8.29 2008-07-31 8.50 2008-08-01 8.73 2008-08-04 8.77 2008-08-05 8.74 2008-08-06 8.65 2008-08-07 8.75 2008-08-08 8.73 2008-08-11 8.63 2008-08-12 8.65 2008-08-13 8.65 2008-08-14 8.68 2008-08-15 8.66 2008-08-18 8.71 2008-08-19 8.79 2008-08-20 8.85 2008-08-21 8.87 2008-08-22 8.83 2008-08-25 8.91 2008-08-26 8.90 2008-08-27 8.91 2008-08-28 8.85 2008-08-29 8.83 2008-08-31 8.60 2008-09-01 8.60 2008-09-02 8.66 2008-09-03 8.71 2008-09-04 8.78 2008-09-05 8.78 2008-09-08 8.66 2008-09-09 8.74 2008-09-10 8.74 2008-09-11 8.79 2008-09-12 8.67 2008-09-15 9.25 2008-09-16 9.50 2008-09-17 9.87 2008-09-18 10.18 2008-09-19 9.48 2008-09-22 9.53 2008-09-23 9.76 2008-09-24 10.10 2008-09-25 10.39 2008-09-26 10.85 2008-09-29 11.40 2008-09-30 11.60 2008-10-01 11.89 2008-10-02 12.83 2008-10-03 13.20 2008-10-06 14.17 2008-10-07 14.24 2008-10-08 14.67 2008-10-09 15.09 2008-10-10 16.96 2008-10-13 16.98 2008-10-14 15.88 2008-10-15 16.45 2008-10-16 17.10 2008-10-17 17.14 2008-10-20 16.72 2008-10-21 16.79 2008-10-22 16.94 2008-10-23 17.36 2008-10-24 17.71 2008-10-27 17.69 2008-10-28 17.37 2008-10-29 16.32 2008-10-30 15.93 2008-10-31 15.92 2008-11-03 16.01 2008-11-04 15.90 2008-11-05 15.93 2008-11-06 16.06 2008-11-07 16.34 2008-11-10 16.40 2008-11-11 16.41 2008-11-12 17.10 2008-11-13 17.35 2008-11-14 17.54 2008-11-17 17.81 2008-11-18 18.35 2008-11-19 19.30 2008-11-20 20.29 2008-11-21 20.84 2008-11-24 20.82 2008-11-25 20.75 2008-11-26 20.53 2008-11-27 20.54 2008-11-28 20.61 2008-11-30 18.62 2008-12-01 18.94 2008-12-02 19.00 2008-12-03 19.18 2008-12-04 19.31 2008-12-05 19.52 2008-12-08 19.41 2008-12-09 19.39 2008-12-10 19.40 2008-12-11 19.58 2008-12-12 19.90 2008-12-15 19.74 2008-12-16 19.95 2008-12-17 19.74 2008-12-18 19.42 2008-12-19 19.11 2008-12-22 18.89 2008-12-23 18.53 2008-12-24 18.50 2008-12-25 . 2008-12-26 18.51 2008-12-29 18.20 2008-12-30 17.27 2008-12-31 16.59 2009-01-01 . 2009-01-02 16.33 2009-01-05 15.85 2009-01-06 15.11 2009-01-07 14.88 2009-01-08 15.08 2009-01-09 14.91 2009-01-12 14.90 2009-01-13 14.95 2009-01-14 15.11 2009-01-15 15.21 2009-01-16 15.01 2009-01-19 15.02 2009-01-20 15.10 2009-01-21 14.98 2009-01-22 14.93 2009-01-23 14.95 2009-01-26 14.91 2009-01-27 14.96 2009-01-28 14.63 2009-01-29 14.44 2009-01-30 14.43 2009-01-31 14.41 2009-02-02 14.58 2009-02-03 14.44 2009-02-04 14.26 2009-02-05 14.22 2009-02-06 14.09 2009-02-09 13.99 2009-02-10 14.09 2009-02-11 14.17 2009-02-12 14.40 2009-02-13 14.29 2009-02-16 14.18 2009-02-17 14.55 2009-02-18 14.60 2009-02-19 14.54 2009-02-20 14.79 2009-02-23 14.89 2009-02-24 15.15 2009-02-25 15.09 2009-02-26 15.09 2009-02-27 15.31 2009-02-28 15.34 2009-03-02 15.91 2009-03-03 16.11 2009-03-04 16.34 2009-03-05 16.73 2009-03-06 16.78 2009-03-09 17.02 2009-03-10 16.83 2009-03-11 16.56 2009-03-12 16.62 2009-03-13 16.46 2009-03-16 16.16 2009-03-17 16.08 2009-03-18 16.55 2009-03-19 16.36 2009-03-20 16.35 2009-03-23 16.19 2009-03-24 16.07 2009-03-25 15.83 2009-03-26 15.76 2009-03-27 15.63 2009-03-30 15.72 2009-03-31 15.37 2009-04-01 15.45 2009-04-02 15.14 2009-04-03 14.85 2009-04-06 14.78 2009-04-07 14.78 2009-04-08 14.77 2009-04-09 14.59 2009-04-10 . 2009-04-13 14.55 2009-04-14 14.32 2009-04-15 14.20 2009-04-16 13.93 2009-04-17 13.49 2009-04-20 13.63 2009-04-21 13.76 2009-04-22 13.65 2009-04-23 13.61 2009-04-24 13.41 2009-04-27 13.50 2009-04-28 13.37 2009-04-29 13.02 2009-04-30 12.17 2009-05-01 12.14 2009-05-04 12.05 2009-05-05 11.93 2009-05-06 11.78 2009-05-07 11.44 2009-05-08 11.29 2009-05-11 11.46 2009-05-12 11.49 2009-05-13 11.65 2009-05-14 11.66 2009-05-15 11.66 2009-05-18 11.57 2009-05-19 11.42 2009-05-20 11.30 2009-05-21 11.20 2009-05-22 11.12 2009-05-25 11.13 2009-05-26 11.05 2009-05-27 10.83 2009-05-28 10.75 2009-05-29 10.77 2009-05-31 10.67 2009-06-01 10.36 2009-06-02 10.21 2009-06-03 10.22 2009-06-04 10.07 2009-06-05 9.72 2009-06-08 9.64 2009-06-09 9.61 2009-06-10 9.45 2009-06-11 9.45 2009-06-12 9.48 2009-06-15 9.50 2009-06-16 9.54 2009-06-17 9.71 2009-06-18 9.60 2009-06-19 9.57 2009-06-22 9.75 2009-06-23 9.83 2009-06-24 9.80 2009-06-25 9.89 2009-06-26 9.89 2009-06-29 9.86 2009-06-30 9.70 2009-07-01 9.68 2009-07-02 9.72 2009-07-03 9.72 2009-07-06 9.78 2009-07-07 9.82 2009-07-08 10.02 2009-07-09 9.95 2009-07-10 10.06 2009-07-13 10.06 2009-07-14 9.88 2009-07-15 9.63 2009-07-16 9.66 2009-07-17 9.50 2009-07-20 9.47 2009-07-21 9.44 2009-07-22 9.32 2009-07-23 9.04 2009-07-24 9.00 2009-07-27 8.91 2009-07-28 8.83 2009-07-29 8.71 2009-07-30 8.63 2009-07-31 8.52 2009-08-03 8.31 2009-08-04 8.19 2009-08-05 8.08 2009-08-06 8.08 2009-08-07 7.91 2009-08-10 7.94 2009-08-11 8.03 2009-08-12 8.18 2009-08-13 8.30 2009-08-14 8.36 2009-08-17 8.58 2009-08-18 8.62 2009-08-19 8.69 2009-08-20 8.71 2009-08-21 8.53 2009-08-24 8.57 2009-08-25 8.58 2009-08-26 8.58 2009-08-27 8.53 2009-08-28 8.51 2009-08-31 8.40 2009-09-01 8.50 2009-09-02 8.55 2009-09-03 8.50 2009-09-04 8.39 2009-09-07 8.40 2009-09-08 8.34 2009-09-09 8.32 2009-09-10 8.28 2009-09-11 8.14 2009-09-14 7.97 2009-09-15 7.77 2009-09-16 7.52 2009-09-17 7.52 2009-09-18 7.40 2009-09-21 7.43 2009-09-22 7.40 2009-09-23 7.34 2009-09-24 7.37 2009-09-25 7.39 2009-09-28 7.44 2009-09-29 7.38 2009-09-30 7.52 2009-10-01 7.71 2009-10-02 7.79 2009-10-05 7.72 2009-10-06 7.60 2009-10-07 7.66 2009-10-08 7.53 2009-10-09 7.40 2009-10-12 7.40 2009-10-13 7.45 2009-10-14 7.31 2009-10-15 7.23 2009-10-16 7.24 2009-10-19 7.22 2009-10-20 7.23 2009-10-21 7.13 2009-10-22 7.11 2009-10-23 7.02 2009-10-26 6.89 2009-10-27 7.00 2009-10-28 7.13 2009-10-29 7.09 2009-10-30 7.20 2009-10-31 6.92 2009-11-02 6.95 2009-11-03 6.96 2009-11-04 6.89 2009-11-05 6.91 2009-11-06 6.96 2009-11-09 6.93 2009-11-10 6.88 2009-11-11 6.88 2009-11-12 6.91 2009-11-13 6.87 2009-11-16 6.91 2009-11-17 6.89 2009-11-18 6.85 2009-11-19 6.91 2009-11-20 6.91 2009-11-23 6.89 2009-11-24 6.91 2009-11-25 6.93 2009-11-26 6.93 2009-11-27 7.00 2009-11-30 7.07 2009-12-01 6.99 2009-12-02 6.89 2009-12-03 6.82 2009-12-04 6.65 2009-12-07 6.67 2009-12-08 6.74 2009-12-09 6.68 2009-12-10 6.62 2009-12-11 6.55 2009-12-14 6.45 2009-12-15 6.36 2009-12-16 6.34 2009-12-17 6.43 2009-12-18 6.37 2009-12-21 6.25 2009-12-22 6.19 2009-12-23 6.14 2009-12-24 6.07 2009-12-25 . 2009-12-28 6.01 2009-12-29 6.01 2009-12-30 6.02 2009-12-31 5.97 2010-01-01 . 2010-01-04 5.96 2010-01-05 5.93 2010-01-06 5.81 2010-01-07 5.71 2010-01-08 5.70 2010-01-11 5.68 2010-01-12 5.78 2010-01-13 5.71 2010-01-14 5.72 2010-01-15 5.80 2010-01-18 5.80 2010-01-19 5.82 2010-01-20 5.86 2010-01-21 5.94 2010-01-22 6.06 2010-01-25 6.12 2010-01-26 6.13 2010-01-27 6.09 2010-01-28 6.10 2010-01-29 6.15 2010-01-31 6.22 2010-02-01 6.22 2010-02-02 6.23 2010-02-03 6.17 2010-02-04 6.31 2010-02-05 6.56 2010-02-08 6.59 2010-02-09 6.61 2010-02-10 6.65 2010-02-11 6.71 2010-02-12 6.75 2010-02-15 6.73 2010-02-16 6.76 2010-02-17 6.53 2010-02-18 6.38 2010-02-19 6.30 2010-02-22 6.25 2010-02-23 6.38 2010-02-24 6.35 2010-02-25 6.44 2010-02-26 6.44 2010-02-28 6.50 2010-03-01 6.46 2010-03-02 6.38 2010-03-03 6.34 2010-03-04 6.29 2010-03-05 6.16 2010-03-08 6.08 2010-03-09 6.05 2010-03-10 6.00 2010-03-11 5.97 2010-03-12 5.93 2010-03-15 5.94 2010-03-16 5.98 2010-03-17 5.93 2010-03-18 5.84 2010-03-19 5.79 2010-03-22 5.84 2010-03-23 5.82 2010-03-24 5.66 2010-03-25 5.60 2010-03-26 5.63 2010-03-29 5.63 2010-03-30 5.62 2010-03-31 5.67 2010-04-01 5.65 2010-04-02 . 2010-04-05 5.46 2010-04-06 5.47 2010-04-07 5.56 2010-04-08 5.55 2010-04-09 5.52 2010-04-12 5.51 2010-04-13 5.50 2010-04-14 5.41 2010-04-15 5.36 2010-04-16 5.42 2010-04-19 5.45 2010-04-20 5.41 2010-04-21 5.42 2010-04-22 5.36 2010-04-23 5.31 2010-04-26 5.29 2010-04-27 5.42 2010-04-28 5.38 2010-04-29 5.43 2010-04-30 5.50 2010-05-03 5.46 2010-05-04 5.57 2010-05-05 5.82 2010-05-06 6.16 2010-05-07 6.42 2010-05-10 6.18 2010-05-11 6.25 2010-05-12 6.07 2010-05-13 6.03 2010-05-14 6.24 2010-05-17 6.25 2010-05-18 6.35 2010-05-19 6.49 2010-05-20 6.80 2010-05-21 6.91 2010-05-24 6.83 2010-05-25 7.11 2010-05-26 6.91 2010-05-27 6.71 2010-05-28 6.74 2010-05-31 6.88 2010-06-01 6.95 2010-06-02 6.95 2010-06-03 6.82 2010-06-04 7.05 2010-06-07 7.07 2010-06-08 7.18 2010-06-09 7.15 2010-06-10 7.06 2010-06-11 7.14 2010-06-14 7.02 2010-06-15 6.89 2010-06-16 6.83 2010-06-17 6.77 2010-06-18 6.68 2010-06-21 6.55 2010-06-22 6.64 2010-06-23 6.70 2010-06-24 6.76 2010-06-25 6.78 2010-06-28 6.80 2010-06-29 6.93 2010-06-30 7.01 2010-07-01 7.05 2010-07-02 6.98 2010-07-05 6.98 2010-07-06 6.98 2010-07-07 6.94 2010-07-08 6.81 2010-07-09 6.70 2010-07-12 6.68 2010-07-13 6.53 2010-07-14 6.52 2010-07-15 6.57 2010-07-16 6.63 2010-07-19 6.61 2010-07-20 6.63 2010-07-21 6.60 2010-07-22 6.53 2010-07-23 6.44 2010-07-26 6.39 2010-07-27 6.26 2010-07-28 6.31 2010-07-29 6.33 2010-07-30 6.42 2010-07-31 6.48 2010-08-02 6.41 2010-08-03 6.43 2010-08-04 6.35 2010-08-05 6.39 2010-08-06 6.44 2010-08-09 6.40 2010-08-10 6.48 2010-08-11 6.67 2010-08-12 6.74 2010-08-13 6.78 2010-08-16 6.81 2010-08-17 6.70 2010-08-18 6.66 2010-08-19 6.70 2010-08-20 6.68 2010-08-23 6.69 2010-08-24 6.80 2010-08-25 6.78 2010-08-26 6.79 2010-08-27 6.67 2010-08-30 6.74 2010-08-31 6.93 2010-09-01 6.79 2010-09-02 6.69 2010-09-03 6.59 2010-09-06 6.59 2010-09-07 6.65 2010-09-08 6.54 2010-09-09 6.42 2010-09-10 6.32 2010-09-13 6.31 2010-09-14 6.32 2010-09-15 6.26 2010-09-16 6.17 2010-09-17 6.18 2010-09-20 6.21 2010-09-21 6.27 2010-09-22 6.31 2010-09-23 6.33 2010-09-24 6.28 2010-09-27 6.32 2010-09-28 6.32 2010-09-29 6.25 2010-09-30 6.32 2010-10-01 6.26 2010-10-04 6.26 2010-10-05 6.21 2010-10-06 6.18 2010-10-07 6.15 2010-10-08 6.14 2010-10-11 6.14 2010-10-12 6.10 2010-10-13 6.03 2010-10-14 5.99 2010-10-15 6.01 2010-10-18 6.07 2010-10-19 6.08 2010-10-20 6.11 2010-10-21 6.04 2010-10-22 5.98 2010-10-25 5.94 2010-10-26 5.82 2010-10-27 5.76 2010-10-28 5.80 2010-10-29 5.87 2010-10-31 5.96 2010-11-01 5.99 2010-11-02 5.96 2010-11-03 5.94 2010-11-04 5.90 2010-11-05 5.81 2010-11-08 5.76 2010-11-09 5.64 2010-11-10 5.75 2010-11-11 5.75 2010-11-12 5.74 2010-11-15 5.66 2010-11-16 5.90 2010-11-17 5.86 2010-11-18 5.76 2010-11-19 5.77 2010-11-22 5.88 2010-11-23 6.02 2010-11-24 5.90 2010-11-25 5.90 2010-11-26 5.90 2010-11-29 5.98 2010-11-30 6.21 2010-12-01 6.00 2010-12-02 5.91 2010-12-03 5.90 2010-12-06 5.92 2010-12-07 5.65 2010-12-08 5.60 2010-12-09 5.57 2010-12-10 5.50 2010-12-13 5.54 2010-12-14 5.38 2010-12-15 5.37 2010-12-16 5.42 2010-12-17 5.53 2010-12-20 5.49 2010-12-21 5.47 2010-12-22 5.42 2010-12-23 5.34 2010-12-24 5.34 2010-12-27 5.36 2010-12-28 5.24 2010-12-29 5.36 2010-12-30 5.27 2010-12-31 5.46 2011-01-03 5.35 2011-01-04 5.30 2011-01-05 5.13 2011-01-06 5.15 2011-01-07 5.26 2011-01-10 5.32 2011-01-11 5.25 2011-01-12 5.18 2011-01-13 5.20 2011-01-14 5.14 2011-01-17 5.14 2011-01-18 5.11 2011-01-19 5.12 2011-01-20 5.03 2011-01-21 5.06 2011-01-24 5.05 2011-01-25 5.08 2011-01-26 4.99 2011-01-27 5.00 2011-01-28 5.04 2011-01-31 5.07 2011-02-01 4.97 2011-02-02 4.87 2011-02-03 4.81 2011-02-04 4.65 2011-02-07 4.62 2011-02-08 4.50 2011-02-09 4.57 2011-02-10 4.52 2011-02-11 4.55 2011-02-14 4.53 2011-02-15 4.54 2011-02-16 4.51 2011-02-17 4.53 2011-02-18 4.51 2011-02-21 4.50 2011-02-22 4.64 2011-02-23 4.64 2011-02-24 4.71 2011-02-25 4.70 2011-02-28 4.74 2011-03-01 4.71 2011-03-02 4.66 2011-03-03 4.54 2011-03-04 4.65 2011-03-07 4.64 2011-03-08 4.59 2011-03-09 4.66 2011-03-10 4.81 2011-03-11 4.84 2011-03-14 4.91 2011-03-15 5.09 2011-03-16 5.16 2011-03-17 5.09 2011-03-18 5.02 2011-03-21 4.91 2011-03-22 4.88 2011-03-23 4.89 2011-03-24 4.82 2011-03-25 4.76 2011-03-28 4.74 2011-03-29 4.72 2011-03-30 4.74 2011-03-31 4.84 2011-04-01 4.79 2011-04-04 4.78 2011-04-05 4.71 2011-04-06 4.63 2011-04-07 4.62 2011-04-08 4.58 2011-04-11 4.58 2011-04-12 4.66 2011-04-13 4.70 2011-04-14 4.65 2011-04-15 4.73 2011-04-18 4.80 2011-04-19 4.80 2011-04-20 4.71 2011-04-21 4.70 2011-04-22 . 2011-04-25 4.73 2011-04-26 4.75 2011-04-27 4.72 2011-04-28 4.78 2011-04-29 4.76 2011-04-30 4.86 2011-05-02 4.83 2011-05-03 4.85 2011-05-04 4.85 2011-05-05 4.90 2011-05-06 4.91 2011-05-09 4.92 2011-05-10 4.85 2011-05-11 4.89 2011-05-12 4.88 2011-05-13 4.91 2011-05-16 4.90 2011-05-17 4.93 2011-05-18 4.89 2011-05-19 4.91 2011-05-20 4.93 2011-05-23 5.00 2011-05-24 5.04 2011-05-25 5.08 2011-05-26 5.18 2011-05-27 5.18 2011-05-30 5.18 2011-05-31 5.33 2011-06-01 5.39 2011-06-02 5.38 2011-06-03 5.49 2011-06-06 5.51 2011-06-07 5.52 2011-06-08 5.64 2011-06-09 5.63 2011-06-10 5.68 2011-06-13 5.72 2011-06-14 5.61 2011-06-15 5.77 2011-06-16 5.90 2011-06-17 5.89 2011-06-20 5.93 2011-06-21 5.90 2011-06-22 5.87 2011-06-23 6.00 2011-06-24 6.04 2011-06-27 6.01 2011-06-28 5.87 2011-06-29 5.74 2011-06-30 5.71 2011-07-01 5.62 2011-07-04 5.62 2011-07-05 5.66 2011-07-06 5.68 2011-07-07 5.53 2011-07-08 5.66 2011-07-11 5.84 2011-07-12 5.88 2011-07-13 5.85 2011-07-14 5.75 2011-07-15 5.77 2011-07-18 5.81 2011-07-19 5.81 2011-07-20 5.73 2011-07-21 5.63 2011-07-22 5.61 2011-07-25 5.58 2011-07-26 5.61 2011-07-27 5.59 2011-07-28 5.63 2011-07-29 5.80 2011-07-31 5.88 2011-08-01 5.94 2011-08-02 6.12 2011-08-03 6.20 2011-08-04 6.50 2011-08-05 6.58 2011-08-08 7.22 2011-08-09 7.58 2011-08-10 7.68 2011-08-11 7.74 2011-08-12 7.67 2011-08-15 7.46 2011-08-16 7.46 2011-08-17 7.42 2011-08-18 7.58 2011-08-19 7.65 2011-08-22 7.65 2011-08-23 7.77 2011-08-24 7.75 2011-08-25 7.76 2011-08-26 7.84 2011-08-29 7.73 2011-08-30 7.74 2011-08-31 7.54 2011-09-01 7.49 2011-09-02 7.57 2011-09-05 7.57 2011-09-06 7.76 2011-09-07 7.64 2011-09-08 7.63 2011-09-09 7.74 2011-09-12 7.86 2011-09-13 7.81 2011-09-14 7.73 2011-09-15 7.65 2011-09-16 7.64 2011-09-19 7.79 2011-09-20 7.78 2011-09-21 7.80 2011-09-22 8.14 2011-09-23 8.18 2011-09-26 8.16 2011-09-27 8.09 2011-09-28 8.18 2011-09-29 8.33 2011-09-30 8.57 2011-10-03 8.89 2011-10-04 9.25 2011-10-05 9.16 2011-10-06 8.91 2011-10-07 8.73 2011-10-10 8.73 2011-10-11 8.51 2011-10-12 8.23 2011-10-13 8.22 2011-10-14 8.05 2011-10-17 8.06 2011-10-18 8.03 2011-10-19 7.85 2011-10-20 7.78 2011-10-21 7.58 2011-10-24 7.42 2011-10-25 7.42 2011-10-26 7.30 2011-10-27 6.96 2011-10-28 6.96 2011-10-31 7.15 2011-11-01 7.50 2011-11-02 7.43 2011-11-03 7.30 2011-11-04 7.31 2011-11-07 7.35 2011-11-08 7.27 2011-11-09 7.52 2011-11-10 7.50 2011-11-11 7.50 2011-11-14 7.47 2011-11-15 7.52 2011-11-16 7.57 2011-11-17 7.66 2011-11-18 7.63 2011-11-21 7.82 2011-11-22 7.94 2011-11-23 8.08 2011-11-24 8.08 2011-11-25 8.04 2011-11-28 8.00 2011-11-29 7.98 2011-11-30 7.93 2011-12-01 7.84 2011-12-02 7.80 2011-12-05 7.70 2011-12-06 7.64 2011-12-07 7.67 2011-12-08 7.70 2011-12-09 7.67 2011-12-12 7.74 2011-12-13 7.75 2011-12-14 7.76 2011-12-15 7.77 2011-12-16 7.80 2011-12-19 7.78 2011-12-20 7.66 2011-12-21 7.60 2011-12-22 7.56 2011-12-23 7.47 2011-12-26 . 2011-12-27 7.47 2011-12-28 7.52 2011-12-29 7.43 2011-12-30 7.49 2011-12-31 7.27 2012-01-02 . 2012-01-03 7.06 2012-01-04 6.98 2012-01-05 6.98 2012-01-06 6.97 2012-01-09 6.96 2012-01-10 6.90 2012-01-11 6.96 2012-01-12 6.89 2012-01-13 6.99 2012-01-16 6.95 2012-01-17 6.95 2012-01-18 6.88 2012-01-19 6.70 2012-01-20 6.59 2012-01-23 6.51 2012-01-24 6.54 2012-01-25 6.56 2012-01-26 6.54 2012-01-27 6.52 2012-01-30 6.60 2012-01-31 6.69 2012-02-01 6.65 2012-02-02 6.66 2012-02-03 6.54 2012-02-06 6.57 2012-02-07 6.48 2012-02-08 6.39 2012-02-09 6.36 2012-02-10 6.39 2012-02-13 6.29 2012-02-14 6.30 2012-02-15 6.32 2012-02-16 6.29 2012-02-17 6.24 2012-02-20 6.23 2012-02-21 6.17 2012-02-22 6.19 2012-02-23 6.15 2012-02-24 6.05 2012-02-27 6.09 2012-02-28 6.04 2012-02-29 5.93 2012-03-01 5.90 2012-03-02 5.94 2012-03-05 5.96 2012-03-06 6.22 2012-03-07 6.14 2012-03-08 6.08 2012-03-09 6.07 2012-03-12 6.04 2012-03-13 5.94 2012-03-14 5.79 2012-03-15 5.85 2012-03-16 5.83 2012-03-19 5.75 2012-03-20 5.74 2012-03-21 5.81 2012-03-22 5.86 2012-03-23 5.88 2012-03-26 5.85 2012-03-27 5.88 2012-03-28 5.88 2012-03-29 5.99 2012-03-30 5.92 2012-03-31 5.96 2012-04-02 5.94 2012-04-03 5.86 2012-04-04 5.95 2012-04-05 6.01 2012-04-06 . 2012-04-09 6.21 2012-04-10 6.28 2012-04-11 6.26 2012-04-12 6.19 2012-04-13 6.22 2012-04-16 6.20 2012-04-17 6.11 2012-04-18 6.11 2012-04-19 6.10 2012-04-20 6.07 2012-04-23 6.14 2012-04-24 6.09 2012-04-25 6.00 2012-04-26 6.01 2012-04-27 5.97 2012-04-30 6.01 2012-05-01 5.93 2012-05-02 5.93 2012-05-03 5.87 2012-05-04 5.88 2012-05-07 5.90 2012-05-08 5.97 2012-05-09 6.00 2012-05-10 5.95 2012-05-11 5.98 2012-05-14 6.05 2012-05-15 6.09 2012-05-16 6.16 2012-05-17 6.41 2012-05-18 6.47 2012-05-21 6.62 2012-05-22 6.55 2012-05-23 6.68 2012-05-24 6.64 2012-05-25 6.65 2012-05-28 6.65 2012-05-29 6.61 2012-05-30 6.73 2012-05-31 6.88 2012-06-01 7.09 2012-06-04 7.09 2012-06-05 7.17 2012-06-06 7.00 2012-06-07 6.89 2012-06-08 6.87 2012-06-11 6.83 2012-06-12 6.83 2012-06-13 6.85 2012-06-14 6.78 2012-06-15 6.77 2012-06-18 6.72 2012-06-19 6.54 2012-06-20 6.43 2012-06-21 6.41 2012-06-22 6.39 2012-06-25 6.50 2012-06-26 6.47 2012-06-27 6.41 2012-06-28 6.42 2012-06-29 6.24 2012-06-30 6.38 2012-07-02 6.38 2012-07-03 6.30 2012-07-04 6.30 2012-07-05 6.31 2012-07-06 6.36 2012-07-09 6.35 2012-07-10 6.29 2012-07-11 6.26 2012-07-12 6.31 2012-07-13 6.32 2012-07-16 6.33 2012-07-17 6.29 2012-07-18 6.24 2012-07-19 6.13 2012-07-20 6.17 2012-07-23 6.27 2012-07-24 6.30 2012-07-25 6.29 2012-07-26 6.23 2012-07-27 6.09 2012-07-30 6.07 2012-07-31 6.01 2012-08-01 5.94 2012-08-02 5.97 2012-08-03 5.86 2012-08-06 5.86 2012-08-07 5.76 2012-08-08 5.74 2012-08-09 5.76 2012-08-10 5.85 2012-08-13 5.82 2012-08-14 5.79 2012-08-15 5.75 2012-08-16 5.76 2012-08-17 5.76 2012-08-20 5.71 2012-08-21 5.67 2012-08-22 5.71 2012-08-23 5.73 2012-08-24 5.72 2012-08-27 5.71 2012-08-28 5.73 2012-08-29 5.68 2012-08-30 5.68 2012-08-31 5.81 2012-09-03 5.81 2012-09-04 5.78 2012-09-05 5.74 2012-09-06 5.64 2012-09-07 5.57 2012-09-10 5.50 2012-09-11 5.44 2012-09-12 5.30 2012-09-13 5.29 2012-09-14 5.08 2012-09-17 5.10 2012-09-18 5.12 2012-09-19 5.14 2012-09-20 5.18 2012-09-21 5.22 2012-09-24 5.31 2012-09-25 5.38 2012-09-26 5.65 2012-09-27 5.58 2012-09-28 5.57 2012-09-30 5.57 2012-10-01 5.53 2012-10-02 5.53 2012-10-03 5.50 2012-10-04 5.43 2012-10-05 5.36 2012-10-08 5.35 2012-10-09 5.37 2012-10-10 5.42 2012-10-11 5.37 2012-10-12 5.36 2012-10-15 5.28 2012-10-16 5.21 2012-10-17 5.07 2012-10-18 5.05 2012-10-19 5.13 2012-10-22 5.08 2012-10-23 5.24 2012-10-24 5.21 2012-10-25 5.13 2012-10-26 5.24 2012-10-29 5.29 2012-10-30 . 2012-10-31 5.45 2012-11-01 5.39 2012-11-02 5.34 2012-11-05 5.37 2012-11-06 5.29 2012-11-07 5.43 2012-11-08 5.46 2012-11-09 5.56 2012-11-12 5.56 2012-11-13 5.61 2012-11-14 5.66 2012-11-15 5.73 2012-11-16 5.79 2012-11-19 5.63 2012-11-20 5.57 2012-11-21 5.51 2012-11-22 5.50 2012-11-23 5.49 2012-11-26 5.47 2012-11-27 5.42 2012-11-28 5.43 2012-11-29 5.35 2012-11-30 5.42 2012-12-03 5.36 2012-12-04 5.34 2012-12-05 5.26 2012-12-06 5.23 2012-12-07 5.19 2012-12-10 5.17 2012-12-11 5.11 2012-12-12 5.06 2012-12-13 5.03 2012-12-14 5.04 2012-12-17 5.10 2012-12-18 4.96 2012-12-19 4.94 2012-12-20 4.93 2012-12-21 5.00 2012-12-24 4.98 2012-12-25 . 2012-12-26 4.98 2012-12-27 5.03 2012-12-28 5.05 2012-12-31 5.15 2013-01-01 . 2013-01-02 4.98 2013-01-03 4.88 2013-01-04 4.84 2013-01-07 4.82 2013-01-08 4.82 2013-01-09 4.79 2013-01-10 4.75 2013-01-11 4.74 2013-01-14 4.73 2013-01-15 4.78 2013-01-16 4.77 2013-01-17 4.69 2013-01-18 4.71 2013-01-21 4.70 2013-01-22 4.70 2013-01-23 4.67 2013-01-24 4.63 2013-01-25 4.54 2013-01-28 4.51 2013-01-29 4.59 2013-01-30 4.67 2013-01-31 4.88 2013-02-01 4.86 2013-02-04 4.94 2013-02-05 4.96 2013-02-06 4.99 2013-02-07 5.03 2013-02-08 5.03 2013-02-11 5.02 2013-02-12 4.99 2013-02-13 4.91 2013-02-14 4.92 2013-02-15 4.90 2013-02-18 4.90 2013-02-19 4.86 2013-02-20 4.86 2013-02-21 4.94 2013-02-22 4.92 2013-02-25 4.91 2013-02-26 4.97 2013-02-27 4.91 2013-02-28 4.90 2013-03-01 4.91 2013-03-04 4.88 2013-03-05 4.82 2013-03-06 4.78 2013-03-07 4.70 2013-03-08 4.65 2013-03-11 4.64 2013-03-12 4.66 2013-03-13 4.63 2013-03-14 4.59 2013-03-15 4.59 2013-03-18 4.65 2013-03-19 4.66 2013-03-20 4.64 2013-03-21 4.63 2013-03-22 4.65 2013-03-25 4.63 2013-03-26 4.66 2013-03-27 4.70 2013-03-28 4.68 2013-03-29 . 2013-03-31 4.71 2013-04-01 4.71 2013-04-02 4.68 2013-04-03 4.73 2013-04-04 4.75 2013-04-05 4.81 2013-04-08 4.75 2013-04-09 4.74 2013-04-10 4.65 2013-04-11 4.59 2013-04-12 4.61 2013-04-15 4.66 2013-04-16 4.65 2013-04-17 4.68 2013-04-18 4.68 2013-04-19 4.66 2013-04-22 4.62 2013-04-23 4.58 2013-04-24 4.52 2013-04-25 4.47 2013-04-26 4.46 2013-04-29 4.38 2013-04-30 4.37 2013-05-01 4.32 2013-05-02 4.25 2013-05-03 4.13 2013-05-06 4.11 2013-05-07 4.05 2013-05-08 4.04 2013-05-09 4.04 2013-05-10 4.05 2013-05-13 4.19 2013-05-14 4.19 2013-05-15 4.20 2013-05-16 4.25 2013-05-17 4.20 2013-05-20 4.17 2013-05-21 4.19 2013-05-22 4.08 2013-05-23 4.26 2013-05-24 4.29 2013-05-27 4.29 2013-05-28 4.20 2013-05-29 4.41 2013-05-30 4.39 2013-05-31 4.49 2013-06-03 4.64 2013-06-04 4.66 2013-06-05 4.92 2013-06-06 4.96 2013-06-07 4.76 2013-06-10 4.71 2013-06-11 4.94 2013-06-12 4.87 2013-06-13 4.97 2013-06-14 4.89 2013-06-17 4.81 2013-06-18 4.80 2013-06-19 4.69 2013-06-20 4.97 2013-06-21 4.92 2013-06-24 5.17 2013-06-25 5.18 2013-06-26 5.13 2013-06-27 5.07 2013-06-28 5.01 2013-06-30 5.08 2013-07-01 5.04 2013-07-02 5.03 2013-07-03 5.03 2013-07-04 5.02 2013-07-05 4.92 2013-07-08 5.00 2013-07-09 4.94 2013-07-10 4.85 2013-07-11 4.77 2013-07-12 4.68 2013-07-15 4.64 2013-07-16 4.59 2013-07-17 4.55 2013-07-18 4.43 2013-07-19 4.42 2013-07-22 4.39 2013-07-23 4.35 2013-07-24 4.39 2013-07-25 4.50 2013-07-26 4.56 2013-07-29 4.54 2013-07-30 4.52 2013-07-31 4.58 2013-08-01 4.50 2013-08-02 4.62 2013-08-05 4.62 2013-08-06 4.65 2013-08-07 4.68 2013-08-08 4.67 2013-08-09 4.67 2013-08-12 4.67 2013-08-13 4.60 2013-08-14 4.57 2013-08-15 4.61 2013-08-16 4.57 2013-08-19 4.59 2013-08-20 4.67 2013-08-21 4.64 2013-08-22 4.61 2013-08-23 4.63 2013-08-26 4.62 2013-08-27 4.69 2013-08-28 4.65 2013-08-29 4.64 2013-08-30 . 2013-09-02 4.65 2013-09-03 4.56 2013-09-04 4.51 2013-09-05 4.45 2013-09-06 4.49 2013-09-09 4.52 2013-09-10 4.46 2013-09-11 4.48 2013-09-12 4.46 2013-09-13 4.44 2013-09-16 4.37 2013-09-17 4.41 2013-09-18 4.49 2013-09-19 4.33 2013-09-20 4.36 2013-09-23 4.43 2013-09-24 4.47 2013-09-25 4.51 2013-09-26 4.51 2013-09-27 4.58 2013-09-30 4.66 2013-10-01 4.61 2013-10-02 4.61 2013-10-03 4.57 2013-10-04 4.51 2013-10-07 4.50 2013-10-08 4.48 2013-10-09 4.47 2013-10-10 4.40 2013-10-11 4.42 2013-10-14 4.39 2013-10-15 4.33 2013-10-16 4.34 2013-10-17 4.31 2013-10-18 4.24 2013-10-21 4.18 2013-10-22 4.23 2013-10-23 4.23 2013-10-24 4.15 2013-10-25 4.17 2013-10-28 4.16 2013-10-29 4.16 2013-10-30 4.15 2013-10-31 4.19 2013-11-01 4.13 2013-11-04 4.15 2013-11-05 4.17 2013-11-06 4.17 2013-11-07 4.15 2013-11-08 4.21 2013-11-11 4.20 2013-11-12 4.17 2013-11-13 4.24 2013-11-14 4.23 2013-11-15 4.19 2013-11-18 4.14 2013-11-19 4.11 2013-11-20 4.09 2013-11-21 4.13 2013-11-22 4.11 2013-11-25 4.07 2013-11-26 4.07 2013-11-27 4.04 2013-11-28 4.04 2013-11-29 4.02 2013-11-30 4.08 2013-12-02 4.02 2013-12-03 4.05 2013-12-04 4.03 2013-12-05 3.99 2013-12-06 3.97 2013-12-09 3.94 2013-12-10 3.98 2013-12-11 3.94 2013-12-12 3.94 2013-12-13 3.95 2013-12-16 3.91 2013-12-17 3.97 2013-12-18 3.95 2013-12-19 3.89 2013-12-20 3.85 2013-12-23 3.81 2013-12-24 3.77 2013-12-25 . 2013-12-26 3.77 2013-12-27 3.77 2013-12-30 3.78 2013-12-31 3.86 2014-01-01 . 2014-01-02 3.85 2014-01-03 3.84 2014-01-06 3.81 2014-01-07 3.76 2014-01-08 3.72 2014-01-09 3.73 2014-01-10 3.80 2014-01-13 3.80 2014-01-14 3.77 2014-01-15 3.70 2014-01-16 3.72 2014-01-17 3.71 2014-01-20 3.71 2014-01-21 3.68 2014-01-22 3.63 2014-01-23 3.74 2014-01-24 3.90 2014-01-27 3.91 2014-01-28 3.92 2014-01-29 4.01 2014-01-30 3.96 2014-01-31 4.01 2014-02-03 4.10 2014-02-04 4.13 2014-02-05 4.11 2014-02-06 4.03 2014-02-07 4.03 2014-02-10 3.99 2014-02-11 3.90 2014-02-12 3.82 2014-02-13 3.87 2014-02-14 3.84 2014-02-17 3.84 2014-02-18 3.84 2014-02-19 3.76 2014-02-20 3.73 2014-02-21 3.71 2014-02-24 3.67 2014-02-25 3.66 2014-02-26 3.66 2014-02-27 3.64 2014-02-28 3.62 2014-03-03 3.69 2014-03-04 3.62 2014-03-05 3.59 2014-03-06 3.60 2014-03-07 3.63 2014-03-10 3.64 2014-03-11 3.63 2014-03-12 3.70 2014-03-13 3.74 2014-03-14 3.78 2014-03-17 3.73 2014-03-18 3.68 2014-03-19 3.55 2014-03-20 3.59 2014-03-21 3.56 2014-03-24 3.53 2014-03-25 3.52 2014-03-26 3.52 2014-03-27 3.54 2014-03-28 3.49 2014-03-31 3.55 2014-04-01 3.54 2014-04-02 3.50 2014-04-03 3.49 2014-04-04 3.52 2014-04-07 3.56 2014-04-08 3.59 2014-04-09 3.60 2014-04-10 3.62 2014-04-11 3.67 2014-04-14 3.62 2014-04-15 3.62 2014-04-16 3.59 2014-04-17 3.53 2014-04-18 . 2014-04-21 3.54 2014-04-22 3.52 2014-04-23 3.55 2014-04-24 3.54 2014-04-25 3.56 2014-04-28 3.55 2014-04-29 3.54 2014-04-30 3.54 2014-05-01 3.57 2014-05-02 3.56 2014-05-05 3.57 2014-05-06 3.54 2014-05-07 3.56 2014-05-08 3.57 2014-05-09 3.56 2014-05-12 3.51 2014-05-13 3.52 2014-05-14 3.55 2014-05-15 3.60 2014-05-16 3.61 2014-05-19 3.58 2014-05-20 3.60 2014-05-21 3.59 2014-05-22 3.63 2014-05-23 3.60 2014-05-26 3.60 2014-05-27 3.59 2014-05-28 3.62 2014-05-29 3.60 2014-05-30 3.56 2014-05-31 3.60 2014-06-02 3.54 2014-06-03 3.52 2014-06-04 3.51 2014-06-05 3.51 2014-06-06 3.45 2014-06-09 3.43 2014-06-10 3.37 2014-06-11 3.38 2014-06-12 3.41 2014-06-13 3.39 2014-06-16 3.35 2014-06-17 3.30 2014-06-18 3.32 2014-06-19 3.30 2014-06-20 3.28 2014-06-23 3.27 2014-06-24 3.30 2014-06-25 3.36 2014-06-26 3.39 2014-06-27 3.42 2014-06-30 3.49 2014-07-01 3.46 2014-07-02 3.42 2014-07-03 3.39 2014-07-04 3.38 2014-07-07 3.38 2014-07-08 3.42 2014-07-09 3.45 2014-07-10 3.58 2014-07-11 3.57 2014-07-14 3.53 2014-07-15 3.58 2014-07-16 3.62 2014-07-17 3.72 2014-07-18 3.76 2014-07-21 3.78 2014-07-22 3.78 2014-07-23 3.75 2014-07-24 3.70 2014-07-25 3.73 2014-07-28 3.71 2014-07-29 3.79 2014-07-30 3.79 2014-07-31 4.04 2014-08-01 4.26 2014-08-04 4.23 2014-08-05 4.16 2014-08-06 4.20 2014-08-07 4.19 2014-08-08 4.19 2014-08-11 4.11 2014-08-12 4.04 2014-08-13 4.01 2014-08-14 3.95 2014-08-15 3.96 2014-08-18 3.87 2014-08-19 3.83 2014-08-20 3.76 2014-08-21 3.78 2014-08-22 3.76 2014-08-25 3.75 2014-08-26 3.76 2014-08-27 3.80 2014-08-28 3.80 2014-08-29 3.79 2014-08-31 3.81 2014-09-01 3.81 2014-09-02 3.77 2014-09-03 3.79 2014-09-04 3.82 2014-09-05 3.91 2014-09-08 3.88 2014-09-09 3.90 2014-09-10 3.99 2014-09-11 4.02 2014-09-12 4.02 2014-09-15 4.04 2014-09-16 4.08 2014-09-17 4.04 2014-09-18 3.95 2014-09-19 3.95 2014-09-22 4.01 2014-09-23 4.11 2014-09-24 4.16 2014-09-25 4.31 2014-09-26 4.38 2014-09-29 4.52 2014-09-30 4.44 2014-10-01 4.49 2014-10-02 4.45 2014-10-03 4.31 2014-10-06 4.28 2014-10-07 4.40 2014-10-08 4.51 2014-10-09 4.57 2014-10-10 4.72 2014-10-13 4.72 2014-10-14 4.90 2014-10-15 5.16 2014-10-16 5.07 2014-10-17 4.75 2014-10-20 4.75 2014-10-21 4.56 2014-10-22 4.50 2014-10-23 4.42 2014-10-24 4.43 2014-10-27 4.46 2014-10-28 4.44 2014-10-29 4.38 2014-10-30 4.41 2014-10-31 4.38 2014-11-03 4.36 2014-11-04 4.44 2014-11-05 4.40 2014-11-06 4.37 2014-11-07 4.45 2014-11-10 4.41 2014-11-11 4.40 2014-11-12 4.42 2014-11-13 4.45 2014-11-14 4.54 2014-11-17 4.57 2014-11-18 4.62 2014-11-19 4.66 2014-11-20 4.70 2014-11-21 4.63 2014-11-24 4.62 2014-11-25 4.62 2014-11-26 4.64 2014-11-27 4.64 2014-11-28 4.72 2014-11-30 4.81 2014-12-01 4.98 2014-12-02 5.00 2014-12-03 4.98 2014-12-04 5.00 2014-12-05 4.94 2014-12-08 5.04 2014-12-09 5.26 2014-12-10 5.44 2014-12-11 5.48 2014-12-12 5.72 2014-12-15 5.83 2014-12-16 6.02 2014-12-17 5.77 2014-12-18 5.40 2014-12-19 5.32 2014-12-22 5.27 2014-12-23 5.18 2014-12-24 5.17 2014-12-25 . 2014-12-26 5.17 2014-12-29 5.20 2014-12-30 5.22 2014-12-31 5.33 2015-01-01 . 2015-01-02 5.37 2015-01-05 5.51 2015-01-06 5.68 2015-01-07 5.61 2015-01-08 5.45 2015-01-09 5.48 2015-01-12 5.54 2015-01-13 5.57 2015-01-14 5.68 2015-01-15 5.72 2015-01-16 . 2015-01-19 5.69 2015-01-20 5.69 2015-01-21 5.66 2015-01-22 5.57 2015-01-23 5.60 2015-01-26 5.55 2015-01-27 5.60 2015-01-28 5.61 2015-01-29 5.60 2015-01-30 5.70 2015-01-31 5.70 2015-02-02 5.70 2015-02-03 5.52 2015-02-04 5.46 2015-02-05 5.39 2015-02-06 5.17 2015-02-09 5.18 2015-02-10 5.13 2015-02-11 5.13 2015-02-12 5.12 2015-02-13 5.07 2015-02-16 5.05 2015-02-17 4.93 2015-02-18 4.98 2015-02-19 4.95 2015-02-20 4.89 2015-02-23 4.93 2015-02-24 4.94 2015-02-25 4.90 2015-02-26 4.79 2015-02-27 4.78 2015-02-28 4.77 2015-03-02 4.69 2015-03-03 4.68 2015-03-04 4.74 2015-03-05 4.77 2015-03-06 4.73 2015-03-09 4.83 2015-03-10 5.00 2015-03-11 4.94 2015-03-12 4.94 2015-03-13 5.01 2015-03-16 5.05 2015-03-17 5.13 2015-03-18 5.26 2015-03-19 5.13 2015-03-20 5.14 2015-03-23 5.15 2015-03-24 5.13 2015-03-25 5.08 2015-03-26 5.06 2015-03-27 5.09 2015-03-30 5.05 2015-03-31 5.11 2015-04-01 5.13 2015-04-02 5.09 2015-04-03 . 2015-04-06 5.07 2015-04-07 4.98 2015-04-08 4.94 2015-04-09 4.90 2015-04-10 4.87 2015-04-13 4.87 2015-04-14 4.88 2015-04-15 4.84 2015-04-16 4.88 2015-04-17 4.91 2015-04-20 4.85 2015-04-21 4.82 2015-04-22 4.77 2015-04-23 4.80 2015-04-24 4.81 2015-04-27 4.80 2015-04-28 4.77 2015-04-29 4.77 2015-04-30 4.81 2015-05-01 4.75 2015-05-04 4.73 2015-05-05 4.68 2015-05-06 4.70 2015-05-07 4.75 2015-05-08 4.70 2015-05-11 4.61 2015-05-12 4.73 2015-05-13 4.68 2015-05-14 4.69 2015-05-15 4.72 2015-05-18 4.66 2015-05-19 4.63 2015-05-20 4.67 2015-05-21 4.68 2015-05-22 4.65 2015-05-25 . 2015-05-26 4.69 2015-05-27 4.66 2015-05-28 4.68 2015-05-29 4.71 2015-05-31 4.69 2015-06-01 4.61 2015-06-02 4.58 2015-06-03 4.55 2015-06-04 4.66 2015-06-05 4.66 2015-06-08 4.70 2015-06-09 4.76 2015-06-10 4.71 2015-06-11 4.72 2015-06-12 4.73 2015-06-15 4.82 2015-06-16 4.89 2015-06-17 4.87 2015-06-18 4.82 2015-06-19 4.83 2015-06-22 4.72 2015-06-23 4.71 2015-06-24 4.75 2015-06-25 4.75 2015-06-26 4.74 2015-06-29 5.02 2015-06-30 5.03 2015-07-01 4.89 2015-07-02 4.93 2015-07-03 4.93 2015-07-06 5.09 2015-07-07 5.16 2015-07-08 5.24 2015-07-09 5.15 2015-07-10 5.00 2015-07-13 4.95 2015-07-14 4.96 2015-07-15 4.96 2015-07-16 4.94 2015-07-17 4.99 2015-07-20 5.01 2015-07-21 5.12 2015-07-22 5.23 2015-07-23 5.28 2015-07-24 5.33 2015-07-27 5.50 2015-07-28 5.45 2015-07-29 5.32 2015-07-30 5.24 2015-07-31 5.22 2015-08-03 5.30 2015-08-04 5.25 2015-08-05 5.20 2015-08-06 5.31 2015-08-07 5.44 2015-08-10 5.42 2015-08-11 5.60 2015-08-12 5.73 2015-08-13 5.59 2015-08-14 5.56 2015-08-17 5.61 2015-08-18 5.61 2015-08-19 5.74 2015-08-20 5.82 2015-08-21 5.94 2015-08-24 6.24 2015-08-25 5.99 2015-08-26 5.99 2015-08-27 5.87 2015-08-28 5.79 2015-08-31 5.74 2015-09-01 5.83 2015-09-02 5.78 2015-09-03 5.74 2015-09-04 5.79 2015-09-07 5.79 2015-09-08 5.68 2015-09-09 5.62 2015-09-10 5.64 2015-09-11 5.67 2015-09-14 5.65 2015-09-15 5.58 2015-09-16 5.65 2015-09-17 5.79 2015-09-18 5.89 2015-09-21 5.86 2015-09-22 6.08 2015-09-23 6.08 2015-09-24 6.23 2015-09-25 6.25 2015-09-28 6.60 2015-09-29 6.71 2015-09-30 6.80 2015-10-01 6.83 2015-10-02 7.00 2015-10-05 6.77 2015-10-06 6.67 2015-10-07 6.47 2015-10-08 6.40 2015-10-09 6.24 2015-10-12 6.25 2015-10-13 6.39 2015-10-14 6.45 2015-10-15 6.41 2015-10-16 6.32 2015-10-19 6.32 2015-10-20 6.21 2015-10-21 6.26 2015-10-22 6.33 2015-10-23 6.18 2015-10-26 6.25 2015-10-27 6.31 2015-10-28 6.16 2015-10-29 6.10 2015-10-30 6.10 2015-10-31 6.07 2015-11-02 6.00 2015-11-03 5.93 2015-11-04 5.90 2015-11-05 5.99 2015-11-06 6.00 2015-11-09 6.11 2015-11-10 6.20 2015-11-11 6.20 2015-11-12 6.32 2015-11-13 6.45 2015-11-16 6.49 2015-11-17 6.39 2015-11-18 6.40 2015-11-19 6.49 2015-11-20 6.53 2015-11-23 6.58 2015-11-24 6.64 2015-11-25 6.59 2015-11-26 6.59 2015-11-27 6.60 2015-11-30 6.39 2015-12-01 6.39 2015-12-02 6.31 2015-12-03 6.31 2015-12-04 6.40 2015-12-07 6.55 2015-12-08 6.70 2015-12-09 6.77 2015-12-10 6.78 2015-12-11 7.19 2015-12-14 7.44 2015-12-15 7.15 2015-12-16 7.02 2015-12-17 7.05 2015-12-18 7.25 2015-12-21 7.29 2015-12-22 7.20 2015-12-23 7.09 2015-12-24 7.08 2015-12-25 . 2015-12-28 7.10 2015-12-29 7.00 2015-12-30 6.98 2015-12-31 7.15 2016-01-01 . 2016-01-04 7.32 2016-01-05 7.23 2016-01-06 7.31 2016-01-07 7.45 2016-01-08 7.44 2016-01-11 7.53 2016-01-12 7.61 2016-01-13 7.75 2016-01-14 7.85 2016-01-15 8.18 2016-01-18 8.19 2016-01-19 8.19 2016-01-20 8.63 2016-01-21 8.48 2016-01-22 8.19 2016-01-25 8.15 2016-01-26 8.12 2016-01-27 8.06 2016-01-28 8.04 2016-01-29 8.03 2016-01-31 7.87 2016-02-01 7.88 2016-02-02 8.11 2016-02-03 8.18 2016-02-04 8.17 2016-02-05 8.26 2016-02-08 8.68 2016-02-09 8.78 2016-02-10 8.66 2016-02-11 9.00 2016-02-12 8.76 2016-02-15 8.73 2016-02-16 8.60 2016-02-17 8.37 2016-02-18 8.34 2016-02-19 8.41 2016-02-22 8.27 2016-02-23 8.30 2016-02-24 8.39 2016-02-25 8.28 2016-02-26 7.96 2016-02-29 7.72 2016-03-01 7.45 2016-03-02 7.26 2016-03-03 7.22 2016-03-04 7.01 2016-03-07 6.96 2016-03-08 7.06 2016-03-09 7.05 2016-03-10 6.93 2016-03-11 6.72 2016-03-14 6.64 2016-03-15 6.78 2016-03-16 6.91 2016-03-17 6.81 2016-03-18 6.71 2016-03-21 6.64 2016-03-22 6.66 2016-03-23 6.76 2016-03-24 6.92 2016-03-25 . 2016-03-28 6.97 2016-03-29 7.12 2016-03-30 7.00 2016-03-31 6.86 2016-04-01 6.85 2016-04-04 6.81 2016-04-05 6.91 2016-04-06 6.79 2016-04-07 6.86 2016-04-08 6.79 2016-04-11 6.77 2016-04-12 6.66 2016-04-13 6.49 2016-04-14 6.37 2016-04-15 6.39 2016-04-18 6.41 2016-04-19 6.23 2016-04-20 6.08 2016-04-21 6.07 2016-04-22 6.08 2016-04-25 6.11 2016-04-26 6.04 2016-04-27 6.02 2016-04-28 5.95 2016-04-29 6.01 2016-04-30 6.05 2016-05-02 6.02 2016-05-03 6.17 2016-05-04 6.26 2016-05-05 6.27 2016-05-06 6.36 2016-05-09 6.40 2016-05-10 6.34 2016-05-11 6.28 2016-05-12 6.24 2016-05-13 6.29 2016-05-16 6.18 2016-05-17 6.14 2016-05-18 6.03 2016-05-19 6.18 2016-05-20 6.10 2016-05-23 6.09 2016-05-24 6.00 2016-05-25 5.92 2016-05-26 5.96 2016-05-27 5.95 2016-05-30 5.95 2016-05-31 6.02 2016-06-01 6.07 2016-06-02 6.05 2016-06-03 6.14 2016-06-06 6.04 2016-06-07 5.95 2016-06-08 5.86 2016-06-09 5.89 2016-06-10 6.01 2016-06-13 6.12 2016-06-14 6.25 2016-06-15 6.25 2016-06-16 6.39 2016-06-17 6.28 2016-06-20 6.06 2016-06-21 6.07 2016-06-22 6.02 2016-06-23 5.87 2016-06-24 6.43 2016-06-27 6.69 2016-06-28 6.58 2016-06-29 6.34 2016-06-30 6.33 2016-07-01 6.23 2016-07-04 6.23 2016-07-05 6.29 2016-07-06 6.26 2016-07-07 6.13 2016-07-08 5.98 2016-07-11 5.72 2016-07-12 5.49 2016-07-13 5.63 2016-07-14 5.49 2016-07-15 5.48 2016-07-18 5.51 2016-07-19 5.52 2016-07-20 5.44 2016-07-21 5.46 2016-07-22 5.44 2016-07-25 5.43 2016-07-26 5.52 2016-07-27 5.58 2016-07-28 5.62 2016-07-29 5.68 2016-07-31 5.75 2016-08-01 5.76 2016-08-02 5.80 2016-08-03 5.77 2016-08-04 5.69 2016-08-05 5.48 2016-08-08 5.43 2016-08-09 5.35 2016-08-10 5.35 2016-08-11 5.30 2016-08-12 5.32 2016-08-15 5.19 2016-08-16 5.12 2016-08-17 5.12 2016-08-18 5.13 2016-08-19 5.07 2016-08-22 5.10 2016-08-23 5.05 2016-08-24 5.04 2016-08-25 5.05 2016-08-26 4.96 2016-08-29 5.02 2016-08-30 4.98 2016-08-31 5.02 2016-09-01 5.06 2016-09-02 5.02 2016-09-05 5.01 2016-09-06 5.01 2016-09-07 5.00 2016-09-08 4.92 2016-09-09 5.05 2016-09-12 5.14 2016-09-13 5.22 2016-09-14 5.23 2016-09-15 5.24 2016-09-16 5.25 2016-09-19 5.21 2016-09-20 5.21 2016-09-21 5.18 2016-09-22 5.03 2016-09-23 5.04 2016-09-26 5.11 2016-09-27 5.14 2016-09-28 5.08 2016-09-29 5.02 2016-09-30 5.02 2016-10-03 4.97 2016-10-04 4.89 2016-10-05 4.82 2016-10-06 4.79 2016-10-07 4.80 2016-10-10 4.80 2016-10-11 4.80 2016-10-12 4.80 2016-10-13 4.88 2016-10-14 4.77 2016-10-17 4.80 2016-10-18 4.75 2016-10-19 4.68 2016-10-20 4.64 2016-10-21 4.65 2016-10-24 4.62 2016-10-25 4.62 2016-10-26 4.71 2016-10-27 4.79 2016-10-28 4.88 2016-10-31 5.04 2016-11-01 5.19 2016-11-02 5.29 2016-11-03 5.29 2016-11-04 5.34 2016-11-07 5.11 2016-11-08 5.12 2016-11-09 5.04 2016-11-10 5.07 2016-11-11 5.07 2016-11-14 5.21 2016-11-15 5.01 2016-11-16 5.01 2016-11-17 4.92 2016-11-18 4.89 2016-11-21 4.85 2016-11-22 4.75 2016-11-23 4.70 2016-11-24 4.70 2016-11-25 4.68 2016-11-28 4.70 2016-11-29 4.72 2016-11-30 4.57 2016-12-01 4.52 2016-12-02 4.55 2016-12-05 4.49 2016-12-06 4.41 2016-12-07 4.32 2016-12-08 4.28 2016-12-09 4.17 2016-12-12 4.15 2016-12-13 4.09 2016-12-14 4.00 2016-12-15 4.09 2016-12-16 4.10 2016-12-19 4.12 2016-12-20 4.08 2016-12-21 4.08 2016-12-22 4.05 2016-12-23 4.05 2016-12-26 . 2016-12-27 3.99 2016-12-28 4.03 2016-12-29 4.07 2016-12-30 4.10 2016-12-31 4.10 2017-01-02 . 2017-01-03 3.99 2017-01-04 3.87 2017-01-05 3.90 2017-01-06 3.83 2017-01-09 3.88 2017-01-10 3.89 2017-01-11 3.91 2017-01-12 3.94 2017-01-13 3.89 2017-01-16 3.87 2017-01-17 3.92 2017-01-18 3.88 2017-01-19 3.87 2017-01-20 3.91 2017-01-23 4.00 2017-01-24 3.91 2017-01-25 3.82 2017-01-26 3.80 2017-01-27 3.80 2017-01-30 3.85 2017-01-31 3.89 2017-02-01 3.85 2017-02-02 3.84 2017-02-03 3.77 2017-02-06 3.83 2017-02-07 3.84 2017-02-08 3.90 2017-02-09 3.87 2017-02-10 3.84 2017-02-13 3.80 2017-02-14 3.73 2017-02-15 3.70 2017-02-16 3.76 2017-02-17 3.80 2017-02-20 3.80 2017-02-21 3.73 2017-02-22 3.70 2017-02-23 3.70 2017-02-24 3.76 2017-02-27 3.67 2017-02-28 3.64 2017-03-01 3.46 2017-03-02 3.43 2017-03-03 3.49 2017-03-06 3.57 2017-03-07 3.64 2017-03-08 3.72 2017-03-09 3.82 2017-03-10 3.80 2017-03-13 3.85 2017-03-14 3.97 2017-03-15 3.94 2017-03-16 3.78 2017-03-17 3.81 2017-03-20 3.87 2017-03-21 3.95 2017-03-22 4.07 2017-03-23 4.01 2017-03-24 3.98 2017-03-27 4.04 2017-03-28 3.91 2017-03-29 3.83 2017-03-30 3.72 2017-03-31 3.88 2017-04-03 3.95 2017-04-04 3.96 2017-04-05 3.86 2017-04-06 3.89 2017-04-07 3.81 2017-04-10 3.81 2017-04-11 3.90 2017-04-12 3.93 2017-04-13 4.02 2017-04-14 . 2017-04-17 3.99 2017-04-18 4.06 2017-04-19 3.99 2017-04-20 3.95 2017-04-21 3.94 2017-04-24 3.81 2017-04-25 3.73 2017-04-26 3.72 2017-04-27 3.72 2017-04-28 3.70 2017-04-30 3.76 2017-05-01 3.74 2017-05-02 3.78 2017-05-03 3.76 2017-05-04 3.81 2017-05-05 3.83 2017-05-08 3.79 2017-05-09 3.74 2017-05-10 3.71 2017-05-11 3.73 2017-05-12 3.78 2017-05-15 3.72 2017-05-16 3.71 2017-05-17 3.84 2017-05-18 3.86 2017-05-19 3.77 2017-05-22 3.71 2017-05-23 3.66 2017-05-24 3.66 2017-05-25 3.65 2017-05-26 3.67 2017-05-29 3.66 2017-05-30 3.66 2017-05-31 3.69 2017-06-01 3.66 2017-06-02 3.65 2017-06-05 3.64 2017-06-06 3.70 2017-06-07 3.71 2017-06-08 3.77 2017-06-09 3.75 2017-06-12 3.72 2017-06-13 3.69 2017-06-14 3.71 2017-06-15 3.75 2017-06-16 3.78 2017-06-19 3.73 2017-06-20 3.80 2017-06-21 3.90 2017-06-22 3.92 2017-06-23 3.91 2017-06-26 3.89 2017-06-27 3.82 2017-06-28 3.82 2017-06-29 3.81 2017-06-30 3.78 2017-07-03 3.73 2017-07-04 3.73 2017-07-05 3.73 2017-07-06 3.78 2017-07-07 3.85 2017-07-10 3.86 2017-07-11 3.88 2017-07-12 3.83 2017-07-13 3.79 2017-07-14 3.73 2017-07-17 3.69 2017-07-18 3.69 2017-07-19 3.64 2017-07-20 3.59 2017-07-21 3.60 2017-07-24 3.62 2017-07-25 3.54 2017-07-26 3.55 2017-07-27 3.52 2017-07-28 3.56 2017-07-31 3.57 2017-08-01 3.58 2017-08-02 3.56 2017-08-03 3.59 2017-08-04 3.59 2017-08-07 3.58 2017-08-08 3.59 2017-08-09 3.79 2017-08-10 3.90 2017-08-11 4.01 2017-08-14 3.88 2017-08-15 3.86 2017-08-16 3.86 2017-08-17 3.93 2017-08-18 3.97 2017-08-21 4.01 2017-08-22 3.94 2017-08-23 3.96 2017-08-24 3.91 2017-08-25 3.89 2017-08-28 3.87 2017-08-29 3.91 2017-08-30 3.87 2017-08-31 3.82 2017-09-01 3.81 2017-09-04 3.81 2017-09-05 3.91 2017-09-06 3.83 2017-09-07 3.87 2017-09-08 3.91 2017-09-11 3.85 2017-09-12 3.81 2017-09-13 3.76 2017-09-14 3.73 2017-09-15 3.72 2017-09-18 3.69 2017-09-19 3.66 2017-09-20 3.61 2017-09-21 3.61 2017-09-22 3.64 2017-09-25 3.66 2017-09-26 3.61 2017-09-27 3.57 2017-09-28 3.56 2017-09-29 3.54 2017-09-30 3.57 2017-10-02 3.55 2017-10-03 3.56 2017-10-04 3.55 2017-10-05 3.52 2017-10-06 3.51 2017-10-09 3.50 2017-10-10 3.51 2017-10-11 3.51 2017-10-12 3.55 2017-10-13 3.56 2017-10-16 3.50 2017-10-17 3.47 2017-10-18 3.43 2017-10-19 3.44 2017-10-20 3.39 2017-10-23 3.36 2017-10-24 3.34 2017-10-25 3.36 2017-10-26 3.37 2017-10-27 3.37 2017-10-30 3.42 2017-10-31 3.43 2017-11-01 3.41 2017-11-02 3.46 2017-11-03 3.45 2017-11-06 3.50 2017-11-07 3.52 2017-11-08 3.64 2017-11-09 3.79 2017-11-10 3.78 2017-11-13 3.79 2017-11-14 3.88 2017-11-15 3.99 2017-11-16 3.79 2017-11-17 3.76 2017-11-20 3.71 2017-11-21 3.67 2017-11-22 3.69 2017-11-23 3.69 2017-11-24 3.66 2017-11-27 3.65 2017-11-28 3.66 2017-11-29 3.63 2017-11-30 3.67 2017-12-01 3.68 2017-12-04 3.64 2017-12-05 3.63 2017-12-06 3.68 2017-12-07 3.68 2017-12-08 3.69 2017-12-11 3.66 2017-12-12 3.62 2017-12-13 3.68 2017-12-14 3.68 2017-12-15 3.69 2017-12-18 3.68 2017-12-19 3.65 2017-12-20 3.64 2017-12-21 3.63 2017-12-22 3.62 2017-12-25 . 2017-12-26 3.63 2017-12-27 3.64 2017-12-28 3.59 2017-12-29 3.61 2017-12-31 3.69 2018-01-01 . 2018-01-02 3.61 2018-01-03 3.50 2018-01-04 3.42 2018-01-05 3.39 2018-01-08 3.38 2018-01-09 3.37 2018-01-10 3.45 2018-01-11 3.43 2018-01-12 3.40 2018-01-15 3.39 2018-01-16 3.37 2018-01-17 3.36 2018-01-18 3.38 2018-01-19 3.34 2018-01-22 3.31 2018-01-23 3.31 2018-01-24 3.27 2018-01-25 3.29 2018-01-26 3.23 2018-01-29 3.27 2018-01-30 3.36 2018-01-31 3.37 2018-02-01 3.40 2018-02-02 3.47 2018-02-05 3.59 2018-02-06 3.70 2018-02-07 3.53 2018-02-08 3.67 2018-02-09 3.91 2018-02-12 3.78 2018-02-13 3.87 2018-02-14 3.77 2018-02-15 3.63 2018-02-16 3.55 2018-02-19 3.55 2018-02-20 3.53 2018-02-21 3.52 2018-02-22 3.60 2018-02-23 3.65 2018-02-26 3.57 2018-02-27 3.54 2018-02-28 3.50 2018-03-01 3.64 2018-03-02 3.70 2018-03-05 3.64 2018-03-06 3.57 2018-03-07 3.61 2018-03-08 3.62 2018-03-09 3.58 2018-03-12 3.59 2018-03-13 3.62 2018-03-14 3.65 2018-03-15 3.63 2018-03-16 3.59 2018-03-19 3.64 2018-03-20 3.62 2018-03-21 3.59 2018-03-22 3.68 2018-03-23 3.74 2018-03-26 3.72 2018-03-27 3.74 2018-03-28 3.77 2018-03-29 3.78 2018-03-30 . 2018-03-31 3.92 2018-04-02 3.98 2018-04-03 3.91 2018-04-04 3.91 2018-04-05 3.79 2018-04-06 3.84 2018-04-09 3.80 2018-04-10 3.69 2018-04-11 3.68 2018-04-12 3.59 2018-04-13 3.54 2018-04-16 3.50 2018-04-17 3.45 2018-04-18 3.41 2018-04-19 3.51 2018-04-20 3.50 2018-04-23 3.54 2018-04-24 3.59 2018-04-25 3.66 2018-04-26 3.60 2018-04-27 3.60 2018-04-30 3.67 2018-05-01 3.69 2018-05-02 3.67 2018-05-03 3.72 2018-05-04 3.71 2018-05-07 3.66 2018-05-08 3.66 2018-05-09 3.63 2018-05-10 3.61 2018-05-11 3.59 2018-05-14 3.56 2018-05-15 3.55 2018-05-16 3.56 2018-05-17 3.55 2018-05-18 3.60 2018-05-21 3.59 2018-05-22 3.57 2018-05-23 3.66 2018-05-24 3.67 2018-05-25 3.72 2018-05-28 3.72 2018-05-29 3.95 2018-05-30 3.83 2018-05-31 3.87 2018-06-01 3.78 2018-06-04 3.72 2018-06-05 3.73 2018-06-06 3.67 2018-06-07 3.67 2018-06-08 3.68 2018-06-11 3.61 2018-06-12 3.59 2018-06-13 3.53 2018-06-14 3.51 2018-06-15 3.53 2018-06-18 3.54 2018-06-19 3.59 2018-06-20 3.53 2018-06-21 3.58 2018-06-22 3.57 2018-06-25 3.65 2018-06-26 3.67 2018-06-27 3.75 2018-06-28 3.85 2018-06-29 3.82 2018-06-30 3.86 2018-07-02 3.93 2018-07-03 3.92 2018-07-04 3.92 2018-07-05 3.89 2018-07-06 3.88 2018-07-09 3.79 2018-07-10 3.72 2018-07-11 3.79 2018-07-12 3.74 2018-07-13 3.76 2018-07-16 3.73 2018-07-17 3.72 2018-07-18 3.70 2018-07-19 3.73 2018-07-20 3.70 2018-07-23 3.65 2018-07-24 3.63 2018-07-25 3.63 2018-07-26 3.57 2018-07-27 3.57 2018-07-30 3.57 2018-07-31 3.66 2018-08-01 3.63 2018-08-02 3.64 2018-08-03 3.62 2018-08-06 3.62 2018-08-07 3.51 2018-08-08 3.55 2018-08-09 3.57 2018-08-10 3.69 2018-08-13 3.71 2018-08-14 3.68 2018-08-15 3.75 2018-08-16 3.68 2018-08-17 3.68 2018-08-20 3.72 2018-08-21 3.67 2018-08-22 3.67 2018-08-23 3.65 2018-08-24 3.64 2018-08-27 3.61 2018-08-28 3.59 2018-08-29 3.58 2018-08-30 3.63 2018-08-31 3.72 2018-09-03 3.72 2018-09-04 3.69 2018-09-05 3.73 2018-09-06 3.77 2018-09-07 3.72 2018-09-10 3.70 2018-09-11 3.64 2018-09-12 3.62 2018-09-13 3.58 2018-09-14 3.51 2018-09-17 3.51 2018-09-18 3.45 2018-09-19 3.44 2018-09-20 3.46 2018-09-21 3.46 2018-09-24 3.47 2018-09-25 3.46 2018-09-26 3.47 2018-09-27 3.46 2018-09-28 3.44 2018-09-30 3.48 2018-10-01 3.40 2018-10-02 3.41 2018-10-03 3.34 2018-10-04 3.49 2018-10-05 3.51 2018-10-08 3.51 2018-10-09 3.60 2018-10-10 3.71 2018-10-11 3.78 2018-10-12 3.74 2018-10-15 3.69 2018-10-16 3.64 2018-10-17 3.65 2018-10-18 3.71 2018-10-19 3.72 2018-10-22 3.73 2018-10-23 3.86 2018-10-24 3.89 2018-10-25 3.94 2018-10-26 4.08 2018-10-29 4.06 2018-10-30 4.12 2018-10-31 4.07 2018-11-01 4.08 2018-11-02 3.98 2018-11-05 3.98 2018-11-06 3.94 2018-11-07 3.85 2018-11-08 3.81 2018-11-09 3.98 2018-11-12 3.98 2018-11-13 4.17 2018-11-14 4.27 2018-11-15 4.39 2018-11-16 4.47 2018-11-19 4.55 2018-11-20 4.63 2018-11-21 4.53 2018-11-22 4.53 2018-11-23 4.60 2018-11-26 4.55 2018-11-27 4.62 2018-11-28 4.52 2018-11-29 4.50 2018-11-30 4.59 2018-12-03 4.48 2018-12-04 4.56 2018-12-05 4.56 2018-12-06 4.81 2018-12-07 4.80 2018-12-10 4.87 2018-12-11 4.79 2018-12-12 4.71 2018-12-13 4.71 2018-12-14 4.80 2018-12-17 4.92 2018-12-18 5.08 2018-12-19 5.20 2018-12-20 5.50 2018-12-21 5.61 2018-12-24 5.76 2018-12-25 . 2018-12-26 5.78 2018-12-27 5.79 2018-12-28 5.71 2018-12-31 5.74 2019-01-01 . 2019-01-02 5.75 2019-01-03 5.84 2019-01-04 5.41 2019-01-07 5.18 2019-01-08 5.01 2019-01-09 4.84 2019-01-10 4.90 2019-01-11 4.91 2019-01-14 4.96 2019-01-15 4.90 2019-01-16 4.80 2019-01-17 4.78 2019-01-18 4.62 2019-01-21 4.62 2019-01-22 4.78 2019-01-23 4.75 2019-01-24 4.82 2019-01-25 4.72 2019-01-28 4.80 2019-01-29 4.77 2019-01-30 4.74 2019-01-31 4.73 2019-02-01 4.66 2019-02-04 4.63 2019-02-05 4.53 2019-02-06 4.50 2019-02-07 4.67 2019-02-08 4.72 2019-02-11 4.67 2019-02-12 4.56 2019-02-13 4.53 2019-02-14 4.58 2019-02-15 4.51 2019-02-18 4.51 2019-02-19 4.49 2019-02-20 4.46 2019-02-21 4.41 2019-02-22 4.41 2019-02-25 4.36 2019-02-26 4.38 2019-02-27 4.30 2019-02-28 4.27 2019-03-01 4.21 2019-03-04 4.26 2019-03-05 4.25 2019-03-06 4.33 2019-03-07 4.47 2019-03-08 4.57 2019-03-11 4.51 2019-03-12 4.47 2019-03-13 4.39 2019-03-14 4.33 2019-03-15 4.32 2019-03-18 4.33 2019-03-19 4.27 2019-03-20 4.34 2019-03-21 4.28 2019-03-22 4.41 2019-03-25 4.54 2019-03-26 4.48 2019-03-27 4.49 2019-03-28 4.46 2019-03-29 4.36 2019-03-31 4.38 2019-04-01 4.27 2019-04-02 4.28 2019-04-03 4.23 2019-04-04 4.23 2019-04-05 4.19 2019-04-08 4.16 2019-04-09 4.18 2019-04-10 4.18 2019-04-11 4.10 2019-04-12 3.97 2019-04-15 3.97 2019-04-16 3.92 2019-04-17 3.97 2019-04-18 4.03 2019-04-19 . 2019-04-22 4.04 2019-04-23 4.02 2019-04-24 4.02 2019-04-25 4.04 2019-04-26 4.06 2019-04-29 4.03 2019-04-30 4.10 2019-05-01 4.07 2019-05-02 4.11 2019-05-03 4.08 2019-05-06 4.21 2019-05-07 4.27 2019-05-08 4.22 2019-05-09 4.35 2019-05-10 4.37 2019-05-13 4.58 2019-05-14 4.51 2019-05-15 4.56 2019-05-16 4.44 2019-05-17 4.44 2019-05-20 4.42 2019-05-21 4.36 2019-05-22 4.41 2019-05-23 4.60 2019-05-24 4.54 2019-05-27 4.54 2019-05-28 4.57 2019-05-29 4.78 2019-05-30 4.76 2019-05-31 5.04 2019-06-03 5.17 2019-06-04 4.99 2019-06-05 4.95 2019-06-06 4.87 2019-06-07 4.82 2019-06-10 4.65 2019-06-11 4.63 2019-06-12 4.69 2019-06-13 4.72 2019-06-14 4.73 2019-06-17 4.73 2019-06-18 4.63 2019-06-19 4.65 2019-06-20 4.49 2019-06-21 4.42 2019-06-24 4.47 2019-06-25 4.56 2019-06-26 4.51 2019-06-27 4.57 2019-06-28 4.55 2019-06-30 4.34 2019-07-01 4.25 2019-07-02 4.28 2019-07-03 . 2019-07-04 4.27 2019-07-05 4.23 2019-07-08 4.25 2019-07-09 4.29 2019-07-10 4.25 2019-07-11 4.25 2019-07-12 4.27 2019-07-15 4.24 2019-07-16 4.18 2019-07-17 4.24 2019-07-18 4.36 2019-07-19 4.34 2019-07-22 4.31 2019-07-23 4.24 2019-07-24 4.22 2019-07-25 4.17 2019-07-26 4.11 2019-07-29 4.16 2019-07-30 4.19 2019-07-31 4.23 2019-08-01 4.42 2019-08-02 4.54 2019-08-05 4.92 2019-08-06 4.84 2019-08-07 4.93 2019-08-08 4.70 2019-08-09 4.70 2019-08-12 4.80 2019-08-13 4.63 2019-08-14 4.88 2019-08-15 4.94 2019-08-16 4.88 2019-08-19 4.74 2019-08-20 4.73 2019-08-21 4.56 2019-08-22 4.51 2019-08-23 4.63 2019-08-26 4.60 2019-08-27 4.54 2019-08-28 4.51 2019-08-29 4.41 2019-08-30 4.41 2019-08-31 4.50 2019-09-02 4.50 2019-09-03 4.62 2019-09-04 4.61 2019-09-05 4.43 2019-09-06 4.41 2019-09-09 4.35 2019-09-10 4.25 2019-09-11 4.25 2019-09-12 4.18 2019-09-13 4.11 2019-09-16 4.08 2019-09-17 4.08 2019-09-18 4.10 2019-09-19 4.03 2019-09-20 4.09 2019-09-23 4.11 2019-09-24 4.19 2019-09-25 4.23 2019-09-26 4.27 2019-09-27 4.32 2019-09-30 4.15 2019-10-01 4.21 2019-10-02 4.43 2019-10-03 4.59 2019-10-04 4.57 2019-10-07 4.49 2019-10-08 4.59 2019-10-09 4.50 2019-10-10 4.45 2019-10-11 4.28 2019-10-14 4.26 2019-10-15 4.21 2019-10-16 4.18 2019-10-17 4.17 2019-10-18 4.19 2019-10-21 4.18 2019-10-22 4.17 2019-10-23 4.17 2019-10-24 4.15 2019-10-25 4.07 2019-10-28 4.01 2019-10-29 4.03 2019-10-30 4.16 2019-10-31 4.37 2019-11-01 4.30 2019-11-04 4.18 2019-11-05 4.17 2019-11-06 4.23 2019-11-07 4.14 2019-11-08 4.19 2019-11-11 4.18 2019-11-12 4.18 2019-11-13 4.23 2019-11-14 4.26 2019-11-15 4.21 2019-11-18 4.24 2019-11-19 4.26 2019-11-20 4.34 2019-11-21 4.34 2019-11-22 4.28 2019-11-25 4.21 2019-11-26 4.18 2019-11-27 4.13 2019-11-28 . 2019-11-29 4.16 2019-11-30 4.13 2019-12-02 4.13 2019-12-03 4.25 2019-12-04 4.11 2019-12-05 4.09 2019-12-06 3.99 2019-12-09 3.99 2019-12-10 3.93 2019-12-11 3.93 2019-12-12 3.80 2019-12-13 3.79 2019-12-16 3.70 2019-12-17 3.65 2019-12-18 3.56 2019-12-19 3.60 2019-12-20 3.58 2019-12-23 3.59 2019-12-24 3.59 2019-12-25 . 2019-12-26 3.56 2019-12-27 3.60 2019-12-30 3.63 2019-12-31 3.56 2020-01-01 . 2020-01-02 3.53 2020-01-03 3.57 2020-01-06 3.52 2020-01-07 3.50 2020-01-08 3.46 2020-01-09 3.45 2020-01-10 3.44 2020-01-13 3.42 2020-01-14 3.40 2020-01-15 3.40 2020-01-16 3.38 2020-01-17 3.36 2020-01-20 3.35 2020-01-21 3.44 2020-01-22 3.46 2020-01-23 3.58 2020-01-24 3.70 2020-01-27 4.03 2020-01-28 3.87 2020-01-29 3.85 2020-01-30 3.97 2020-01-31 4.07 2020-02-03 4.02 2020-02-04 3.91 2020-02-05 3.80 2020-02-06 3.75 2020-02-07 3.81 2020-02-10 3.83 2020-02-11 3.63 2020-02-12 3.58 2020-02-13 3.55 2020-02-14 3.54 2020-02-17 3.53 2020-02-18 3.55 2020-02-19 3.52 2020-02-20 3.60 2020-02-21 3.63 2020-02-24 4.05 2020-02-25 4.23