Title: ICE BofA CCC & Lower US High Yield Index Effective Yield Series ID: BAMLH0A3HYCEY Source: Ice Data Indices, LLC Release: ICE BofA Indices (Not a Press Release) Seasonal Adjustment: Not Seasonally Adjusted Frequency: Daily, Close Units: Percent Date Range: 1996-12-31 to 2024-04-18 Last Updated: 2024-04-19 8:11 AM CDT Notes: This data represents the effective yield of the ICE BofA US Corporate C Index, a subset of the ICE BofA US High Yield Master II Index tracking the performance of US dollar denominated below investment grade rated corporate debt publicly issued in the US domestic market. This subset includes all securities with a given investment grade rating CCC or below. When the last calendar day of the month takes place on the weekend, weekend observations will occur as a result of month ending accrued interest adjustments. Certain indices and index data included in FRED are the property of ICE Data Indices, LLC (“ICE DATA”) and used under license. ICE® IS A REGISTERED TRADEMARK OF ICE DATA OR ITS AFFILIATES AND BOFA® IS A REGISTERED TRADEMARK OF BANK OF AMERICA CORPORATION LICENSED BY BANK OF AMERICA CORPORATION AND ITS AFFILIATES (“BOFA”) AND MAY NOT BE USED WITHOUT BOFA’S PRIOR WRITTEN APPROVAL. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DISCLAIM ANY AND ALL WARRANTIES AND REPRESENTATIONS, EXPRESS AND/OR IMPLIED, INCLUDING ANY WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR USE, INCLUDING WITH REGARD TO THE INDICES, INDEX DATA AND ANY DATA INCLUDED IN, RELATED TO, OR DERIVED THEREFROM. NEITHER ICE DATA, NOR ITS AFFILIATES OR THEIR RESPECTIVE THIRD PARTY PROVIDERS SHALL BE SUBJECT TO ANY DAMAGES OR LIABILITY WITH RESPECT TO THE ADEQUACY, ACCURACY, TIMELINESS OR COMPLETENESS OF THE INDICES OR THE INDEX DATA OR ANY COMPONENT THEREOF. THE INDICES AND INDEX DATA AND ALL COMPONENTS THEREOF ARE PROVIDED ON AN “AS IS” BASIS AND YOUR USE IS AT YOUR OWN RISK. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DO NOT SPONSOR, ENDORSE, OR RECOMMEND FRED, OR ANY OF ITS PRODUCTS OR SERVICES. Copyright, 2023, ICE Data Indices. Reproduction of this data in any form is prohibited except with the prior written permission of ICE Data Indices. The end of day Index values, Index returns, and Index statistics (“Top Level Data”) are being provided for your internal use only and you are not authorized or permitted to publish, distribute or otherwise furnish Top Level Data to any third-party without prior written approval of ICE Data. Neither ICE Data, its affiliates nor any of its third party suppliers shall have any liability for the accuracy or completeness of the Top Level Data furnished through FRED, or for delays, interruptions or omissions therein nor for any lost profits, direct, indirect, special or consequential damages. The Top Level Data is not investment advice and a reference to a particular investment or security, a credit rating or any observation concerning a security or investment provided in the Top Level Data is not a recommendation to buy, sell or hold such investment or security or make any other investment decisions. You shall not use any Indices as a reference index for the purpose of creating financial products (including but not limited to any exchange-traded fund or other passive index-tracking fund, or any other financial instrument whose objective or return is linked in any way to any Index) without prior written approval of ICE Data. ICE Data, their affiliates or their third party suppliers have exclusive proprietary rights in the Top Level Data and any information and software received in connection therewith. You shall not use or permit anyone to use the Top Level Data for any unlawful or unauthorized purpose. Access to the Top Level Data is subject to termination in the event that any agreement between FRED and ICE Data terminates for any reason. ICE Data may enforce its rights against you as the third-party beneficiary of the FRED Services Terms of Use, even though ICE Data is not a party to the FRED Services Terms of Use. The FRED Services Terms of Use, including but limited to the limitation of liability, indemnity and disclaimer provisions, shall extend to third party suppliers. DATE VALUE 1996-12-31 13.97 1997-01-01 . 1997-01-02 13.95 1997-01-03 14.02 1997-01-06 14.03 1997-01-07 14.05 1997-01-08 14.06 1997-01-09 14.10 1997-01-10 14.11 1997-01-13 14.15 1997-01-14 14.03 1997-01-15 13.96 1997-01-16 13.92 1997-01-17 13.93 1997-01-20 13.87 1997-01-21 13.87 1997-01-22 13.83 1997-01-23 13.88 1997-01-24 13.84 1997-01-27 13.80 1997-01-28 13.69 1997-01-29 13.83 1997-01-30 13.86 1997-01-31 13.94 1997-02-03 13.86 1997-02-04 13.81 1997-02-05 13.79 1997-02-06 13.77 1997-02-07 13.71 1997-02-10 13.64 1997-02-11 13.63 1997-02-12 13.59 1997-02-13 13.58 1997-02-14 13.53 1997-02-17 . 1997-02-18 13.48 1997-02-19 13.45 1997-02-20 13.39 1997-02-21 13.41 1997-02-24 13.37 1997-02-25 13.23 1997-02-26 13.22 1997-02-27 13.21 1997-02-28 13.27 1997-03-03 13.32 1997-03-04 13.12 1997-03-05 13.30 1997-03-06 13.29 1997-03-07 13.30 1997-03-10 13.33 1997-03-11 13.33 1997-03-12 13.30 1997-03-13 13.33 1997-03-14 13.37 1997-03-17 13.31 1997-03-18 13.34 1997-03-19 13.27 1997-03-20 13.28 1997-03-21 13.29 1997-03-24 13.30 1997-03-25 13.32 1997-03-26 13.38 1997-03-27 13.44 1997-03-28 . 1997-03-31 13.69 1997-04-01 13.73 1997-04-02 13.78 1997-04-03 13.81 1997-04-04 13.78 1997-04-07 13.76 1997-04-08 13.77 1997-04-09 13.79 1997-04-10 13.84 1997-04-11 13.94 1997-04-14 13.90 1997-04-15 13.72 1997-04-16 13.66 1997-04-17 13.69 1997-04-18 13.64 1997-04-21 13.58 1997-04-22 13.54 1997-04-23 13.53 1997-04-24 13.52 1997-04-25 13.52 1997-04-28 13.64 1997-04-29 13.58 1997-04-30 13.78 1997-05-01 13.76 1997-05-02 13.73 1997-05-05 13.71 1997-05-06 13.71 1997-05-07 13.70 1997-05-08 13.65 1997-05-09 13.58 1997-05-12 13.55 1997-05-13 13.56 1997-05-14 13.50 1997-05-15 13.44 1997-05-16 13.43 1997-05-19 13.44 1997-05-20 13.42 1997-05-21 13.41 1997-05-22 13.37 1997-05-23 13.37 1997-05-26 . 1997-05-27 13.39 1997-05-28 13.46 1997-05-29 13.36 1997-05-30 13.31 1997-05-31 13.34 1997-06-02 13.31 1997-06-03 13.28 1997-06-04 13.20 1997-06-05 13.17 1997-06-06 13.06 1997-06-09 12.95 1997-06-10 12.92 1997-06-11 12.90 1997-06-12 12.93 1997-06-13 12.93 1997-06-16 12.83 1997-06-17 12.84 1997-06-18 12.87 1997-06-19 12.89 1997-06-20 12.92 1997-06-23 12.96 1997-06-24 12.96 1997-06-25 12.96 1997-06-26 13.10 1997-06-27 13.06 1997-06-30 13.29 1997-07-01 13.26 1997-07-02 13.27 1997-07-03 13.28 1997-07-04 . 1997-07-07 13.25 1997-07-08 13.21 1997-07-09 13.13 1997-07-10 13.12 1997-07-11 13.11 1997-07-14 13.10 1997-07-15 13.07 1997-07-16 13.04 1997-07-17 13.01 1997-07-18 13.03 1997-07-21 13.11 1997-07-22 13.09 1997-07-23 13.06 1997-07-24 13.05 1997-07-25 13.07 1997-07-28 13.06 1997-07-29 13.12 1997-07-30 13.10 1997-07-31 12.70 1997-08-01 12.70 1997-08-04 12.73 1997-08-05 12.73 1997-08-06 12.66 1997-08-07 12.62 1997-08-08 12.73 1997-08-11 12.73 1997-08-12 12.72 1997-08-13 12.71 1997-08-14 12.62 1997-08-15 12.59 1997-08-18 12.62 1997-08-19 12.63 1997-08-20 12.61 1997-08-21 12.60 1997-08-22 12.71 1997-08-25 12.69 1997-08-26 12.70 1997-08-27 12.69 1997-08-28 12.57 1997-08-29 12.59 1997-08-31 12.60 1997-09-01 . 1997-09-02 12.51 1997-09-03 12.56 1997-09-04 12.52 1997-09-05 12.51 1997-09-08 12.46 1997-09-09 12.43 1997-09-10 12.36 1997-09-11 12.36 1997-09-12 12.33 1997-09-15 12.29 1997-09-16 12.08 1997-09-17 12.02 1997-09-18 11.94 1997-09-19 11.92 1997-09-22 11.93 1997-09-23 11.91 1997-09-24 11.87 1997-09-25 11.87 1997-09-26 11.87 1997-09-29 11.84 1997-09-30 12.01 1997-10-01 11.94 1997-10-02 11.91 1997-10-03 11.87 1997-10-06 11.80 1997-10-07 11.76 1997-10-08 11.71 1997-10-09 11.74 1997-10-10 11.75 1997-10-13 11.75 1997-10-14 11.73 1997-10-15 11.66 1997-10-16 11.59 1997-10-17 11.61 1997-10-20 11.64 1997-10-21 11.68 1997-10-22 11.66 1997-10-23 11.68 1997-10-24 11.66 1997-10-27 11.98 1997-10-28 12.19 1997-10-29 12.10 1997-10-30 12.11 1997-10-31 13.07 1997-11-03 13.06 1997-11-04 12.68 1997-11-05 12.58 1997-11-06 12.55 1997-11-07 12.62 1997-11-10 12.55 1997-11-11 12.53 1997-11-12 12.57 1997-11-13 12.63 1997-11-14 12.68 1997-11-17 12.64 1997-11-18 12.62 1997-11-19 12.64 1997-11-20 12.63 1997-11-21 12.62 1997-11-24 12.66 1997-11-25 12.66 1997-11-26 12.63 1997-11-27 12.63 1997-11-28 12.67 1997-11-30 13.14 1997-12-01 13.13 1997-12-02 13.06 1997-12-03 13.00 1997-12-04 12.96 1997-12-05 13.02 1997-12-08 12.99 1997-12-09 13.02 1997-12-10 13.06 1997-12-11 13.05 1997-12-12 13.09 1997-12-15 13.01 1997-12-16 13.06 1997-12-17 13.08 1997-12-18 13.10 1997-12-19 13.15 1997-12-22 13.22 1997-12-23 13.25 1997-12-24 13.26 1997-12-25 . 1997-12-26 13.27 1997-12-29 13.28 1997-12-30 13.31 1997-12-31 13.07 1998-01-01 . 1998-01-02 13.06 1998-01-05 13.05 1998-01-06 13.01 1998-01-07 12.98 1998-01-08 12.91 1998-01-09 12.88 1998-01-12 12.87 1998-01-13 12.80 1998-01-14 12.73 1998-01-15 12.68 1998-01-16 12.61 1998-01-19 12.62 1998-01-20 12.51 1998-01-21 12.42 1998-01-22 12.41 1998-01-23 12.40 1998-01-26 12.40 1998-01-27 12.45 1998-01-28 12.41 1998-01-29 12.38 1998-01-30 12.52 1998-01-31 12.55 1998-02-02 12.50 1998-02-03 12.61 1998-02-04 12.61 1998-02-05 12.64 1998-02-06 12.62 1998-02-09 12.63 1998-02-10 12.64 1998-02-11 12.62 1998-02-12 12.60 1998-02-13 12.56 1998-02-16 12.51 1998-02-17 12.52 1998-02-18 12.47 1998-02-19 12.50 1998-02-20 12.48 1998-02-23 12.46 1998-02-24 12.50 1998-02-25 12.52 1998-02-26 12.50 1998-02-27 12.49 1998-02-28 12.43 1998-03-02 12.45 1998-03-03 12.49 1998-03-04 12.53 1998-03-05 12.58 1998-03-06 12.67 1998-03-09 12.68 1998-03-10 12.71 1998-03-11 12.63 1998-03-12 12.56 1998-03-13 12.55 1998-03-16 12.46 1998-03-17 12.43 1998-03-18 12.35 1998-03-19 12.32 1998-03-20 12.29 1998-03-23 12.25 1998-03-24 12.22 1998-03-25 12.17 1998-03-26 12.15 1998-03-27 12.11 1998-03-30 12.12 1998-03-31 12.61 1998-04-01 12.56 1998-04-02 12.56 1998-04-03 12.59 1998-04-06 12.55 1998-04-07 12.55 1998-04-08 12.55 1998-04-09 12.51 1998-04-10 . 1998-04-13 12.56 1998-04-14 12.53 1998-04-15 12.43 1998-04-16 12.44 1998-04-17 12.44 1998-04-20 12.46 1998-04-21 12.49 1998-04-22 12.48 1998-04-23 12.47 1998-04-24 12.47 1998-04-27 12.63 1998-04-28 12.62 1998-04-29 12.66 1998-04-30 12.86 1998-05-01 12.84 1998-05-04 12.81 1998-05-05 12.83 1998-05-06 12.85 1998-05-07 12.90 1998-05-08 12.88 1998-05-11 12.91 1998-05-12 12.98 1998-05-13 12.98 1998-05-14 13.03 1998-05-15 13.14 1998-05-18 13.13 1998-05-19 13.17 1998-05-20 13.16 1998-05-21 13.11 1998-05-22 13.10 1998-05-25 13.11 1998-05-26 13.10 1998-05-27 13.14 1998-05-28 13.14 1998-05-29 13.14 1998-05-31 13.35 1998-06-01 13.28 1998-06-02 13.24 1998-06-03 13.21 1998-06-04 13.24 1998-06-05 13.24 1998-06-08 13.23 1998-06-09 13.23 1998-06-10 13.23 1998-06-11 13.25 1998-06-12 13.29 1998-06-15 13.29 1998-06-16 13.37 1998-06-17 13.37 1998-06-18 13.37 1998-06-19 13.38 1998-06-22 13.40 1998-06-23 13.40 1998-06-24 13.39 1998-06-25 13.41 1998-06-26 13.43 1998-06-29 13.43 1998-06-30 13.60 1998-07-01 13.56 1998-07-02 13.54 1998-07-03 13.55 1998-07-06 13.53 1998-07-07 13.51 1998-07-08 13.47 1998-07-09 13.46 1998-07-10 13.47 1998-07-13 13.47 1998-07-14 13.52 1998-07-15 13.47 1998-07-16 13.48 1998-07-17 13.49 1998-07-20 13.49 1998-07-21 13.45 1998-07-22 13.44 1998-07-23 13.48 1998-07-24 13.49 1998-07-27 13.49 1998-07-28 13.51 1998-07-29 13.53 1998-07-30 13.54 1998-07-31 13.15 1998-08-03 13.16 1998-08-04 13.21 1998-08-05 13.25 1998-08-06 13.24 1998-08-07 13.37 1998-08-10 13.52 1998-08-11 13.77 1998-08-12 13.87 1998-08-13 13.97 1998-08-14 13.92 1998-08-17 13.95 1998-08-18 13.97 1998-08-19 14.00 1998-08-20 14.05 1998-08-21 14.30 1998-08-24 14.49 1998-08-25 14.55 1998-08-26 14.79 1998-08-27 15.29 1998-08-28 15.47 1998-08-31 15.85 1998-09-01 15.91 1998-09-02 15.86 1998-09-03 15.91 1998-09-04 15.94 1998-09-07 15.95 1998-09-08 15.84 1998-09-09 15.99 1998-09-10 16.13 1998-09-11 16.43 1998-09-14 16.36 1998-09-15 16.53 1998-09-16 16.50 1998-09-17 16.55 1998-09-18 16.76 1998-09-21 16.78 1998-09-22 16.84 1998-09-23 16.78 1998-09-24 16.67 1998-09-25 16.72 1998-09-28 16.75 1998-09-29 16.76 1998-09-30 16.71 1998-10-01 16.75 1998-10-02 16.83 1998-10-05 17.04 1998-10-06 17.15 1998-10-07 17.30 1998-10-08 17.92 1998-10-09 18.08 1998-10-12 18.11 1998-10-13 18.11 1998-10-14 18.34 1998-10-15 18.32 1998-10-16 18.31 1998-10-19 18.19 1998-10-20 18.15 1998-10-21 17.95 1998-10-22 17.88 1998-10-23 17.80 1998-10-26 17.79 1998-10-27 17.79 1998-10-28 17.91 1998-10-29 17.84 1998-10-30 17.79 1998-10-31 18.37 1998-11-02 18.18 1998-11-03 18.08 1998-11-04 17.98 1998-11-05 17.96 1998-11-06 17.82 1998-11-09 17.70 1998-11-10 17.43 1998-11-11 17.37 1998-11-12 17.19 1998-11-13 17.05 1998-11-16 16.89 1998-11-17 16.69 1998-11-18 16.57 1998-11-19 16.45 1998-11-20 16.34 1998-11-23 16.31 1998-11-24 16.30 1998-11-25 16.25 1998-11-26 16.25 1998-11-27 16.24 1998-11-30 18.16 1998-12-01 18.19 1998-12-02 18.29 1998-12-03 18.27 1998-12-04 18.29 1998-12-07 18.35 1998-12-08 18.40 1998-12-09 18.32 1998-12-10 18.39 1998-12-11 18.43 1998-12-14 18.63 1998-12-15 18.52 1998-12-16 18.64 1998-12-17 18.66 1998-12-18 18.67 1998-12-21 18.67 1998-12-22 18.60 1998-12-23 18.61 1998-12-24 18.52 1998-12-25 . 1998-12-28 18.47 1998-12-29 18.41 1998-12-30 18.42 1998-12-31 18.03 1999-01-01 . 1999-01-04 17.92 1999-01-05 17.79 1999-01-06 17.71 1999-01-07 17.71 1999-01-08 17.54 1999-01-11 17.57 1999-01-12 17.55 1999-01-13 17.68 1999-01-14 17.64 1999-01-15 17.60 1999-01-18 17.60 1999-01-19 17.56 1999-01-20 17.45 1999-01-21 17.44 1999-01-22 17.43 1999-01-25 17.45 1999-01-26 17.44 1999-01-27 17.43 1999-01-28 17.41 1999-01-29 17.40 1999-01-31 18.28 1999-02-01 18.23 1999-02-02 18.23 1999-02-03 18.26 1999-02-04 18.25 1999-02-05 18.26 1999-02-08 18.25 1999-02-09 18.21 1999-02-10 18.26 1999-02-11 18.25 1999-02-12 18.36 1999-02-15 18.27 1999-02-16 18.25 1999-02-17 18.25 1999-02-18 18.29 1999-02-19 18.35 1999-02-22 18.42 1999-02-23 18.57 1999-02-24 18.64 1999-02-25 18.76 1999-02-26 18.71 1999-02-28 18.95 1999-03-01 19.02 1999-03-02 19.05 1999-03-03 19.11 1999-03-04 19.16 1999-03-05 19.15 1999-03-08 19.18 1999-03-09 19.12 1999-03-10 19.09 1999-03-11 19.03 1999-03-12 19.03 1999-03-15 19.04 1999-03-16 19.05 1999-03-17 19.15 1999-03-18 19.14 1999-03-19 19.06 1999-03-22 19.04 1999-03-23 19.06 1999-03-24 19.05 1999-03-25 19.02 1999-03-26 19.06 1999-03-29 19.00 1999-03-30 18.93 1999-03-31 20.78 1999-04-01 20.58 1999-04-02 20.58 1999-04-05 20.58 1999-04-06 20.44 1999-04-07 20.36 1999-04-08 20.26 1999-04-09 20.25 1999-04-12 20.21 1999-04-13 20.06 1999-04-14 19.95 1999-04-15 19.80 1999-04-16 19.75 1999-04-19 19.74 1999-04-20 19.71 1999-04-21 19.56 1999-04-22 19.57 1999-04-23 19.46 1999-04-26 19.56 1999-04-27 19.57 1999-04-28 19.45 1999-04-29 19.53 1999-04-30 18.65 1999-05-03 18.50 1999-05-04 18.44 1999-05-05 18.46 1999-05-06 18.39 1999-05-07 18.40 1999-05-10 18.45 1999-05-11 18.67 1999-05-12 18.63 1999-05-13 18.64 1999-05-14 18.80 1999-05-17 18.80 1999-05-18 18.82 1999-05-19 18.79 1999-05-20 18.90 1999-05-21 18.84 1999-05-24 18.88 1999-05-25 18.91 1999-05-26 18.92 1999-05-27 18.98 1999-05-28 18.92 1999-05-31 18.42 1999-06-01 18.37 1999-06-02 18.39 1999-06-03 18.44 1999-06-04 18.44 1999-06-07 18.41 1999-06-08 18.40 1999-06-09 18.39 1999-06-10 18.52 1999-06-11 18.59 1999-06-14 18.67 1999-06-15 18.52 1999-06-16 18.52 1999-06-17 18.50 1999-06-18 18.53 1999-06-21 18.52 1999-06-22 18.50 1999-06-23 18.52 1999-06-24 18.47 1999-06-25 18.48 1999-06-28 18.60 1999-06-29 18.59 1999-06-30 18.18 1999-07-01 18.22 1999-07-02 18.09 1999-07-05 18.10 1999-07-06 18.07 1999-07-07 18.13 1999-07-08 18.10 1999-07-09 18.20 1999-07-12 18.09 1999-07-13 18.16 1999-07-14 18.12 1999-07-15 17.83 1999-07-16 17.82 1999-07-19 18.00 1999-07-20 17.99 1999-07-21 17.94 1999-07-22 18.00 1999-07-23 18.03 1999-07-26 18.10 1999-07-27 18.15 1999-07-28 18.18 1999-07-29 18.20 1999-07-30 18.24 1999-07-31 17.37 1999-08-02 17.32 1999-08-03 17.37 1999-08-04 17.46 1999-08-05 17.52 1999-08-06 17.57 1999-08-09 17.62 1999-08-10 17.64 1999-08-11 17.64 1999-08-12 17.66 1999-08-13 17.68 1999-08-16 17.63 1999-08-17 17.66 1999-08-18 17.65 1999-08-19 17.71 1999-08-20 17.77 1999-08-23 17.89 1999-08-24 17.92 1999-08-25 17.86 1999-08-26 17.88 1999-08-27 17.90 1999-08-30 17.93 1999-08-31 18.19 1999-09-01 18.24 1999-09-02 18.24 1999-09-03 18.24 1999-09-06 18.25 1999-09-07 18.29 1999-09-08 18.29 1999-09-09 18.34 1999-09-10 18.42 1999-09-13 18.45 1999-09-14 18.53 1999-09-15 18.55 1999-09-16 18.60 1999-09-17 18.62 1999-09-20 18.65 1999-09-21 18.53 1999-09-22 18.52 1999-09-23 18.57 1999-09-24 18.66 1999-09-27 18.71 1999-09-28 18.75 1999-09-29 18.84 1999-09-30 18.08 1999-10-01 18.13 1999-10-04 18.20 1999-10-05 18.24 1999-10-06 18.22 1999-10-07 18.17 1999-10-08 18.19 1999-10-11 18.23 1999-10-12 18.34 1999-10-13 18.32 1999-10-14 18.33 1999-10-15 18.33 1999-10-18 18.37 1999-10-19 18.41 1999-10-20 18.41 1999-10-21 18.38 1999-10-22 18.38 1999-10-25 18.39 1999-10-26 18.53 1999-10-27 18.42 1999-10-28 18.56 1999-10-29 18.63 1999-10-31 19.94 1999-11-01 19.82 1999-11-02 19.82 1999-11-03 19.93 1999-11-04 19.87 1999-11-05 19.85 1999-11-08 19.83 1999-11-09 19.77 1999-11-10 19.86 1999-11-11 19.85 1999-11-12 19.82 1999-11-15 19.78 1999-11-16 19.76 1999-11-17 19.78 1999-11-18 19.75 1999-11-19 19.73 1999-11-22 19.74 1999-11-23 19.70 1999-11-24 19.69 1999-11-25 19.69 1999-11-26 19.69 1999-11-29 19.71 1999-11-30 19.59 1999-12-01 19.62 1999-12-02 19.68 1999-12-03 19.61 1999-12-06 19.60 1999-12-07 19.58 1999-12-08 19.54 1999-12-09 19.57 1999-12-10 19.55 1999-12-13 19.51 1999-12-14 19.55 1999-12-15 19.40 1999-12-16 19.81 1999-12-17 19.93 1999-12-20 19.98 1999-12-21 19.97 1999-12-22 20.03 1999-12-23 20.06 1999-12-24 20.07 1999-12-27 20.09 1999-12-28 20.08 1999-12-29 20.13 1999-12-30 20.16 1999-12-31 20.43 2000-01-03 20.48 2000-01-04 20.51 2000-01-05 20.51 2000-01-06 20.53 2000-01-07 20.58 2000-01-10 20.57 2000-01-11 20.59 2000-01-12 20.61 2000-01-13 20.69 2000-01-14 20.65 2000-01-17 20.58 2000-01-18 20.62 2000-01-19 20.66 2000-01-20 20.69 2000-01-21 20.66 2000-01-24 20.66 2000-01-25 20.62 2000-01-26 20.62 2000-01-27 20.61 2000-01-28 20.64 2000-01-31 20.77 2000-02-01 20.62 2000-02-02 20.60 2000-02-03 20.55 2000-02-04 20.55 2000-02-07 20.55 2000-02-08 20.46 2000-02-09 20.42 2000-02-10 20.38 2000-02-11 20.39 2000-02-14 20.38 2000-02-15 20.23 2000-02-16 20.26 2000-02-17 20.26 2000-02-18 20.26 2000-02-21 20.29 2000-02-22 20.30 2000-02-23 20.29 2000-02-24 20.39 2000-02-25 20.40 2000-02-28 20.49 2000-02-29 20.51 2000-03-01 20.53 2000-03-02 20.50 2000-03-03 20.48 2000-03-06 20.44 2000-03-07 20.34 2000-03-08 20.31 2000-03-09 20.39 2000-03-10 20.39 2000-03-13 20.45 2000-03-14 20.58 2000-03-15 20.50 2000-03-16 20.49 2000-03-17 20.53 2000-03-20 20.57 2000-03-21 20.65 2000-03-22 20.76 2000-03-23 20.82 2000-03-24 20.81 2000-03-27 20.86 2000-03-28 21.01 2000-03-29 21.13 2000-03-30 21.31 2000-03-31 20.18 2000-04-03 20.09 2000-04-04 20.26 2000-04-05 20.41 2000-04-06 20.40 2000-04-07 20.39 2000-04-10 20.40 2000-04-11 20.41 2000-04-12 20.42 2000-04-13 20.46 2000-04-14 20.47 2000-04-17 20.30 2000-04-18 20.36 2000-04-19 20.41 2000-04-20 20.38 2000-04-21 . 2000-04-24 20.47 2000-04-25 20.47 2000-04-26 20.43 2000-04-27 20.49 2000-04-28 20.57 2000-04-30 20.58 2000-05-01 20.43 2000-05-02 20.43 2000-05-03 20.45 2000-05-04 20.46 2000-05-05 20.48 2000-05-08 20.50 2000-05-09 20.48 2000-05-10 20.48 2000-05-11 20.73 2000-05-12 20.84 2000-05-15 20.68 2000-05-16 20.70 2000-05-17 20.85 2000-05-18 20.88 2000-05-19 20.95 2000-05-22 21.00 2000-05-23 21.05 2000-05-24 21.11 2000-05-25 21.27 2000-05-26 21.28 2000-05-29 21.31 2000-05-30 21.44 2000-05-31 22.78 2000-06-01 22.65 2000-06-02 22.57 2000-06-05 22.58 2000-06-06 22.52 2000-06-07 22.52 2000-06-08 22.53 2000-06-09 22.39 2000-06-12 22.56 2000-06-13 22.62 2000-06-14 22.64 2000-06-15 22.47 2000-06-16 22.48 2000-06-19 22.52 2000-06-20 22.56 2000-06-21 22.49 2000-06-22 22.47 2000-06-23 22.39 2000-06-26 22.40 2000-06-27 22.40 2000-06-28 22.30 2000-06-29 22.59 2000-06-30 21.92 2000-07-03 21.83 2000-07-04 21.84 2000-07-05 21.88 2000-07-06 21.84 2000-07-07 21.82 2000-07-10 21.76 2000-07-11 21.72 2000-07-12 21.76 2000-07-13 21.79 2000-07-14 21.69 2000-07-17 21.60 2000-07-18 21.58 2000-07-19 21.66 2000-07-20 21.60 2000-07-21 21.64 2000-07-24 21.53 2000-07-25 21.57 2000-07-26 21.78 2000-07-27 21.81 2000-07-28 21.81 2000-07-31 22.34 2000-08-01 22.36 2000-08-02 22.30 2000-08-03 22.40 2000-08-04 22.40 2000-08-07 22.38 2000-08-08 22.39 2000-08-09 22.43 2000-08-10 22.49 2000-08-11 22.46 2000-08-14 22.39 2000-08-15 22.32 2000-08-16 22.29 2000-08-17 22.30 2000-08-18 22.33 2000-08-21 22.39 2000-08-22 22.43 2000-08-23 22.41 2000-08-24 22.45 2000-08-25 22.45 2000-08-28 22.49 2000-08-29 22.40 2000-08-30 22.37 2000-08-31 22.41 2000-09-01 22.33 2000-09-04 22.36 2000-09-05 22.21 2000-09-06 22.22 2000-09-07 22.19 2000-09-08 22.15 2000-09-11 22.14 2000-09-12 22.17 2000-09-13 22.07 2000-09-14 22.16 2000-09-15 22.09 2000-09-18 22.19 2000-09-19 22.31 2000-09-20 22.34 2000-09-21 22.46 2000-09-22 22.58 2000-09-25 22.67 2000-09-26 22.62 2000-09-27 22.66 2000-09-28 22.80 2000-09-29 22.85 2000-09-30 23.42 2000-10-02 23.35 2000-10-03 23.38 2000-10-04 23.45 2000-10-05 23.54 2000-10-06 23.63 2000-10-09 23.59 2000-10-10 23.64 2000-10-11 23.74 2000-10-12 23.87 2000-10-13 24.04 2000-10-16 24.03 2000-10-17 24.21 2000-10-18 24.55 2000-10-19 24.58 2000-10-20 24.48 2000-10-23 24.62 2000-10-24 24.66 2000-10-25 24.63 2000-10-26 24.71 2000-10-27 24.85 2000-10-30 24.95 2000-10-31 25.19 2000-11-01 24.94 2000-11-02 25.00 2000-11-03 25.04 2000-11-06 25.11 2000-11-07 25.12 2000-11-08 25.10 2000-11-09 25.26 2000-11-10 25.39 2000-11-13 25.50 2000-11-14 25.46 2000-11-15 25.33 2000-11-16 25.34 2000-11-17 25.35 2000-11-20 25.44 2000-11-21 25.88 2000-11-22 25.93 2000-11-23 25.94 2000-11-24 26.04 2000-11-27 26.23 2000-11-28 26.58 2000-11-29 26.97 2000-11-30 28.28 2000-12-01 28.07 2000-12-04 28.15 2000-12-05 28.19 2000-12-06 28.19 2000-12-07 28.24 2000-12-08 28.49 2000-12-11 28.46 2000-12-12 28.43 2000-12-13 28.32 2000-12-14 28.43 2000-12-15 27.92 2000-12-18 27.98 2000-12-19 28.06 2000-12-20 28.12 2000-12-21 28.26 2000-12-22 28.23 2000-12-25 . 2000-12-26 28.34 2000-12-27 28.59 2000-12-28 28.61 2000-12-29 28.65 2000-12-31 29.09 2001-01-01 . 2001-01-02 29.20 2001-01-03 29.20 2001-01-04 29.10 2001-01-05 28.87 2001-01-08 28.84 2001-01-09 28.68 2001-01-10 28.53 2001-01-11 28.12 2001-01-12 27.92 2001-01-15 27.61 2001-01-16 27.60 2001-01-17 27.41 2001-01-18 27.30 2001-01-19 27.15 2001-01-22 27.09 2001-01-23 27.13 2001-01-24 27.14 2001-01-25 27.07 2001-01-26 26.99 2001-01-29 26.99 2001-01-30 26.90 2001-01-31 23.63 2001-02-01 23.57 2001-02-02 23.43 2001-02-05 23.41 2001-02-06 23.25 2001-02-07 23.19 2001-02-08 23.20 2001-02-09 23.11 2001-02-12 23.23 2001-02-13 23.23 2001-02-14 23.22 2001-02-15 22.90 2001-02-16 22.94 2001-02-19 22.98 2001-02-20 22.85 2001-02-21 22.82 2001-02-22 22.92 2001-02-23 22.83 2001-02-26 22.68 2001-02-27 22.32 2001-02-28 22.57 2001-03-01 22.47 2001-03-02 22.55 2001-03-05 22.41 2001-03-06 22.47 2001-03-07 22.42 2001-03-08 22.34 2001-03-09 22.25 2001-03-12 22.29 2001-03-13 22.50 2001-03-14 22.66 2001-03-15 22.62 2001-03-16 23.06 2001-03-19 23.07 2001-03-20 23.06 2001-03-21 23.20 2001-03-22 23.49 2001-03-23 23.56 2001-03-26 23.40 2001-03-27 23.16 2001-03-28 23.18 2001-03-29 23.24 2001-03-30 23.40 2001-03-31 24.94 2001-04-02 24.89 2001-04-03 25.42 2001-04-04 25.49 2001-04-05 25.66 2001-04-06 26.29 2001-04-09 25.94 2001-04-10 25.69 2001-04-11 25.87 2001-04-12 25.93 2001-04-13 . 2001-04-16 25.81 2001-04-17 25.97 2001-04-18 25.90 2001-04-19 26.97 2001-04-20 27.07 2001-04-23 27.51 2001-04-24 27.60 2001-04-25 25.79 2001-04-26 25.68 2001-04-27 25.78 2001-04-30 25.38 2001-05-01 24.80 2001-05-02 24.57 2001-05-03 24.38 2001-05-04 24.39 2001-05-07 24.29 2001-05-08 24.22 2001-05-09 24.33 2001-05-10 24.18 2001-05-11 24.13 2001-05-14 24.26 2001-05-15 24.16 2001-05-16 24.31 2001-05-17 24.11 2001-05-18 24.05 2001-05-21 23.81 2001-05-22 23.93 2001-05-23 23.97 2001-05-24 24.01 2001-05-25 24.06 2001-05-28 24.17 2001-05-29 24.00 2001-05-30 24.22 2001-05-31 24.48 2001-06-01 24.29 2001-06-04 24.41 2001-06-05 24.49 2001-06-06 24.62 2001-06-07 24.59 2001-06-08 24.53 2001-06-11 24.44 2001-06-12 24.39 2001-06-13 24.41 2001-06-14 24.50 2001-06-15 24.49 2001-06-18 24.70 2001-06-19 24.83 2001-06-20 25.01 2001-06-21 25.08 2001-06-22 25.20 2001-06-25 25.38 2001-06-26 25.45 2001-06-27 25.40 2001-06-28 25.63 2001-06-29 25.79 2001-06-30 26.12 2001-07-02 25.87 2001-07-03 25.75 2001-07-04 25.77 2001-07-05 25.83 2001-07-06 25.86 2001-07-09 25.74 2001-07-10 25.83 2001-07-11 25.90 2001-07-12 26.11 2001-07-13 26.08 2001-07-16 25.91 2001-07-17 26.07 2001-07-18 26.18 2001-07-19 26.21 2001-07-20 25.90 2001-07-23 25.80 2001-07-24 25.75 2001-07-25 25.62 2001-07-26 25.31 2001-07-27 25.09 2001-07-30 25.44 2001-07-31 25.75 2001-08-01 25.10 2001-08-02 24.79 2001-08-03 24.71 2001-08-06 24.75 2001-08-07 24.63 2001-08-08 24.54 2001-08-09 24.58 2001-08-10 24.56 2001-08-13 24.59 2001-08-14 24.59 2001-08-15 24.40 2001-08-16 24.36 2001-08-17 24.45 2001-08-20 24.63 2001-08-21 24.71 2001-08-22 24.81 2001-08-23 24.89 2001-08-24 24.97 2001-08-27 24.97 2001-08-28 24.94 2001-08-29 25.01 2001-08-30 25.00 2001-08-31 24.98 2001-09-03 24.91 2001-09-04 24.82 2001-09-05 24.93 2001-09-06 25.15 2001-09-07 25.28 2001-09-10 25.30 2001-09-11 . 2001-09-12 . 2001-09-13 . 2001-09-14 26.81 2001-09-17 26.87 2001-09-18 26.86 2001-09-19 26.88 2001-09-20 27.16 2001-09-21 27.59 2001-09-24 27.31 2001-09-25 27.65 2001-09-26 27.75 2001-09-27 27.88 2001-09-28 28.53 2001-09-30 28.40 2001-10-01 28.26 2001-10-02 28.27 2001-10-03 28.07 2001-10-04 27.93 2001-10-05 28.30 2001-10-08 28.33 2001-10-09 28.26 2001-10-10 28.21 2001-10-11 28.11 2001-10-12 28.05 2001-10-15 27.69 2001-10-16 27.67 2001-10-17 27.46 2001-10-18 27.51 2001-10-19 27.54 2001-10-22 27.61 2001-10-23 27.45 2001-10-24 27.55 2001-10-25 27.52 2001-10-26 27.43 2001-10-29 27.41 2001-10-30 27.56 2001-10-31 27.11 2001-11-01 26.81 2001-11-02 26.74 2001-11-05 26.72 2001-11-06 26.75 2001-11-07 26.73 2001-11-08 26.72 2001-11-09 26.70 2001-11-12 26.74 2001-11-13 26.72 2001-11-14 26.49 2001-11-15 25.76 2001-11-16 25.53 2001-11-19 25.52 2001-11-20 25.43 2001-11-21 25.42 2001-11-22 25.44 2001-11-23 25.44 2001-11-26 25.61 2001-11-27 25.54 2001-11-28 25.49 2001-11-29 25.66 2001-11-30 26.90 2001-12-03 26.81 2001-12-04 26.77 2001-12-05 26.62 2001-12-06 26.78 2001-12-07 26.73 2001-12-10 26.92 2001-12-11 26.95 2001-12-12 26.82 2001-12-13 27.01 2001-12-14 27.19 2001-12-17 26.99 2001-12-18 27.00 2001-12-19 27.03 2001-12-20 26.99 2001-12-21 26.94 2001-12-24 27.00 2001-12-25 . 2001-12-26 27.04 2001-12-27 27.06 2001-12-28 27.18 2001-12-31 27.21 2002-01-01 . 2002-01-02 27.14 2002-01-03 26.84 2002-01-04 26.65 2002-01-07 26.61 2002-01-08 26.60 2002-01-09 26.54 2002-01-10 26.38 2002-01-11 26.36 2002-01-14 26.39 2002-01-15 26.72 2002-01-16 26.87 2002-01-17 26.99 2002-01-18 27.03 2002-01-21 27.08 2002-01-22 27.04 2002-01-23 27.01 2002-01-24 27.01 2002-01-25 26.98 2002-01-28 26.76 2002-01-29 26.90 2002-01-30 26.98 2002-01-31 25.94 2002-02-01 25.36 2002-02-04 25.47 2002-02-05 25.45 2002-02-06 25.54 2002-02-07 25.54 2002-02-08 25.54 2002-02-11 25.67 2002-02-12 25.71 2002-02-13 25.78 2002-02-14 25.82 2002-02-15 25.76 2002-02-18 25.80 2002-02-19 25.77 2002-02-20 25.86 2002-02-21 25.96 2002-02-22 26.10 2002-02-25 26.27 2002-02-26 26.41 2002-02-27 26.48 2002-02-28 26.25 2002-03-01 26.05 2002-03-04 25.99 2002-03-05 25.82 2002-03-06 25.68 2002-03-07 25.48 2002-03-08 25.38 2002-03-11 25.20 2002-03-12 25.20 2002-03-13 25.12 2002-03-14 25.06 2002-03-15 24.89 2002-03-18 24.92 2002-03-19 25.03 2002-03-20 25.04 2002-03-21 25.07 2002-03-22 25.05 2002-03-25 25.09 2002-03-26 24.85 2002-03-27 24.85 2002-03-28 24.73 2002-03-29 . 2002-03-31 24.98 2002-04-01 24.53 2002-04-02 24.47 2002-04-03 24.50 2002-04-04 24.54 2002-04-05 24.50 2002-04-08 24.37 2002-04-09 24.30 2002-04-10 24.11 2002-04-11 24.12 2002-04-12 24.18 2002-04-15 24.09 2002-04-16 23.98 2002-04-17 23.79 2002-04-18 23.78 2002-04-19 23.69 2002-04-22 23.69 2002-04-23 23.68 2002-04-24 23.67 2002-04-25 23.62 2002-04-26 23.58 2002-04-29 23.55 2002-04-30 20.95 2002-05-01 20.86 2002-05-02 20.86 2002-05-03 20.88 2002-05-06 20.99 2002-05-07 21.05 2002-05-08 21.04 2002-05-09 21.01 2002-05-10 21.08 2002-05-13 21.27 2002-05-14 21.29 2002-05-15 21.64 2002-05-16 21.90 2002-05-17 21.82 2002-05-20 21.79 2002-05-21 21.77 2002-05-22 21.70 2002-05-23 21.74 2002-05-24 21.64 2002-05-27 21.67 2002-05-28 21.74 2002-05-29 21.84 2002-05-30 21.96 2002-05-31 20.53 2002-06-03 20.41 2002-06-04 20.51 2002-06-05 20.56 2002-06-06 20.59 2002-06-07 21.13 2002-06-10 21.40 2002-06-11 21.58 2002-06-12 21.72 2002-06-13 21.72 2002-06-14 21.80 2002-06-17 21.70 2002-06-18 21.67 2002-06-19 21.74 2002-06-20 21.78 2002-06-21 21.92 2002-06-24 22.06 2002-06-25 22.19 2002-06-26 22.62 2002-06-27 22.73 2002-06-28 22.89 2002-06-30 22.99 2002-07-01 23.00 2002-07-02 23.07 2002-07-03 23.13 2002-07-04 23.13 2002-07-05 23.26 2002-07-08 23.17 2002-07-09 23.13 2002-07-10 23.12 2002-07-11 23.17 2002-07-12 23.45 2002-07-15 23.07 2002-07-16 23.08 2002-07-17 23.04 2002-07-18 23.19 2002-07-19 23.17 2002-07-22 23.32 2002-07-23 23.50 2002-07-24 23.70 2002-07-25 23.79 2002-07-26 23.95 2002-07-29 24.05 2002-07-30 24.19 2002-07-31 24.45 2002-08-01 24.03 2002-08-02 24.11 2002-08-05 24.19 2002-08-06 24.21 2002-08-07 24.21 2002-08-08 24.41 2002-08-09 24.40 2002-08-12 24.58 2002-08-13 24.74 2002-08-14 24.97 2002-08-15 24.91 2002-08-16 25.08 2002-08-19 25.10 2002-08-20 25.10 2002-08-21 25.07 2002-08-22 25.12 2002-08-23 25.11 2002-08-26 25.14 2002-08-27 25.10 2002-08-28 25.11 2002-08-29 25.17 2002-08-30 25.22 2002-08-31 25.80 2002-09-02 25.68 2002-09-03 25.71 2002-09-04 25.69 2002-09-05 25.69 2002-09-06 25.68 2002-09-09 25.75 2002-09-10 25.79 2002-09-11 25.78 2002-09-12 25.76 2002-09-13 25.80 2002-09-16 25.47 2002-09-17 25.46 2002-09-18 25.55 2002-09-19 25.59 2002-09-20 25.74 2002-09-23 25.92 2002-09-24 26.09 2002-09-25 26.18 2002-09-26 26.20 2002-09-27 26.35 2002-09-30 25.93 2002-10-01 25.92 2002-10-02 25.94 2002-10-03 25.94 2002-10-04 26.12 2002-10-07 26.53 2002-10-08 26.78 2002-10-09 27.07 2002-10-10 27.16 2002-10-11 27.21 2002-10-14 27.26 2002-10-15 26.86 2002-10-16 27.01 2002-10-17 26.93 2002-10-18 26.82 2002-10-21 26.75 2002-10-22 26.82 2002-10-23 26.68 2002-10-24 26.68 2002-10-25 26.70 2002-10-28 26.39 2002-10-29 26.19 2002-10-30 26.15 2002-10-31 25.74 2002-11-01 25.56 2002-11-04 25.26 2002-11-05 25.18 2002-11-06 24.85 2002-11-07 24.70 2002-11-08 24.73 2002-11-11 24.77 2002-11-12 24.66 2002-11-13 24.58 2002-11-14 24.59 2002-11-15 24.32 2002-11-18 24.31 2002-11-19 24.24 2002-11-20 23.75 2002-11-21 23.47 2002-11-22 23.39 2002-11-25 23.35 2002-11-26 23.50 2002-11-27 23.35 2002-11-28 23.37 2002-11-29 23.49 2002-11-30 23.01 2002-12-02 22.58 2002-12-03 22.49 2002-12-04 22.59 2002-12-05 22.70 2002-12-06 22.83 2002-12-09 22.86 2002-12-10 22.83 2002-12-11 22.75 2002-12-12 22.75 2002-12-13 22.74 2002-12-16 22.50 2002-12-17 22.43 2002-12-18 22.23 2002-12-19 22.18 2002-12-20 22.07 2002-12-23 21.96 2002-12-24 21.91 2002-12-25 . 2002-12-26 21.88 2002-12-27 21.89 2002-12-30 21.95 2002-12-31 22.00 2003-01-01 . 2003-01-02 21.84 2003-01-03 21.62 2003-01-06 21.30 2003-01-07 20.76 2003-01-08 20.62 2003-01-09 20.45 2003-01-10 20.43 2003-01-13 20.38 2003-01-14 20.34 2003-01-15 20.25 2003-01-16 20.33 2003-01-17 20.43 2003-01-20 20.46 2003-01-21 20.42 2003-01-22 20.48 2003-01-23 20.30 2003-01-24 20.31 2003-01-27 20.53 2003-01-28 20.46 2003-01-29 20.50 2003-01-30 20.39 2003-01-31 20.76 2003-02-03 20.56 2003-02-04 20.58 2003-02-05 20.64 2003-02-06 20.73 2003-02-07 20.66 2003-02-10 20.72 2003-02-11 20.73 2003-02-12 20.83 2003-02-13 20.98 2003-02-14 21.00 2003-02-17 20.95 2003-02-18 20.90 2003-02-19 20.77 2003-02-20 20.68 2003-02-21 20.65 2003-02-24 20.56 2003-02-25 20.59 2003-02-26 20.50 2003-02-27 20.43 2003-02-28 20.90 2003-03-03 20.79 2003-03-04 20.74 2003-03-05 20.72 2003-03-06 20.73 2003-03-07 20.66 2003-03-10 20.71 2003-03-11 20.71 2003-03-12 20.72 2003-03-13 20.71 2003-03-14 20.61 2003-03-17 20.49 2003-03-18 20.35 2003-03-19 20.30 2003-03-20 20.34 2003-03-21 20.28 2003-03-24 20.26 2003-03-25 20.26 2003-03-26 20.17 2003-03-27 20.06 2003-03-28 19.97 2003-03-31 19.82 2003-04-01 19.29 2003-04-02 19.04 2003-04-03 18.78 2003-04-04 18.71 2003-04-07 18.52 2003-04-08 18.65 2003-04-09 18.72 2003-04-10 18.68 2003-04-11 18.56 2003-04-14 18.46 2003-04-15 18.12 2003-04-16 18.06 2003-04-17 18.00 2003-04-18 . 2003-04-21 17.96 2003-04-22 17.83 2003-04-23 17.48 2003-04-24 17.40 2003-04-25 17.28 2003-04-28 17.24 2003-04-29 17.10 2003-04-30 16.68 2003-05-01 16.49 2003-05-02 16.35 2003-05-05 16.24 2003-05-06 16.24 2003-05-07 16.21 2003-05-08 16.40 2003-05-09 16.40 2003-05-12 16.31 2003-05-13 16.24 2003-05-14 16.22 2003-05-15 16.09 2003-05-16 16.06 2003-05-19 16.14 2003-05-20 16.17 2003-05-21 16.31 2003-05-22 16.25 2003-05-23 16.21 2003-05-26 16.23 2003-05-27 16.28 2003-05-28 16.26 2003-05-29 16.06 2003-05-30 15.96 2003-05-31 15.80 2003-06-02 15.51 2003-06-03 15.45 2003-06-04 15.36 2003-06-05 15.28 2003-06-06 15.25 2003-06-09 15.16 2003-06-10 15.14 2003-06-11 15.11 2003-06-12 15.01 2003-06-13 14.89 2003-06-16 14.77 2003-06-17 14.66 2003-06-18 14.59 2003-06-19 14.55 2003-06-20 14.53 2003-06-23 14.62 2003-06-24 14.69 2003-06-25 14.68 2003-06-26 14.77 2003-06-27 14.81 2003-06-30 14.88 2003-07-01 14.84 2003-07-02 14.84 2003-07-03 14.89 2003-07-04 14.90 2003-07-07 14.88 2003-07-08 14.77 2003-07-09 14.70 2003-07-10 14.62 2003-07-11 14.56 2003-07-14 14.50 2003-07-15 14.30 2003-07-16 14.32 2003-07-17 14.32 2003-07-18 14.43 2003-07-21 14.49 2003-07-22 14.53 2003-07-23 14.53 2003-07-24 14.57 2003-07-25 14.65 2003-07-28 14.72 2003-07-29 14.82 2003-07-30 15.00 2003-07-31 14.55 2003-08-01 14.59 2003-08-04 14.43 2003-08-05 14.47 2003-08-06 14.67 2003-08-07 14.76 2003-08-08 14.69 2003-08-11 14.70 2003-08-12 14.73 2003-08-13 14.70 2003-08-14 14.87 2003-08-15 14.85 2003-08-18 14.81 2003-08-19 14.61 2003-08-20 14.43 2003-08-21 14.26 2003-08-22 14.22 2003-08-25 14.25 2003-08-26 14.25 2003-08-27 14.14 2003-08-28 14.08 2003-08-29 14.02 2003-08-31 14.43 2003-09-01 14.39 2003-09-02 14.19 2003-09-03 14.15 2003-09-04 14.08 2003-09-05 14.06 2003-09-08 14.03 2003-09-09 13.89 2003-09-10 13.91 2003-09-11 13.90 2003-09-12 13.95 2003-09-15 13.89 2003-09-16 13.84 2003-09-17 13.79 2003-09-18 13.72 2003-09-19 13.65 2003-09-22 13.66 2003-09-23 13.70 2003-09-24 13.66 2003-09-25 13.68 2003-09-26 13.70 2003-09-29 13.70 2003-09-30 13.40 2003-10-01 13.33 2003-10-02 13.26 2003-10-03 13.24 2003-10-06 13.25 2003-10-07 13.15 2003-10-08 13.09 2003-10-09 13.05 2003-10-10 12.98 2003-10-13 12.99 2003-10-14 12.88 2003-10-15 12.74 2003-10-16 12.71 2003-10-17 12.72 2003-10-20 12.70 2003-10-21 12.67 2003-10-22 12.76 2003-10-23 12.78 2003-10-24 12.78 2003-10-27 12.76 2003-10-28 12.74 2003-10-29 12.69 2003-10-30 12.66 2003-10-31 13.00 2003-11-03 12.92 2003-11-04 12.89 2003-11-05 12.92 2003-11-06 12.87 2003-11-07 12.86 2003-11-10 12.80 2003-11-11 12.80 2003-11-12 12.84 2003-11-13 12.92 2003-11-14 12.91 2003-11-17 12.87 2003-11-18 12.81 2003-11-19 12.73 2003-11-20 12.79 2003-11-21 12.78 2003-11-24 12.72 2003-11-25 12.66 2003-11-26 12.64 2003-11-27 12.65 2003-11-28 12.62 2003-11-30 12.75 2003-12-01 12.63 2003-12-02 12.55 2003-12-03 12.44 2003-12-04 12.44 2003-12-05 12.35 2003-12-08 12.29 2003-12-09 12.28 2003-12-10 12.27 2003-12-11 12.27 2003-12-12 12.27 2003-12-15 12.22 2003-12-16 12.22 2003-12-17 12.24 2003-12-18 12.21 2003-12-19 12.20 2003-12-22 12.16 2003-12-23 12.15 2003-12-24 12.15 2003-12-25 . 2003-12-26 12.15 2003-12-29 12.15 2003-12-30 12.10 2003-12-31 11.64 2004-01-01 . 2004-01-02 11.63 2004-01-05 11.35 2004-01-06 11.13 2004-01-07 11.00 2004-01-08 10.90 2004-01-09 10.89 2004-01-12 10.86 2004-01-13 10.85 2004-01-14 10.82 2004-01-15 10.71 2004-01-16 10.69 2004-01-19 10.70 2004-01-20 10.67 2004-01-21 10.57 2004-01-22 10.50 2004-01-23 10.47 2004-01-26 10.55 2004-01-27 10.66 2004-01-28 10.76 2004-01-29 10.97 2004-01-30 10.98 2004-01-31 11.04 2004-02-02 11.08 2004-02-03 11.18 2004-02-04 11.25 2004-02-05 11.43 2004-02-06 11.50 2004-02-09 11.34 2004-02-10 11.39 2004-02-11 11.34 2004-02-12 11.08 2004-02-13 11.12 2004-02-16 11.09 2004-02-17 11.07 2004-02-18 11.16 2004-02-19 11.23 2004-02-20 11.33 2004-02-23 11.47 2004-02-24 11.61 2004-02-25 11.52 2004-02-26 11.54 2004-02-27 11.46 2004-02-29 11.44 2004-03-01 11.39 2004-03-02 11.36 2004-03-03 11.35 2004-03-04 11.40 2004-03-05 11.33 2004-03-08 11.26 2004-03-09 11.28 2004-03-10 11.34 2004-03-11 11.43 2004-03-12 11.45 2004-03-15 11.58 2004-03-16 11.71 2004-03-17 11.65 2004-03-18 11.69 2004-03-19 11.69 2004-03-22 11.79 2004-03-23 11.84 2004-03-24 11.87 2004-03-25 11.83 2004-03-26 11.75 2004-03-29 11.66 2004-03-30 11.71 2004-03-31 11.64 2004-04-01 11.54 2004-04-02 11.53 2004-04-05 11.55 2004-04-06 11.49 2004-04-07 11.43 2004-04-08 11.40 2004-04-09 . 2004-04-12 11.36 2004-04-13 11.38 2004-04-14 11.48 2004-04-15 11.44 2004-04-16 11.53 2004-04-19 11.41 2004-04-20 11.38 2004-04-21 11.45 2004-04-22 11.37 2004-04-23 11.44 2004-04-26 11.36 2004-04-27 11.33 2004-04-28 11.40 2004-04-29 11.49 2004-04-30 11.77 2004-05-03 11.83 2004-05-04 11.96 2004-05-05 11.93 2004-05-06 12.08 2004-05-07 12.20 2004-05-10 12.54 2004-05-11 12.56 2004-05-12 12.69 2004-05-13 12.84 2004-05-14 12.90 2004-05-17 12.94 2004-05-18 12.85 2004-05-19 12.68 2004-05-20 12.73 2004-05-21 12.62 2004-05-24 12.49 2004-05-25 12.45 2004-05-26 12.33 2004-05-27 12.31 2004-05-28 12.33 2004-05-31 12.34 2004-06-01 12.33 2004-06-02 12.33 2004-06-03 12.33 2004-06-04 12.25 2004-06-07 12.20 2004-06-08 12.13 2004-06-09 12.06 2004-06-10 12.06 2004-06-11 12.06 2004-06-14 12.10 2004-06-15 12.02 2004-06-16 11.90 2004-06-17 11.88 2004-06-18 11.82 2004-06-21 11.77 2004-06-22 11.74 2004-06-23 11.73 2004-06-24 11.72 2004-06-25 11.70 2004-06-28 11.70 2004-06-29 11.81 2004-06-30 11.96 2004-07-01 11.93 2004-07-02 11.90 2004-07-05 11.89 2004-07-06 11.94 2004-07-07 11.92 2004-07-08 11.89 2004-07-09 11.84 2004-07-12 11.81 2004-07-13 11.79 2004-07-14 11.76 2004-07-15 11.70 2004-07-16 11.67 2004-07-19 11.66 2004-07-20 11.64 2004-07-21 11.65 2004-07-22 11.74 2004-07-23 11.78 2004-07-26 11.90 2004-07-27 11.99 2004-07-28 11.99 2004-07-29 11.97 2004-07-30 11.93 2004-07-31 12.04 2004-08-02 12.03 2004-08-03 12.03 2004-08-04 12.10 2004-08-05 12.06 2004-08-06 12.04 2004-08-09 12.07 2004-08-10 12.18 2004-08-11 12.15 2004-08-12 12.22 2004-08-13 12.20 2004-08-16 12.17 2004-08-17 12.10 2004-08-18 12.01 2004-08-19 11.98 2004-08-20 11.95 2004-08-23 11.91 2004-08-24 11.89 2004-08-25 11.82 2004-08-26 11.76 2004-08-27 11.73 2004-08-30 11.72 2004-08-31 11.86 2004-09-01 11.82 2004-09-02 11.78 2004-09-03 11.78 2004-09-06 11.79 2004-09-07 11.75 2004-09-08 11.67 2004-09-09 11.63 2004-09-10 11.58 2004-09-13 11.57 2004-09-14 11.49 2004-09-15 11.50 2004-09-16 11.48 2004-09-17 11.47 2004-09-20 11.51 2004-09-21 11.47 2004-09-22 11.48 2004-09-23 11.43 2004-09-24 11.47 2004-09-27 11.54 2004-09-28 11.56 2004-09-29 11.54 2004-09-30 11.78 2004-10-01 11.73 2004-10-04 11.70 2004-10-05 11.68 2004-10-06 11.64 2004-10-07 11.59 2004-10-08 11.54 2004-10-11 11.53 2004-10-12 11.56 2004-10-13 11.57 2004-10-14 11.51 2004-10-15 11.48 2004-10-18 11.57 2004-10-19 11.57 2004-10-20 11.59 2004-10-21 11.52 2004-10-22 11.51 2004-10-25 11.46 2004-10-26 11.35 2004-10-27 11.38 2004-10-28 11.23 2004-10-29 11.10 2004-10-31 11.27 2004-11-01 11.18 2004-11-02 11.12 2004-11-03 11.02 2004-11-04 10.94 2004-11-05 10.87 2004-11-08 10.87 2004-11-09 10.90 2004-11-10 10.93 2004-11-11 10.93 2004-11-12 10.85 2004-11-15 10.77 2004-11-16 10.69 2004-11-17 10.68 2004-11-18 10.61 2004-11-19 10.60 2004-11-22 10.63 2004-11-23 10.61 2004-11-24 10.58 2004-11-25 10.59 2004-11-26 10.56 2004-11-29 10.55 2004-11-30 10.62 2004-12-01 10.55 2004-12-02 10.52 2004-12-03 10.48 2004-12-06 10.48 2004-12-07 10.41 2004-12-08 10.36 2004-12-09 10.28 2004-12-10 10.25 2004-12-13 10.21 2004-12-14 10.17 2004-12-15 10.08 2004-12-16 10.03 2004-12-17 10.07 2004-12-20 10.06 2004-12-21 10.02 2004-12-22 10.01 2004-12-23 10.01 2004-12-24 . 2004-12-27 10.00 2004-12-28 9.95 2004-12-29 9.96 2004-12-30 9.94 2004-12-31 10.12 2005-01-03 10.07 2005-01-04 10.06 2005-01-05 10.14 2005-01-06 10.18 2005-01-07 10.18 2005-01-10 10.26 2005-01-11 10.39 2005-01-12 10.37 2005-01-13 10.39 2005-01-14 10.40 2005-01-17 10.36 2005-01-18 10.42 2005-01-19 10.44 2005-01-20 10.56 2005-01-21 10.59 2005-01-24 10.61 2005-01-25 10.54 2005-01-26 10.53 2005-01-27 10.46 2005-01-28 10.47 2005-01-31 10.63 2005-02-01 10.54 2005-02-02 10.44 2005-02-03 10.36 2005-02-04 10.32 2005-02-07 10.28 2005-02-08 10.29 2005-02-09 10.35 2005-02-10 10.43 2005-02-11 10.44 2005-02-14 10.38 2005-02-15 10.34 2005-02-16 10.31 2005-02-17 10.29 2005-02-18 10.30 2005-02-21 10.30 2005-02-22 10.29 2005-02-23 10.28 2005-02-24 10.24 2005-02-25 10.20 2005-02-28 10.31 2005-03-01 10.30 2005-03-02 10.35 2005-03-03 10.35 2005-03-04 10.31 2005-03-07 10.27 2005-03-08 10.25 2005-03-09 10.31 2005-03-10 10.33 2005-03-11 10.35 2005-03-14 10.41 2005-03-15 10.44 2005-03-16 10.59 2005-03-17 10.67 2005-03-18 10.67 2005-03-21 10.82 2005-03-22 10.94 2005-03-23 11.11 2005-03-24 11.02 2005-03-25 . 2005-03-28 11.06 2005-03-29 11.12 2005-03-30 11.25 2005-03-31 11.57 2005-04-01 11.52 2005-04-04 11.60 2005-04-05 11.55 2005-04-06 11.44 2005-04-07 11.37 2005-04-08 11.39 2005-04-11 11.43 2005-04-12 11.55 2005-04-13 11.55 2005-04-14 11.73 2005-04-15 11.91 2005-04-18 12.03 2005-04-19 11.98 2005-04-20 11.94 2005-04-21 11.95 2005-04-22 12.03 2005-04-25 12.15 2005-04-26 12.27 2005-04-27 12.51 2005-04-28 12.73 2005-04-29 12.74 2005-04-30 12.79 2005-05-02 12.65 2005-05-03 12.59 2005-05-04 12.55 2005-05-05 12.56 2005-05-06 12.65 2005-05-09 12.60 2005-05-10 12.69 2005-05-11 12.88 2005-05-12 12.99 2005-05-13 13.15 2005-05-16 13.37 2005-05-17 13.48 2005-05-18 13.29 2005-05-19 13.19 2005-05-20 13.10 2005-05-23 13.01 2005-05-24 12.99 2005-05-25 12.78 2005-05-26 12.66 2005-05-27 12.58 2005-05-30 12.59 2005-05-31 12.22 2005-06-01 12.12 2005-06-02 11.92 2005-06-03 11.87 2005-06-06 12.00 2005-06-07 11.99 2005-06-08 12.02 2005-06-09 12.10 2005-06-10 12.03 2005-06-13 12.03 2005-06-14 11.96 2005-06-15 11.83 2005-06-16 11.83 2005-06-17 11.83 2005-06-20 11.80 2005-06-21 11.79 2005-06-22 11.75 2005-06-23 11.76 2005-06-24 11.79 2005-06-27 11.82 2005-06-28 11.77 2005-06-29 11.72 2005-06-30 12.17 2005-07-01 12.15 2005-07-04 12.15 2005-07-05 12.20 2005-07-06 12.17 2005-07-07 12.19 2005-07-08 12.10 2005-07-11 11.99 2005-07-12 11.98 2005-07-13 11.95 2005-07-14 11.87 2005-07-15 11.79 2005-07-18 11.80 2005-07-19 11.80 2005-07-20 11.79 2005-07-21 11.79 2005-07-22 11.78 2005-07-25 11.73 2005-07-26 11.71 2005-07-27 11.66 2005-07-28 11.62 2005-07-29 11.55 2005-07-31 11.74 2005-08-01 11.73 2005-08-02 11.73 2005-08-03 11.75 2005-08-04 11.78 2005-08-05 11.84 2005-08-08 11.90 2005-08-09 11.94 2005-08-10 11.93 2005-08-11 11.99 2005-08-12 11.99 2005-08-15 11.96 2005-08-16 11.91 2005-08-17 11.90 2005-08-18 11.87 2005-08-19 11.86 2005-08-22 11.88 2005-08-23 11.84 2005-08-24 11.72 2005-08-25 11.69 2005-08-26 11.68 2005-08-29 11.70 2005-08-30 11.73 2005-08-31 11.72 2005-09-01 11.77 2005-09-02 11.80 2005-09-05 11.80 2005-09-06 11.80 2005-09-07 11.82 2005-09-08 11.80 2005-09-09 11.82 2005-09-12 11.76 2005-09-13 11.75 2005-09-14 11.76 2005-09-15 11.71 2005-09-16 11.77 2005-09-19 11.83 2005-09-20 11.99 2005-09-21 12.11 2005-09-22 12.25 2005-09-23 12.20 2005-09-26 12.17 2005-09-27 12.23 2005-09-28 12.23 2005-09-29 12.22 2005-09-30 11.63 2005-10-03 11.58 2005-10-04 11.56 2005-10-05 11.63 2005-10-06 11.66 2005-10-07 11.74 2005-10-10 11.74 2005-10-11 11.90 2005-10-12 12.07 2005-10-13 12.15 2005-10-14 12.11 2005-10-17 11.96 2005-10-18 11.94 2005-10-19 12.02 2005-10-20 12.00 2005-10-21 11.96 2005-10-24 11.96 2005-10-25 11.92 2005-10-26 12.05 2005-10-27 12.11 2005-10-28 12.16 2005-10-31 12.14 2005-11-01 12.05 2005-11-02 12.04 2005-11-03 12.01 2005-11-04 12.08 2005-11-07 12.06 2005-11-08 12.03 2005-11-09 12.05 2005-11-10 12.04 2005-11-11 12.03 2005-11-14 12.11 2005-11-15 12.10 2005-11-16 12.13 2005-11-17 12.18 2005-11-18 12.08 2005-11-21 12.05 2005-11-22 12.05 2005-11-23 12.04 2005-11-24 12.03 2005-11-25 12.04 2005-11-28 11.99 2005-11-29 12.03 2005-11-30 12.18 2005-12-01 12.12 2005-12-02 12.13 2005-12-05 12.12 2005-12-06 12.12 2005-12-07 12.12 2005-12-08 12.14 2005-12-09 12.12 2005-12-12 12.16 2005-12-13 12.15 2005-12-14 12.17 2005-12-15 12.14 2005-12-16 12.14 2005-12-19 12.17 2005-12-20 12.14 2005-12-21 12.10 2005-12-22 12.08 2005-12-23 12.08 2005-12-26 . 2005-12-27 12.09 2005-12-28 12.06 2005-12-29 12.04 2005-12-30 12.00 2005-12-31 11.50 2006-01-02 . 2006-01-03 11.48 2006-01-04 11.42 2006-01-05 11.34 2006-01-06 11.28 2006-01-09 11.26 2006-01-10 11.29 2006-01-11 11.31 2006-01-12 11.37 2006-01-13 11.37 2006-01-16 11.35 2006-01-17 11.37 2006-01-18 11.39 2006-01-19 11.34 2006-01-20 11.34 2006-01-23 11.35 2006-01-24 11.33 2006-01-25 11.33 2006-01-26 11.32 2006-01-27 11.30 2006-01-30 11.28 2006-01-31 11.42 2006-02-01 11.35 2006-02-02 11.34 2006-02-03 11.36 2006-02-06 11.37 2006-02-07 11.35 2006-02-08 11.36 2006-02-09 11.33 2006-02-10 11.31 2006-02-13 11.32 2006-02-14 11.32 2006-02-15 11.30 2006-02-16 11.24 2006-02-17 11.21 2006-02-20 11.22 2006-02-21 11.18 2006-02-22 11.15 2006-02-23 11.14 2006-02-24 11.12 2006-02-27 11.14 2006-02-28 11.14 2006-03-01 11.14 2006-03-02 11.19 2006-03-03 11.17 2006-03-06 11.21 2006-03-07 11.30 2006-03-08 11.34 2006-03-09 11.37 2006-03-10 11.36 2006-03-13 11.36 2006-03-14 11.35 2006-03-15 11.27 2006-03-16 11.22 2006-03-17 11.19 2006-03-20 11.17 2006-03-21 11.11 2006-03-22 11.07 2006-03-23 11.06 2006-03-24 11.03 2006-03-27 11.01 2006-03-28 10.98 2006-03-29 11.03 2006-03-30 11.06 2006-03-31 11.03 2006-04-03 10.92 2006-04-04 10.93 2006-04-05 10.89 2006-04-06 10.90 2006-04-07 10.89 2006-04-10 10.91 2006-04-11 10.88 2006-04-12 10.87 2006-04-13 10.90 2006-04-14 . 2006-04-17 10.90 2006-04-18 10.86 2006-04-19 10.84 2006-04-20 10.79 2006-04-21 10.76 2006-04-24 10.74 2006-04-25 10.68 2006-04-26 10.64 2006-04-27 10.61 2006-04-28 10.56 2006-04-30 10.71 2006-05-01 10.66 2006-05-02 10.62 2006-05-03 10.59 2006-05-04 10.57 2006-05-05 10.54 2006-05-08 10.51 2006-05-09 10.49 2006-05-10 10.44 2006-05-11 10.43 2006-05-12 10.47 2006-05-15 10.49 2006-05-16 10.54 2006-05-17 10.65 2006-05-18 10.64 2006-05-19 10.60 2006-05-22 10.70 2006-05-23 10.69 2006-05-24 10.74 2006-05-25 10.71 2006-05-26 10.70 2006-05-29 10.70 2006-05-30 10.73 2006-05-31 10.77 2006-06-01 10.74 2006-06-02 10.72 2006-06-05 10.72 2006-06-06 10.79 2006-06-07 10.78 2006-06-08 10.83 2006-06-09 10.81 2006-06-12 10.84 2006-06-13 10.94 2006-06-14 11.08 2006-06-15 11.08 2006-06-16 11.05 2006-06-19 11.05 2006-06-20 11.12 2006-06-21 11.19 2006-06-22 11.20 2006-06-23 11.22 2006-06-26 11.25 2006-06-27 11.24 2006-06-28 11.26 2006-06-29 11.17 2006-06-30 11.52 2006-07-03 11.51 2006-07-04 11.51 2006-07-05 11.53 2006-07-06 11.52 2006-07-07 11.46 2006-07-10 11.43 2006-07-11 11.44 2006-07-12 11.43 2006-07-13 11.50 2006-07-14 11.53 2006-07-17 11.52 2006-07-18 11.52 2006-07-19 11.50 2006-07-20 11.47 2006-07-21 11.47 2006-07-24 11.49 2006-07-25 11.44 2006-07-26 11.37 2006-07-27 11.35 2006-07-28 11.36 2006-07-31 11.44 2006-08-01 11.43 2006-08-02 11.40 2006-08-03 11.39 2006-08-04 11.34 2006-08-07 11.37 2006-08-08 11.34 2006-08-09 11.37 2006-08-10 11.42 2006-08-11 11.46 2006-08-14 11.43 2006-08-15 11.41 2006-08-16 11.38 2006-08-17 11.34 2006-08-18 11.34 2006-08-21 11.34 2006-08-22 11.36 2006-08-23 11.36 2006-08-24 11.39 2006-08-25 11.40 2006-08-28 11.41 2006-08-29 11.40 2006-08-30 11.38 2006-08-31 11.36 2006-09-01 11.33 2006-09-04 11.34 2006-09-05 11.30 2006-09-06 11.31 2006-09-07 11.31 2006-09-08 11.28 2006-09-11 11.27 2006-09-12 11.26 2006-09-13 11.20 2006-09-14 11.19 2006-09-15 11.15 2006-09-18 11.17 2006-09-19 11.19 2006-09-20 11.18 2006-09-21 11.19 2006-09-22 11.22 2006-09-25 11.24 2006-09-26 11.23 2006-09-27 11.17 2006-09-28 11.17 2006-09-29 11.15 2006-09-30 11.23 2006-10-02 11.18 2006-10-03 11.15 2006-10-04 11.08 2006-10-05 11.05 2006-10-06 11.03 2006-10-09 11.04 2006-10-10 11.03 2006-10-11 11.01 2006-10-12 10.96 2006-10-13 10.97 2006-10-16 10.84 2006-10-17 10.88 2006-10-18 10.84 2006-10-19 10.85 2006-10-20 10.86 2006-10-23 10.85 2006-10-24 10.88 2006-10-25 10.87 2006-10-26 10.83 2006-10-27 10.78 2006-10-30 10.77 2006-10-31 10.70 2006-11-01 10.65 2006-11-02 10.63 2006-11-03 10.59 2006-11-06 10.60 2006-11-07 10.55 2006-11-08 10.55 2006-11-09 10.49 2006-11-10 10.50 2006-11-13 10.49 2006-11-14 10.45 2006-11-15 10.40 2006-11-16 10.39 2006-11-17 10.40 2006-11-20 10.41 2006-11-21 10.46 2006-11-22 10.48 2006-11-23 10.47 2006-11-24 10.48 2006-11-27 10.49 2006-11-28 10.55 2006-11-29 10.44 2006-11-30 10.29 2006-12-01 10.24 2006-12-04 10.22 2006-12-05 10.15 2006-12-06 10.07 2006-12-07 10.00 2006-12-08 10.03 2006-12-11 10.01 2006-12-12 10.05 2006-12-13 10.04 2006-12-14 10.07 2006-12-15 10.03 2006-12-18 10.03 2006-12-19 10.00 2006-12-20 9.97 2006-12-21 9.97 2006-12-22 9.96 2006-12-25 . 2006-12-26 9.95 2006-12-27 9.94 2006-12-28 9.94 2006-12-29 9.94 2006-12-31 10.00 2007-01-01 . 2007-01-02 9.98 2007-01-03 9.95 2007-01-04 9.93 2007-01-05 9.91 2007-01-08 9.89 2007-01-09 9.83 2007-01-10 9.81 2007-01-11 9.78 2007-01-12 9.77 2007-01-15 9.75 2007-01-16 9.71 2007-01-17 9.64 2007-01-18 9.62 2007-01-19 9.62 2007-01-22 9.57 2007-01-23 9.53 2007-01-24 9.50 2007-01-25 9.47 2007-01-26 9.53 2007-01-29 9.54 2007-01-30 9.60 2007-01-31 9.62 2007-02-01 9.54 2007-02-02 9.53 2007-02-05 9.49 2007-02-06 9.44 2007-02-07 9.37 2007-02-08 9.38 2007-02-09 9.32 2007-02-12 9.34 2007-02-13 9.33 2007-02-14 9.30 2007-02-15 9.22 2007-02-16 9.17 2007-02-19 9.17 2007-02-20 9.14 2007-02-21 9.10 2007-02-22 9.06 2007-02-23 9.09 2007-02-26 9.08 2007-02-27 9.24 2007-02-28 9.33 2007-03-01 9.40 2007-03-02 9.50 2007-03-05 9.57 2007-03-06 9.49 2007-03-07 9.39 2007-03-08 9.30 2007-03-09 9.30 2007-03-12 9.31 2007-03-13 9.44 2007-03-14 9.49 2007-03-15 9.42 2007-03-16 9.42 2007-03-19 9.40 2007-03-20 9.42 2007-03-21 9.39 2007-03-22 9.35 2007-03-23 9.37 2007-03-26 9.38 2007-03-27 9.40 2007-03-28 9.43 2007-03-29 9.42 2007-03-30 9.40 2007-03-31 9.49 2007-04-02 9.47 2007-04-03 9.48 2007-04-04 9.50 2007-04-05 9.49 2007-04-06 . 2007-04-09 9.48 2007-04-10 9.47 2007-04-11 9.45 2007-04-12 9.44 2007-04-13 9.39 2007-04-16 9.33 2007-04-17 9.30 2007-04-18 9.27 2007-04-19 9.25 2007-04-20 9.20 2007-04-23 9.19 2007-04-24 9.18 2007-04-25 9.16 2007-04-26 9.15 2007-04-27 9.18 2007-04-30 9.23 2007-05-01 9.26 2007-05-02 9.23 2007-05-03 9.18 2007-05-04 9.17 2007-05-07 9.16 2007-05-08 9.15 2007-05-09 9.12 2007-05-10 9.11 2007-05-11 9.11 2007-05-14 9.10 2007-05-15 9.09 2007-05-16 9.11 2007-05-17 9.10 2007-05-18 9.09 2007-05-21 9.09 2007-05-22 9.05 2007-05-23 9.05 2007-05-24 9.06 2007-05-25 9.07 2007-05-28 . 2007-05-29 9.06 2007-05-30 9.07 2007-05-31 9.13 2007-06-01 9.11 2007-06-04 9.12 2007-06-05 9.12 2007-06-06 9.19 2007-06-07 9.31 2007-06-08 9.35 2007-06-11 9.34 2007-06-12 9.43 2007-06-13 9.42 2007-06-14 9.39 2007-06-15 9.34 2007-06-18 9.31 2007-06-19 9.37 2007-06-20 9.41 2007-06-21 9.52 2007-06-22 9.54 2007-06-25 9.61 2007-06-26 9.63 2007-06-27 9.71 2007-06-28 9.73 2007-06-29 9.68 2007-06-30 9.79 2007-07-02 9.82 2007-07-03 9.84 2007-07-04 9.84 2007-07-05 9.85 2007-07-06 9.87 2007-07-09 9.87 2007-07-10 10.01 2007-07-11 10.14 2007-07-12 10.07 2007-07-13 10.01 2007-07-16 9.96 2007-07-17 9.97 2007-07-18 10.12 2007-07-19 10.12 2007-07-20 10.24 2007-07-23 10.39 2007-07-24 10.62 2007-07-25 10.71 2007-07-26 11.16 2007-07-27 11.43 2007-07-30 11.40 2007-07-31 11.33 2007-08-01 11.48 2007-08-02 11.34 2007-08-03 11.40 2007-08-06 11.53 2007-08-07 11.44 2007-08-08 11.18 2007-08-09 11.25 2007-08-10 11.39 2007-08-13 11.29 2007-08-14 11.36 2007-08-15 11.44 2007-08-16 11.68 2007-08-17 11.62 2007-08-20 11.58 2007-08-21 11.57 2007-08-22 11.48 2007-08-23 11.41 2007-08-24 11.40 2007-08-27 11.39 2007-08-28 11.45 2007-08-29 11.46 2007-08-30 11.46 2007-08-31 11.54 2007-09-03 11.53 2007-09-04 11.48 2007-09-05 11.47 2007-09-06 11.44 2007-09-07 11.53 2007-09-10 11.56 2007-09-11 11.57 2007-09-12 11.58 2007-09-13 11.55 2007-09-14 11.53 2007-09-17 11.46 2007-09-18 11.34 2007-09-19 11.11 2007-09-20 11.17 2007-09-21 11.09 2007-09-24 11.01 2007-09-25 11.07 2007-09-26 11.02 2007-09-27 11.01 2007-09-28 11.02 2007-09-30 11.07 2007-10-01 11.09 2007-10-02 11.05 2007-10-03 11.02 2007-10-04 10.96 2007-10-05 10.91 2007-10-08 10.91 2007-10-09 10.83 2007-10-10 10.76 2007-10-11 10.71 2007-10-12 10.68 2007-10-15 10.63 2007-10-16 10.72 2007-10-17 10.78 2007-10-18 10.91 2007-10-19 10.99 2007-10-22 11.05 2007-10-23 10.98 2007-10-24 11.02 2007-10-25 11.04 2007-10-26 11.04 2007-10-29 11.05 2007-10-30 11.07 2007-10-31 10.98 2007-11-01 11.07 2007-11-02 11.12 2007-11-05 11.20 2007-11-06 11.18 2007-11-07 11.28 2007-11-08 11.43 2007-11-09 11.55 2007-11-12 11.55 2007-11-13 11.67 2007-11-14 11.60 2007-11-15 11.69 2007-11-16 11.84 2007-11-19 12.04 2007-11-20 12.16 2007-11-21 12.31 2007-11-22 12.31 2007-11-23 12.32 2007-11-26 12.27 2007-11-27 12.36 2007-11-28 12.22 2007-11-29 12.14 2007-11-30 12.37 2007-12-03 12.36 2007-12-04 12.43 2007-12-05 12.43 2007-12-06 12.43 2007-12-07 12.39 2007-12-10 12.34 2007-12-11 12.28 2007-12-12 12.35 2007-12-13 12.44 2007-12-14 12.48 2007-12-17 12.46 2007-12-18 12.48 2007-12-19 12.50 2007-12-20 12.52 2007-12-21 12.54 2007-12-24 12.56 2007-12-25 . 2007-12-26 12.56 2007-12-27 12.55 2007-12-28 12.56 2007-12-31 12.63 2008-01-01 . 2008-01-02 12.68 2008-01-03 12.79 2008-01-04 12.97 2008-01-07 13.11 2008-01-08 13.42 2008-01-09 13.77 2008-01-10 13.71 2008-01-11 13.68 2008-01-14 13.63 2008-01-15 13.71 2008-01-16 13.85 2008-01-17 13.99 2008-01-18 14.08 2008-01-21 14.08 2008-01-22 14.35 2008-01-23 14.45 2008-01-24 14.22 2008-01-25 14.02 2008-01-28 14.08 2008-01-29 13.94 2008-01-30 13.95 2008-01-31 14.07 2008-02-01 14.00 2008-02-04 14.00 2008-02-05 14.11 2008-02-06 14.19 2008-02-07 14.34 2008-02-08 14.48 2008-02-11 14.69 2008-02-12 14.76 2008-02-13 14.71 2008-02-14 14.66 2008-02-15 14.69 2008-02-18 14.70 2008-02-19 14.72 2008-02-20 14.83 2008-02-21 14.80 2008-02-22 14.84 2008-02-25 14.77 2008-02-26 14.63 2008-02-27 14.55 2008-02-28 14.60 2008-02-29 14.48 2008-03-03 14.56 2008-03-04 14.60 2008-03-05 14.61 2008-03-06 14.68 2008-03-07 14.77 2008-03-10 14.83 2008-03-11 14.84 2008-03-12 14.88 2008-03-13 15.06 2008-03-14 15.02 2008-03-17 15.19 2008-03-18 15.06 2008-03-19 14.97 2008-03-20 15.04 2008-03-21 . 2008-03-24 14.88 2008-03-25 14.77 2008-03-26 14.75 2008-03-27 14.72 2008-03-28 14.72 2008-03-31 15.35 2008-04-01 15.28 2008-04-02 15.16 2008-04-03 15.11 2008-04-04 15.01 2008-04-07 14.81 2008-04-08 14.87 2008-04-09 14.91 2008-04-10 14.97 2008-04-11 14.99 2008-04-14 14.97 2008-04-15 14.91 2008-04-16 14.83 2008-04-17 14.79 2008-04-18 14.56 2008-04-21 14.55 2008-04-22 14.52 2008-04-23 14.48 2008-04-24 14.43 2008-04-25 14.33 2008-04-28 14.28 2008-04-29 14.21 2008-04-30 14.09 2008-05-01 13.96 2008-05-02 13.80 2008-05-05 13.80 2008-05-06 13.88 2008-05-07 13.88 2008-05-08 13.94 2008-05-09 14.00 2008-05-12 14.02 2008-05-13 14.02 2008-05-14 13.88 2008-05-15 13.79 2008-05-16 13.73 2008-05-19 13.67 2008-05-20 13.67 2008-05-21 13.70 2008-05-22 13.80 2008-05-23 13.84 2008-05-26 13.85 2008-05-27 13.89 2008-05-28 13.91 2008-05-29 13.89 2008-05-30 13.88 2008-05-31 14.68 2008-06-02 14.75 2008-06-03 14.78 2008-06-04 14.73 2008-06-05 14.56 2008-06-06 14.52 2008-06-09 14.55 2008-06-10 14.60 2008-06-11 14.63 2008-06-12 14.69 2008-06-13 14.67 2008-06-16 14.60 2008-06-17 14.57 2008-06-18 14.64 2008-06-19 14.72 2008-06-20 14.82 2008-06-23 14.95 2008-06-24 15.16 2008-06-25 15.25 2008-06-26 15.49 2008-06-27 15.63 2008-06-30 15.09 2008-07-01 15.26 2008-07-02 15.29 2008-07-03 15.34 2008-07-04 15.35 2008-07-07 15.42 2008-07-08 15.52 2008-07-09 15.45 2008-07-10 15.58 2008-07-11 15.75 2008-07-14 15.72 2008-07-15 15.97 2008-07-16 15.98 2008-07-17 15.88 2008-07-18 15.76 2008-07-21 15.70 2008-07-22 15.76 2008-07-23 15.65 2008-07-24 15.69 2008-07-25 15.80 2008-07-28 15.91 2008-07-29 15.92 2008-07-30 15.89 2008-07-31 15.96 2008-08-01 16.02 2008-08-04 16.09 2008-08-05 16.10 2008-08-06 16.07 2008-08-07 16.06 2008-08-08 16.12 2008-08-11 16.10 2008-08-12 16.06 2008-08-13 16.04 2008-08-14 16.02 2008-08-15 16.03 2008-08-18 16.05 2008-08-19 16.15 2008-08-20 16.20 2008-08-21 16.25 2008-08-22 16.25 2008-08-25 16.28 2008-08-26 16.30 2008-08-27 16.33 2008-08-28 16.33 2008-08-29 16.32 2008-08-31 16.82 2008-09-01 16.82 2008-09-02 16.81 2008-09-03 16.84 2008-09-04 16.89 2008-09-05 16.94 2008-09-08 16.83 2008-09-09 16.88 2008-09-10 16.93 2008-09-11 16.96 2008-09-12 16.93 2008-09-15 17.27 2008-09-16 17.77 2008-09-17 18.11 2008-09-18 18.19 2008-09-19 17.70 2008-09-22 17.79 2008-09-23 18.05 2008-09-24 18.30 2008-09-25 18.67 2008-09-26 19.17 2008-09-29 19.46 2008-09-30 20.73 2008-10-01 21.09 2008-10-02 22.06 2008-10-03 22.24 2008-10-06 23.17 2008-10-07 23.42 2008-10-08 24.25 2008-10-09 25.17 2008-10-10 27.09 2008-10-13 27.12 2008-10-14 25.99 2008-10-15 27.05 2008-10-16 27.73 2008-10-17 28.20 2008-10-20 27.87 2008-10-21 27.76 2008-10-22 27.99 2008-10-23 28.43 2008-10-24 28.96 2008-10-27 29.44 2008-10-28 29.38 2008-10-29 29.03 2008-10-30 28.86 2008-10-31 30.05 2008-11-03 30.20 2008-11-04 30.02 2008-11-05 30.06 2008-11-06 30.27 2008-11-07 30.66 2008-11-10 30.78 2008-11-11 30.79 2008-11-12 31.57 2008-11-13 31.92 2008-11-14 31.77 2008-11-17 32.25 2008-11-18 33.17 2008-11-19 33.84 2008-11-20 34.99 2008-11-21 35.86 2008-11-24 36.28 2008-11-25 36.25 2008-11-26 35.92 2008-11-27 35.94 2008-11-28 35.60 2008-11-30 38.34 2008-12-01 38.56 2008-12-02 38.29 2008-12-03 38.33 2008-12-04 38.65 2008-12-05 39.41 2008-12-08 39.20 2008-12-09 38.95 2008-12-10 39.68 2008-12-11 40.76 2008-12-12 42.36 2008-12-15 45.02 2008-12-16 42.44 2008-12-17 41.16 2008-12-18 40.90 2008-12-19 40.84 2008-12-22 40.23 2008-12-23 39.55 2008-12-24 39.73 2008-12-25 . 2008-12-26 37.49 2008-12-29 36.31 2008-12-30 34.26 2008-12-31 31.08 2009-01-01 . 2009-01-02 30.78 2009-01-05 30.27 2009-01-06 29.16 2009-01-07 28.69 2009-01-08 29.33 2009-01-09 29.70 2009-01-12 29.77 2009-01-13 30.56 2009-01-14 30.60 2009-01-15 30.96 2009-01-16 30.79 2009-01-19 30.82 2009-01-20 30.61 2009-01-21 30.85 2009-01-22 31.04 2009-01-23 31.43 2009-01-26 31.55 2009-01-27 31.39 2009-01-28 31.04 2009-01-29 30.98 2009-01-30 31.03 2009-01-31 31.92 2009-02-02 32.00 2009-02-03 32.04 2009-02-04 31.95 2009-02-05 31.95 2009-02-06 32.17 2009-02-09 32.38 2009-02-10 32.41 2009-02-11 32.71 2009-02-12 32.37 2009-02-13 32.69 2009-02-16 32.20 2009-02-17 32.83 2009-02-18 33.71 2009-02-19 33.55 2009-02-20 34.08 2009-02-23 34.35 2009-02-24 35.62 2009-02-25 35.58 2009-02-26 35.91 2009-02-27 36.37 2009-02-28 36.18 2009-03-02 36.74 2009-03-03 37.36 2009-03-04 37.83 2009-03-05 37.71 2009-03-06 37.99 2009-03-09 38.42 2009-03-10 37.92 2009-03-11 37.05 2009-03-12 36.02 2009-03-13 35.15 2009-03-16 34.14 2009-03-17 34.16 2009-03-18 34.04 2009-03-19 33.75 2009-03-20 33.84 2009-03-23 33.39 2009-03-24 33.17 2009-03-25 33.21 2009-03-26 32.65 2009-03-27 31.59 2009-03-30 32.00 2009-03-31 32.32 2009-04-01 32.63 2009-04-02 32.02 2009-04-03 31.69 2009-04-06 31.51 2009-04-07 31.54 2009-04-08 31.29 2009-04-09 31.14 2009-04-10 . 2009-04-13 30.91 2009-04-14 30.04 2009-04-15 29.85 2009-04-16 29.38 2009-04-17 28.90 2009-04-20 28.92 2009-04-21 29.54 2009-04-22 29.44 2009-04-23 28.98 2009-04-24 28.28 2009-04-27 28.07 2009-04-28 27.90 2009-04-29 27.32 2009-04-30 24.93 2009-05-01 24.65 2009-05-04 24.45 2009-05-05 24.09 2009-05-06 23.82 2009-05-07 22.96 2009-05-08 22.82 2009-05-11 22.96 2009-05-12 22.98 2009-05-13 23.35 2009-05-14 23.57 2009-05-15 23.47 2009-05-18 23.38 2009-05-19 23.11 2009-05-20 22.38 2009-05-21 22.17 2009-05-22 21.95 2009-05-25 21.97 2009-05-26 21.97 2009-05-27 21.80 2009-05-28 21.52 2009-05-29 21.35 2009-05-31 21.35 2009-06-01 21.00 2009-06-02 20.60 2009-06-03 20.47 2009-06-04 20.32 2009-06-05 20.15 2009-06-08 20.02 2009-06-09 19.84 2009-06-10 19.58 2009-06-11 19.49 2009-06-12 19.35 2009-06-15 19.19 2009-06-16 19.34 2009-06-17 19.97 2009-06-18 20.35 2009-06-19 20.40 2009-06-22 20.66 2009-06-23 20.81 2009-06-24 20.71 2009-06-25 20.60 2009-06-26 20.55 2009-06-29 20.40 2009-06-30 18.75 2009-07-01 18.58 2009-07-02 18.52 2009-07-03 18.53 2009-07-06 18.68 2009-07-07 18.68 2009-07-08 18.87 2009-07-09 18.91 2009-07-10 18.96 2009-07-13 19.01 2009-07-14 18.90 2009-07-15 18.75 2009-07-16 18.56 2009-07-17 18.45 2009-07-20 18.29 2009-07-21 17.96 2009-07-22 17.83 2009-07-23 17.49 2009-07-24 17.29 2009-07-27 17.04 2009-07-28 16.95 2009-07-29 16.80 2009-07-30 16.49 2009-07-31 16.59 2009-08-03 16.28 2009-08-04 16.13 2009-08-05 16.04 2009-08-06 15.95 2009-08-07 15.87 2009-08-10 15.75 2009-08-11 15.77 2009-08-12 15.90 2009-08-13 16.03 2009-08-14 15.96 2009-08-17 16.29 2009-08-18 16.28 2009-08-19 16.30 2009-08-20 16.31 2009-08-21 16.30 2009-08-24 16.19 2009-08-25 16.13 2009-08-26 16.08 2009-08-27 16.06 2009-08-28 15.96 2009-08-31 16.77 2009-09-01 16.78 2009-09-02 16.78 2009-09-03 16.72 2009-09-04 16.70 2009-09-07 16.71 2009-09-08 16.52 2009-09-09 16.36 2009-09-10 16.10 2009-09-11 15.78 2009-09-14 15.55 2009-09-15 15.12 2009-09-16 14.69 2009-09-17 14.62 2009-09-18 14.58 2009-09-21 14.63 2009-09-22 14.41 2009-09-23 14.26 2009-09-24 14.16 2009-09-25 14.20 2009-09-28 14.26 2009-09-29 14.22 2009-09-30 14.53 2009-10-01 14.67 2009-10-02 14.83 2009-10-05 14.80 2009-10-06 14.71 2009-10-07 14.77 2009-10-08 14.70 2009-10-09 14.63 2009-10-12 14.64 2009-10-13 14.62 2009-10-14 14.35 2009-10-15 14.27 2009-10-16 14.20 2009-10-19 14.11 2009-10-20 13.99 2009-10-21 13.97 2009-10-22 13.88 2009-10-23 13.87 2009-10-26 13.83 2009-10-27 13.88 2009-10-28 13.95 2009-10-29 14.03 2009-10-30 14.01 2009-10-31 14.25 2009-11-02 14.24 2009-11-03 14.31 2009-11-04 14.26 2009-11-05 14.19 2009-11-06 14.17 2009-11-09 14.10 2009-11-10 14.03 2009-11-11 14.03 2009-11-12 13.98 2009-11-13 13.98 2009-11-16 13.88 2009-11-17 13.88 2009-11-18 13.87 2009-11-19 13.89 2009-11-20 13.86 2009-11-23 13.79 2009-11-24 13.73 2009-11-25 13.70 2009-11-26 13.71 2009-11-27 13.71 2009-11-30 13.67 2009-12-01 13.62 2009-12-02 13.55 2009-12-03 13.46 2009-12-04 13.36 2009-12-07 13.33 2009-12-08 13.31 2009-12-09 13.26 2009-12-10 13.21 2009-12-11 13.11 2009-12-14 12.92 2009-12-15 12.83 2009-12-16 12.73 2009-12-17 12.71 2009-12-18 12.67 2009-12-21 12.65 2009-12-22 12.60 2009-12-23 12.54 2009-12-24 12.55 2009-12-25 . 2009-12-28 12.53 2009-12-29 12.50 2009-12-30 12.48 2009-12-31 12.53 2010-01-01 . 2010-01-04 12.33 2010-01-05 12.11 2010-01-06 11.90 2010-01-07 11.63 2010-01-08 11.61 2010-01-11 11.56 2010-01-12 11.58 2010-01-13 11.61 2010-01-14 11.54 2010-01-15 11.54 2010-01-18 11.55 2010-01-19 11.60 2010-01-20 11.64 2010-01-21 11.73 2010-01-22 11.94 2010-01-25 12.07 2010-01-26 12.10 2010-01-27 12.08 2010-01-28 12.03 2010-01-29 12.05 2010-01-31 12.10 2010-02-01 12.14 2010-02-02 12.13 2010-02-03 12.05 2010-02-04 12.12 2010-02-05 12.42 2010-02-08 12.56 2010-02-09 12.69 2010-02-10 12.90 2010-02-11 12.95 2010-02-12 12.98 2010-02-15 12.93 2010-02-16 12.87 2010-02-17 12.57 2010-02-18 12.42 2010-02-19 12.30 2010-02-22 12.20 2010-02-23 12.24 2010-02-24 12.27 2010-02-25 12.29 2010-02-26 12.25 2010-02-28 12.86 2010-03-01 12.79 2010-03-02 12.68 2010-03-03 12.61 2010-03-04 12.56 2010-03-05 12.43 2010-03-08 12.30 2010-03-09 12.20 2010-03-10 12.14 2010-03-11 12.20 2010-03-12 12.17 2010-03-15 12.17 2010-03-16 12.19 2010-03-17 12.11 2010-03-18 12.04 2010-03-19 12.01 2010-03-22 12.06 2010-03-23 12.01 2010-03-24 11.96 2010-03-25 11.93 2010-03-26 11.89 2010-03-29 11.87 2010-03-30 11.84 2010-03-31 11.96 2010-04-01 11.95 2010-04-02 . 2010-04-05 11.87 2010-04-06 11.83 2010-04-07 11.76 2010-04-08 11.75 2010-04-09 11.71 2010-04-12 11.66 2010-04-13 11.58 2010-04-14 11.43 2010-04-15 11.32 2010-04-16 11.32 2010-04-19 11.41 2010-04-20 11.35 2010-04-21 11.28 2010-04-22 11.31 2010-04-23 11.24 2010-04-26 11.15 2010-04-27 11.16 2010-04-28 11.23 2010-04-29 11.17 2010-04-30 11.13 2010-05-03 11.14 2010-05-04 11.20 2010-05-05 11.41 2010-05-06 11.76 2010-05-07 12.07 2010-05-10 11.87 2010-05-11 12.02 2010-05-12 11.84 2010-05-13 11.75 2010-05-14 11.90 2010-05-17 12.03 2010-05-18 12.10 2010-05-19 12.30 2010-05-20 12.77 2010-05-21 12.87 2010-05-24 12.87 2010-05-25 13.26 2010-05-26 13.04 2010-05-27 12.92 2010-05-28 12.85 2010-05-31 12.90 2010-06-01 12.98 2010-06-02 13.01 2010-06-03 12.95 2010-06-04 13.00 2010-06-07 13.07 2010-06-08 13.21 2010-06-09 13.28 2010-06-10 13.34 2010-06-11 13.34 2010-06-14 13.18 2010-06-15 13.07 2010-06-16 12.93 2010-06-17 12.71 2010-06-18 12.60 2010-06-21 12.42 2010-06-22 12.47 2010-06-23 12.53 2010-06-24 12.68 2010-06-25 12.71 2010-06-28 12.67 2010-06-29 12.86 2010-06-30 12.87 2010-07-01 12.97 2010-07-02 12.99 2010-07-05 12.99 2010-07-06 12.93 2010-07-07 12.94 2010-07-08 12.79 2010-07-09 12.68 2010-07-12 12.64 2010-07-13 12.48 2010-07-14 12.37 2010-07-15 12.35 2010-07-16 12.34 2010-07-19 12.39 2010-07-20 12.40 2010-07-21 12.28 2010-07-22 12.19 2010-07-23 12.15 2010-07-26 12.07 2010-07-27 11.99 2010-07-28 12.02 2010-07-29 12.01 2010-07-30 12.04 2010-07-31 12.11 2010-08-02 12.05 2010-08-03 12.02 2010-08-04 11.99 2010-08-05 11.99 2010-08-06 12.01 2010-08-09 11.99 2010-08-10 12.03 2010-08-11 12.21 2010-08-12 12.35 2010-08-13 12.40 2010-08-16 12.38 2010-08-17 12.36 2010-08-18 12.34 2010-08-19 12.36 2010-08-20 12.42 2010-08-23 12.45 2010-08-24 12.53 2010-08-25 12.61 2010-08-26 12.61 2010-08-27 12.61 2010-08-30 12.62 2010-08-31 12.78 2010-09-01 12.72 2010-09-02 12.68 2010-09-03 12.61 2010-09-06 12.61 2010-09-07 12.60 2010-09-08 12.55 2010-09-09 12.47 2010-09-10 12.39 2010-09-13 12.26 2010-09-14 12.21 2010-09-15 12.15 2010-09-16 12.12 2010-09-17 12.08 2010-09-20 12.04 2010-09-21 12.03 2010-09-22 12.06 2010-09-23 12.14 2010-09-24 12.10 2010-09-27 12.07 2010-09-28 12.02 2010-09-29 11.92 2010-09-30 11.88 2010-10-01 11.84 2010-10-04 11.82 2010-10-05 11.63 2010-10-06 11.53 2010-10-07 11.47 2010-10-08 11.41 2010-10-11 11.41 2010-10-12 11.41 2010-10-13 11.27 2010-10-14 11.24 2010-10-15 11.21 2010-10-18 11.22 2010-10-19 11.27 2010-10-20 11.31 2010-10-21 11.27 2010-10-22 11.23 2010-10-25 11.14 2010-10-26 11.05 2010-10-27 11.03 2010-10-28 10.95 2010-10-29 10.94 2010-10-31 11.06 2010-11-01 11.10 2010-11-02 11.02 2010-11-03 10.96 2010-11-04 10.73 2010-11-05 10.56 2010-11-08 10.57 2010-11-09 10.54 2010-11-10 10.72 2010-11-11 10.72 2010-11-12 10.86 2010-11-15 10.87 2010-11-16 11.14 2010-11-17 11.18 2010-11-18 11.04 2010-11-19 11.08 2010-11-22 11.10 2010-11-23 11.27 2010-11-24 11.23 2010-11-25 11.23 2010-11-26 11.23 2010-11-29 11.30 2010-11-30 11.62 2010-12-01 11.49 2010-12-02 11.36 2010-12-03 11.32 2010-12-06 11.28 2010-12-07 11.09 2010-12-08 11.11 2010-12-09 11.10 2010-12-10 11.10 2010-12-13 11.07 2010-12-14 10.96 2010-12-15 10.97 2010-12-16 10.96 2010-12-17 10.94 2010-12-20 10.95 2010-12-21 10.85 2010-12-22 10.81 2010-12-23 10.79 2010-12-24 10.79 2010-12-27 10.79 2010-12-28 10.77 2010-12-29 10.73 2010-12-30 10.65 2010-12-31 10.66 2011-01-03 10.52 2011-01-04 10.45 2011-01-05 10.45 2011-01-06 10.37 2011-01-07 10.36 2011-01-10 10.39 2011-01-11 10.37 2011-01-12 10.32 2011-01-13 10.25 2011-01-14 10.16 2011-01-17 10.16 2011-01-18 10.15 2011-01-19 10.16 2011-01-20 10.18 2011-01-21 10.17 2011-01-24 10.13 2011-01-25 10.05 2011-01-26 10.00 2011-01-27 9.98 2011-01-28 9.96 2011-01-31 10.05 2011-02-01 10.03 2011-02-02 9.96 2011-02-03 9.92 2011-02-04 9.82 2011-02-07 9.84 2011-02-08 9.79 2011-02-09 9.81 2011-02-10 9.84 2011-02-11 9.84 2011-02-14 9.80 2011-02-15 9.79 2011-02-16 9.74 2011-02-17 9.69 2011-02-18 9.62 2011-02-21 9.61 2011-02-22 9.68 2011-02-23 9.72 2011-02-24 9.81 2011-02-25 9.75 2011-02-28 9.86 2011-03-01 9.84 2011-03-02 9.86 2011-03-03 9.83 2011-03-04 9.84 2011-03-07 9.87 2011-03-08 9.90 2011-03-09 9.91 2011-03-10 10.05 2011-03-11 10.11 2011-03-14 10.10 2011-03-15 10.30 2011-03-16 10.26 2011-03-17 10.21 2011-03-18 10.11 2011-03-21 10.03 2011-03-22 10.02 2011-03-23 10.06 2011-03-24 10.05 2011-03-25 10.04 2011-03-28 10.04 2011-03-29 10.04 2011-03-30 9.98 2011-03-31 10.30 2011-04-01 10.19 2011-04-04 10.15 2011-04-05 10.14 2011-04-06 10.09 2011-04-07 10.06 2011-04-08 10.05 2011-04-11 10.03 2011-04-12 10.10 2011-04-13 10.09 2011-04-14 10.03 2011-04-15 10.06 2011-04-18 10.11 2011-04-19 10.11 2011-04-20 10.05 2011-04-21 10.03 2011-04-22 . 2011-04-25 9.99 2011-04-26 9.97 2011-04-27 9.96 2011-04-28 9.96 2011-04-29 9.90 2011-04-30 9.94 2011-05-02 9.92 2011-05-03 9.94 2011-05-04 9.91 2011-05-05 9.94 2011-05-06 9.90 2011-05-09 9.91 2011-05-10 9.85 2011-05-11 9.79 2011-05-12 9.84 2011-05-13 9.87 2011-05-16 9.84 2011-05-17 9.91 2011-05-18 9.92 2011-05-19 9.89 2011-05-20 9.89 2011-05-23 9.98 2011-05-24 10.00 2011-05-25 10.05 2011-05-26 10.09 2011-05-27 10.09 2011-05-30 10.09 2011-05-31 10.00 2011-06-01 9.98 2011-06-02 10.03 2011-06-03 10.10 2011-06-06 10.13 2011-06-07 10.17 2011-06-08 10.26 2011-06-09 10.35 2011-06-10 10.38 2011-06-13 10.50 2011-06-14 10.48 2011-06-15 10.55 2011-06-16 10.74 2011-06-17 10.77 2011-06-20 10.84 2011-06-21 10.84 2011-06-22 10.77 2011-06-23 10.86 2011-06-24 10.88 2011-06-27 10.95 2011-06-28 10.94 2011-06-29 10.80 2011-06-30 10.66 2011-07-01 10.58 2011-07-04 10.58 2011-07-05 10.54 2011-07-06 10.58 2011-07-07 10.47 2011-07-08 10.48 2011-07-11 10.66 2011-07-12 10.74 2011-07-13 10.66 2011-07-14 10.55 2011-07-15 10.54 2011-07-18 10.59 2011-07-19 10.60 2011-07-20 10.45 2011-07-21 10.37 2011-07-22 10.34 2011-07-25 10.35 2011-07-26 10.37 2011-07-27 10.43 2011-07-28 10.48 2011-07-29 10.51 2011-07-31 10.58 2011-08-01 10.64 2011-08-02 10.84 2011-08-03 11.02 2011-08-04 11.40 2011-08-05 11.69 2011-08-08 12.47 2011-08-09 12.72 2011-08-10 12.87 2011-08-11 13.14 2011-08-12 12.90 2011-08-15 12.58 2011-08-16 12.55 2011-08-17 12.47 2011-08-18 12.69 2011-08-19 12.86 2011-08-22 12.94 2011-08-23 13.21 2011-08-24 13.36 2011-08-25 13.35 2011-08-26 13.40 2011-08-29 13.30 2011-08-30 13.24 2011-08-31 13.14 2011-09-01 13.04 2011-09-02 13.10 2011-09-05 13.11 2011-09-06 13.51 2011-09-07 13.34 2011-09-08 13.35 2011-09-09 13.43 2011-09-12 13.74 2011-09-13 13.82 2011-09-14 13.77 2011-09-15 13.76 2011-09-16 13.70 2011-09-19 13.79 2011-09-20 13.79 2011-09-21 13.84 2011-09-22 14.22 2011-09-23 14.39 2011-09-26 14.47 2011-09-27 14.49 2011-09-28 14.69 2011-09-29 14.93 2011-09-30 15.38 2011-10-03 15.72 2011-10-04 16.37 2011-10-05 16.32 2011-10-06 15.95 2011-10-07 15.73 2011-10-10 15.74 2011-10-11 15.51 2011-10-12 15.10 2011-10-13 15.03 2011-10-14 14.75 2011-10-17 14.68 2011-10-18 14.72 2011-10-19 14.40 2011-10-20 14.34 2011-10-21 14.06 2011-10-24 13.90 2011-10-25 13.69 2011-10-26 13.64 2011-10-27 13.08 2011-10-28 13.01 2011-10-31 13.35 2011-11-01 13.82 2011-11-02 13.70 2011-11-03 13.61 2011-11-04 13.61 2011-11-07 13.64 2011-11-08 13.68 2011-11-09 14.09 2011-11-10 14.14 2011-11-11 14.14 2011-11-14 14.05 2011-11-15 14.16 2011-11-16 14.23 2011-11-17 14.37 2011-11-18 14.53 2011-11-21 14.79 2011-11-22 14.95 2011-11-23 15.11 2011-11-24 15.12 2011-11-25 15.14 2011-11-28 15.00 2011-11-29 14.99 2011-11-30 15.12 2011-12-01 14.98 2011-12-02 14.83 2011-12-05 14.67 2011-12-06 14.61 2011-12-07 14.59 2011-12-08 14.63 2011-12-09 14.66 2011-12-12 14.77 2011-12-13 14.73 2011-12-14 14.72 2011-12-15 14.67 2011-12-16 14.63 2011-12-19 14.66 2011-12-20 14.60 2011-12-21 14.57 2011-12-22 14.51 2011-12-23 14.49 2011-12-26 . 2011-12-27 14.48 2011-12-28 14.41 2011-12-29 14.38 2011-12-30 14.34 2011-12-31 14.22 2012-01-02 . 2012-01-03 14.00 2012-01-04 13.96 2012-01-05 13.99 2012-01-06 13.94 2012-01-09 13.90 2012-01-10 13.77 2012-01-11 13.79 2012-01-12 13.72 2012-01-13 13.79 2012-01-16 13.68 2012-01-17 13.71 2012-01-18 13.70 2012-01-19 13.46 2012-01-20 13.42 2012-01-23 13.35 2012-01-24 13.30 2012-01-25 13.21 2012-01-26 12.96 2012-01-27 12.96 2012-01-30 13.08 2012-01-31 12.74 2012-02-01 12.60 2012-02-02 12.59 2012-02-03 12.44 2012-02-06 12.38 2012-02-07 12.36 2012-02-08 12.29 2012-02-09 12.31 2012-02-10 12.49 2012-02-13 12.45 2012-02-14 12.33 2012-02-15 12.38 2012-02-16 12.49 2012-02-17 12.37 2012-02-20 12.37 2012-02-21 12.29 2012-02-22 12.26 2012-02-23 12.17 2012-02-24 12.01 2012-02-27 11.98 2012-02-28 11.93 2012-02-29 11.93 2012-03-01 11.92 2012-03-02 11.90 2012-03-05 12.00 2012-03-06 12.35 2012-03-07 12.26 2012-03-08 12.15 2012-03-09 12.10 2012-03-12 12.04 2012-03-13 11.83 2012-03-14 11.73 2012-03-15 11.74 2012-03-16 11.69 2012-03-19 11.66 2012-03-20 11.72 2012-03-21 11.70 2012-03-22 11.80 2012-03-23 11.80 2012-03-26 11.76 2012-03-27 11.69 2012-03-28 11.71 2012-03-29 11.83 2012-03-30 11.79 2012-03-31 11.96 2012-04-02 11.91 2012-04-03 11.91 2012-04-04 11.94 2012-04-05 12.00 2012-04-06 . 2012-04-09 12.14 2012-04-10 12.27 2012-04-11 12.29 2012-04-12 12.19 2012-04-13 12.16 2012-04-16 12.09 2012-04-17 11.99 2012-04-18 11.98 2012-04-19 11.98 2012-04-20 11.97 2012-04-23 12.02 2012-04-24 11.99 2012-04-25 11.84 2012-04-26 11.82 2012-04-27 11.71 2012-04-30 11.73 2012-05-01 11.62 2012-05-02 11.60 2012-05-03 11.57 2012-05-04 11.59 2012-05-07 11.62 2012-05-08 11.65 2012-05-09 11.74 2012-05-10 11.71 2012-05-11 11.70 2012-05-14 11.81 2012-05-15 11.91 2012-05-16 12.05 2012-05-17 12.35 2012-05-18 12.52 2012-05-21 12.70 2012-05-22 12.63 2012-05-23 12.77 2012-05-24 12.76 2012-05-25 12.74 2012-05-28 12.75 2012-05-29 12.71 2012-05-30 12.81 2012-05-31 13.04 2012-06-01 13.29 2012-06-04 13.40 2012-06-05 13.46 2012-06-06 13.27 2012-06-07 13.04 2012-06-08 13.07 2012-06-11 12.99 2012-06-12 13.10 2012-06-13 13.06 2012-06-14 12.98 2012-06-15 12.95 2012-06-18 12.93 2012-06-19 12.75 2012-06-20 12.60 2012-06-21 12.58 2012-06-22 12.63 2012-06-25 12.74 2012-06-26 12.71 2012-06-27 12.63 2012-06-28 12.61 2012-06-29 12.42 2012-06-30 12.09 2012-07-02 12.00 2012-07-03 11.98 2012-07-04 11.98 2012-07-05 11.97 2012-07-06 11.98 2012-07-09 11.99 2012-07-10 12.01 2012-07-11 11.98 2012-07-12 12.03 2012-07-13 12.01 2012-07-16 11.96 2012-07-17 12.01 2012-07-18 12.00 2012-07-19 11.89 2012-07-20 11.92 2012-07-23 12.06 2012-07-24 12.13 2012-07-25 12.14 2012-07-26 12.08 2012-07-27 12.01 2012-07-30 11.94 2012-07-31 11.79 2012-08-01 11.76 2012-08-02 11.75 2012-08-03 11.66 2012-08-06 11.60 2012-08-07 11.60 2012-08-08 11.56 2012-08-09 11.60 2012-08-10 11.64 2012-08-13 11.65 2012-08-14 11.63 2012-08-15 11.65 2012-08-16 11.69 2012-08-17 11.68 2012-08-20 11.60 2012-08-21 11.53 2012-08-22 11.54 2012-08-23 11.51 2012-08-24 11.49 2012-08-27 11.48 2012-08-28 11.49 2012-08-29 11.45 2012-08-30 11.43 2012-08-31 11.51 2012-09-03 11.52 2012-09-04 11.47 2012-09-05 11.41 2012-09-06 11.30 2012-09-07 11.18 2012-09-10 11.12 2012-09-11 11.05 2012-09-12 10.93 2012-09-13 10.84 2012-09-14 10.63 2012-09-17 10.63 2012-09-18 10.61 2012-09-19 10.59 2012-09-20 10.64 2012-09-21 10.67 2012-09-24 10.73 2012-09-25 10.79 2012-09-26 11.10 2012-09-27 11.01 2012-09-28 11.00 2012-09-30 11.07 2012-10-01 11.04 2012-10-02 11.07 2012-10-03 11.00 2012-10-04 10.93 2012-10-05 10.88 2012-10-08 10.88 2012-10-09 10.94 2012-10-10 11.03 2012-10-11 10.97 2012-10-12 10.90 2012-10-15 10.77 2012-10-16 10.71 2012-10-17 10.60 2012-10-18 10.56 2012-10-19 10.61 2012-10-22 10.64 2012-10-23 10.83 2012-10-24 10.74 2012-10-25 10.76 2012-10-26 10.76 2012-10-29 10.81 2012-10-30 . 2012-10-31 11.00 2012-11-01 10.95 2012-11-02 10.97 2012-11-05 10.97 2012-11-06 10.87 2012-11-07 10.98 2012-11-08 11.01 2012-11-09 11.15 2012-11-12 11.15 2012-11-13 11.23 2012-11-14 11.21 2012-11-15 11.37 2012-11-16 11.42 2012-11-19 11.29 2012-11-20 11.25 2012-11-21 11.21 2012-11-22 11.21 2012-11-23 11.21 2012-11-26 11.17 2012-11-27 11.11 2012-11-28 11.12 2012-11-29 10.98 2012-11-30 11.01 2012-12-03 10.92 2012-12-04 10.89 2012-12-05 10.71 2012-12-06 10.68 2012-12-07 10.67 2012-12-10 10.67 2012-12-11 10.56 2012-12-12 10.46 2012-12-13 10.48 2012-12-14 10.45 2012-12-17 10.50 2012-12-18 10.41 2012-12-19 10.39 2012-12-20 10.39 2012-12-21 10.45 2012-12-24 10.46 2012-12-25 . 2012-12-26 10.43 2012-12-27 10.44 2012-12-28 10.44 2012-12-31 10.48 2013-01-01 . 2013-01-02 10.28 2013-01-03 10.18 2013-01-04 10.15 2013-01-07 10.13 2013-01-08 10.08 2013-01-09 9.99 2013-01-10 9.92 2013-01-11 9.89 2013-01-14 9.83 2013-01-15 9.87 2013-01-16 9.86 2013-01-17 9.78 2013-01-18 9.74 2013-01-21 9.74 2013-01-22 9.73 2013-01-23 9.63 2013-01-24 9.58 2013-01-25 9.57 2013-01-28 9.57 2013-01-29 9.63 2013-01-30 9.68 2013-01-31 9.78 2013-02-01 9.77 2013-02-04 9.79 2013-02-05 9.81 2013-02-06 9.80 2013-02-07 9.84 2013-02-08 9.81 2013-02-11 9.81 2013-02-12 9.84 2013-02-13 9.76 2013-02-14 9.70 2013-02-15 9.67 2013-02-18 9.67 2013-02-19 9.60 2013-02-20 9.59 2013-02-21 9.64 2013-02-22 9.61 2013-02-25 9.56 2013-02-26 9.61 2013-02-27 9.55 2013-02-28 9.65 2013-03-01 9.65 2013-03-04 9.64 2013-03-05 9.56 2013-03-06 9.53 2013-03-07 9.49 2013-03-08 9.48 2013-03-11 9.43 2013-03-12 9.44 2013-03-13 9.39 2013-03-14 9.31 2013-03-15 9.28 2013-03-18 9.34 2013-03-19 9.29 2013-03-20 9.27 2013-03-21 9.28 2013-03-22 9.29 2013-03-25 9.21 2013-03-26 9.22 2013-03-27 9.21 2013-03-28 9.20 2013-03-29 . 2013-03-31 9.34 2013-04-01 9.32 2013-04-02 9.25 2013-04-03 9.23 2013-04-04 9.22 2013-04-05 9.27 2013-04-08 9.24 2013-04-09 9.21 2013-04-10 9.11 2013-04-11 9.00 2013-04-12 8.99 2013-04-15 9.02 2013-04-16 9.06 2013-04-17 9.08 2013-04-18 9.09 2013-04-19 9.08 2013-04-22 9.02 2013-04-23 9.04 2013-04-24 8.93 2013-04-25 8.86 2013-04-26 8.83 2013-04-29 8.71 2013-04-30 8.75 2013-05-01 8.63 2013-05-02 8.53 2013-05-03 8.47 2013-05-06 8.46 2013-05-07 8.39 2013-05-08 8.38 2013-05-09 8.37 2013-05-10 8.44 2013-05-13 8.61 2013-05-14 8.63 2013-05-15 8.65 2013-05-16 8.65 2013-05-17 8.64 2013-05-20 8.60 2013-05-21 8.58 2013-05-22 8.58 2013-05-23 8.73 2013-05-24 8.73 2013-05-27 8.73 2013-05-28 8.73 2013-05-29 9.00 2013-05-30 8.97 2013-05-31 9.19 2013-06-03 9.34 2013-06-04 9.39 2013-06-05 9.67 2013-06-06 9.79 2013-06-07 9.65 2013-06-10 9.66 2013-06-11 9.94 2013-06-12 9.88 2013-06-13 9.92 2013-06-14 9.76 2013-06-17 9.72 2013-06-18 9.69 2013-06-19 9.71 2013-06-20 10.12 2013-06-21 10.20 2013-06-24 10.54 2013-06-25 10.57 2013-06-26 10.43 2013-06-27 10.29 2013-06-28 10.19 2013-06-30 10.26 2013-07-01 10.23 2013-07-02 10.16 2013-07-03 10.19 2013-07-04 10.19 2013-07-05 10.22 2013-07-08 10.24 2013-07-09 10.10 2013-07-10 10.04 2013-07-11 9.80 2013-07-12 9.73 2013-07-15 9.58 2013-07-16 9.53 2013-07-17 9.41 2013-07-18 9.31 2013-07-19 9.27 2013-07-22 9.24 2013-07-23 9.25 2013-07-24 9.40 2013-07-25 9.53 2013-07-26 9.58 2013-07-29 9.55 2013-07-30 9.62 2013-07-31 9.67 2013-08-01 9.70 2013-08-02 9.73 2013-08-05 9.73 2013-08-06 9.75 2013-08-07 9.79 2013-08-08 9.79 2013-08-09 9.77 2013-08-12 9.77 2013-08-13 9.79 2013-08-14 9.70 2013-08-15 9.82 2013-08-16 9.83 2013-08-19 9.89 2013-08-20 9.91 2013-08-21 9.93 2013-08-22 9.96 2013-08-23 9.93 2013-08-26 9.91 2013-08-27 9.93 2013-08-28 9.93 2013-08-29 9.89 2013-08-30 . 2013-09-02 9.91 2013-09-03 9.89 2013-09-04 9.91 2013-09-05 9.94 2013-09-06 9.94 2013-09-09 9.92 2013-09-10 9.91 2013-09-11 9.89 2013-09-12 9.85 2013-09-13 9.87 2013-09-16 9.73 2013-09-17 9.79 2013-09-18 9.72 2013-09-19 9.60 2013-09-20 9.63 2013-09-23 9.71 2013-09-24 9.76 2013-09-25 9.83 2013-09-26 9.85 2013-09-27 9.89 2013-09-30 9.98 2013-10-01 9.97 2013-10-02 9.94 2013-10-03 9.90 2013-10-04 9.88 2013-10-07 9.91 2013-10-08 9.91 2013-10-09 9.92 2013-10-10 9.89 2013-10-11 9.90 2013-10-14 9.85 2013-10-15 9.79 2013-10-16 9.79 2013-10-17 9.70 2013-10-18 9.61 2013-10-21 9.55 2013-10-22 9.48 2013-10-23 9.47 2013-10-24 9.48 2013-10-25 9.55 2013-10-28 9.77 2013-10-29 9.83 2013-10-30 9.72 2013-10-31 9.31 2013-11-01 9.32 2013-11-04 9.31 2013-11-05 9.36 2013-11-06 9.33 2013-11-07 9.29 2013-11-08 9.43 2013-11-11 9.43 2013-11-12 9.42 2013-11-13 9.49 2013-11-14 9.40 2013-11-15 9.36 2013-11-18 9.28 2013-11-19 9.29 2013-11-20 9.28 2013-11-21 9.30 2013-11-22 9.28 2013-11-25 9.21 2013-11-26 9.19 2013-11-27 9.18 2013-11-28 9.18 2013-11-29 9.20 2013-11-30 9.20 2013-12-02 9.19 2013-12-03 9.20 2013-12-04 9.20 2013-12-05 9.21 2013-12-06 9.19 2013-12-09 9.15 2013-12-10 9.16 2013-12-11 9.15 2013-12-12 9.19 2013-12-13 9.20 2013-12-16 9.15 2013-12-17 9.19 2013-12-18 9.24 2013-12-19 9.21 2013-12-20 9.11 2013-12-23 9.10 2013-12-24 9.11 2013-12-25 . 2013-12-26 9.10 2013-12-27 9.10 2013-12-30 9.08 2013-12-31 9.22 2014-01-01 . 2014-01-02 9.20 2014-01-03 9.18 2014-01-06 9.13 2014-01-07 9.06 2014-01-08 9.05 2014-01-09 9.05 2014-01-10 9.03 2014-01-13 9.00 2014-01-14 8.99 2014-01-15 8.95 2014-01-16 8.92 2014-01-17 8.90 2014-01-20 8.90 2014-01-21 8.92 2014-01-22 8.92 2014-01-23 8.93 2014-01-24 9.13 2014-01-27 9.19 2014-01-28 9.15 2014-01-29 9.18 2014-01-30 9.16 2014-01-31 9.31 2014-02-03 9.31 2014-02-04 9.39 2014-02-05 9.38 2014-02-06 9.34 2014-02-07 9.25 2014-02-10 9.22 2014-02-11 9.18 2014-02-12 9.16 2014-02-13 9.15 2014-02-14 9.09 2014-02-17 9.09 2014-02-18 8.98 2014-02-19 8.97 2014-02-20 8.98 2014-02-21 8.95 2014-02-24 8.92 2014-02-25 8.85 2014-02-26 8.84 2014-02-27 8.80 2014-02-28 8.77 2014-03-03 8.81 2014-03-04 8.80 2014-03-05 8.78 2014-03-06 8.83 2014-03-07 8.90 2014-03-10 8.94 2014-03-11 8.92 2014-03-12 8.93 2014-03-13 8.93 2014-03-14 8.97 2014-03-17 8.95 2014-03-18 8.93 2014-03-19 8.94 2014-03-20 9.03 2014-03-21 8.99 2014-03-24 9.02 2014-03-25 8.95 2014-03-26 8.95 2014-03-27 8.95 2014-03-28 8.97 2014-03-31 9.12 2014-04-01 9.02 2014-04-02 8.84 2014-04-03 8.76 2014-04-04 8.76 2014-04-07 8.77 2014-04-08 8.78 2014-04-09 8.77 2014-04-10 8.73 2014-04-11 8.80 2014-04-14 8.71 2014-04-15 8.69 2014-04-16 8.70 2014-04-17 8.73 2014-04-18 . 2014-04-21 8.70 2014-04-22 8.72 2014-04-23 8.71 2014-04-24 8.68 2014-04-25 8.71 2014-04-28 8.72 2014-04-29 8.69 2014-04-30 8.78 2014-05-01 8.83 2014-05-02 8.83 2014-05-05 8.85 2014-05-06 8.84 2014-05-07 8.86 2014-05-08 8.83 2014-05-09 8.84 2014-05-12 8.84 2014-05-13 8.78 2014-05-14 8.71 2014-05-15 8.76 2014-05-16 8.73 2014-05-19 8.75 2014-05-20 8.74 2014-05-21 8.74 2014-05-22 8.68 2014-05-23 8.78 2014-05-26 8.77 2014-05-27 8.75 2014-05-28 8.72 2014-05-29 8.73 2014-05-30 8.70 2014-05-31 8.24 2014-06-02 8.25 2014-06-03 8.28 2014-06-04 8.29 2014-06-05 8.28 2014-06-06 8.21 2014-06-09 8.19 2014-06-10 8.18 2014-06-11 8.16 2014-06-12 8.17 2014-06-13 8.18 2014-06-16 8.08 2014-06-17 8.10 2014-06-18 8.09 2014-06-19 8.01 2014-06-20 7.97 2014-06-23 7.94 2014-06-24 7.91 2014-06-25 7.98 2014-06-26 8.01 2014-06-27 8.01 2014-06-30 8.00 2014-07-01 8.03 2014-07-02 8.06 2014-07-03 8.05 2014-07-04 8.05 2014-07-07 8.06 2014-07-08 8.05 2014-07-09 8.10 2014-07-10 8.18 2014-07-11 8.18 2014-07-14 8.13 2014-07-15 8.16 2014-07-16 8.22 2014-07-17 8.31 2014-07-18 8.39 2014-07-21 8.42 2014-07-22 8.42 2014-07-23 8.36 2014-07-24 8.36 2014-07-25 8.37 2014-07-28 8.41 2014-07-29 8.47 2014-07-30 8.55 2014-07-31 8.98 2014-08-01 9.16 2014-08-04 9.17 2014-08-05 9.06 2014-08-06 9.11 2014-08-07 9.05 2014-08-08 9.07 2014-08-11 8.99 2014-08-12 8.99 2014-08-13 8.90 2014-08-14 8.75 2014-08-15 8.73 2014-08-18 8.68 2014-08-19 8.66 2014-08-20 8.64 2014-08-21 8.70 2014-08-22 8.68 2014-08-25 8.63 2014-08-26 8.62 2014-08-27 8.64 2014-08-28 8.63 2014-08-29 8.58 2014-08-31 8.69 2014-09-01 8.68 2014-09-02 8.75 2014-09-03 8.75 2014-09-04 8.83 2014-09-05 8.93 2014-09-08 8.95 2014-09-09 9.04 2014-09-10 9.13 2014-09-11 9.21 2014-09-12 9.26 2014-09-15 9.25 2014-09-16 9.31 2014-09-17 9.26 2014-09-18 9.24 2014-09-19 9.21 2014-09-22 9.25 2014-09-23 9.41 2014-09-24 9.52 2014-09-25 9.66 2014-09-26 9.78 2014-09-29 9.87 2014-09-30 9.64 2014-10-01 9.60 2014-10-02 9.63 2014-10-03 9.54 2014-10-06 9.48 2014-10-07 9.53 2014-10-08 9.64 2014-10-09 9.75 2014-10-10 9.97 2014-10-13 9.97 2014-10-14 10.06 2014-10-15 10.29 2014-10-16 10.31 2014-10-17 9.92 2014-10-20 9.92 2014-10-21 9.71 2014-10-22 9.67 2014-10-23 9.68 2014-10-24 9.71 2014-10-27 9.76 2014-10-28 9.76 2014-10-29 9.77 2014-10-30 9.78 2014-10-31 9.83 2014-11-03 9.84 2014-11-04 9.94 2014-11-05 9.91 2014-11-06 9.92 2014-11-07 9.91 2014-11-10 9.92 2014-11-11 9.92 2014-11-12 9.89 2014-11-13 9.95 2014-11-14 9.98 2014-11-17 10.07 2014-11-18 10.17 2014-11-19 10.26 2014-11-20 10.29 2014-11-21 10.20 2014-11-24 10.20 2014-11-25 10.18 2014-11-26 10.15 2014-11-27 10.15 2014-11-28 10.22 2014-11-30 10.34 2014-12-01 10.59 2014-12-02 10.69 2014-12-03 10.72 2014-12-04 10.76 2014-12-05 10.84 2014-12-08 10.96 2014-12-09 11.23 2014-12-10 11.39 2014-12-11 11.49 2014-12-12 11.73 2014-12-15 11.72 2014-12-16 11.95 2014-12-17 11.79 2014-12-18 11.40 2014-12-19 11.31 2014-12-22 11.23 2014-12-23 11.23 2014-12-24 11.21 2014-12-25 . 2014-12-26 11.21 2014-12-29 11.21 2014-12-30 11.19 2014-12-31 11.24 2015-01-01 . 2015-01-02 11.26 2015-01-05 11.42 2015-01-06 11.55 2015-01-07 11.46 2015-01-08 11.31 2015-01-09 11.28 2015-01-12 11.34 2015-01-13 11.30 2015-01-14 11.37 2015-01-15 11.32 2015-01-16 . 2015-01-19 11.38 2015-01-20 11.42 2015-01-21 11.45 2015-01-22 11.42 2015-01-23 11.42 2015-01-26 11.42 2015-01-27 11.44 2015-01-28 11.37 2015-01-29 11.37 2015-01-30 11.40 2015-01-31 10.84 2015-02-02 10.91 2015-02-03 10.81 2015-02-04 10.76 2015-02-05 10.69 2015-02-06 10.61 2015-02-09 10.62 2015-02-10 10.60 2015-02-11 10.57 2015-02-12 10.53 2015-02-13 10.54 2015-02-16 10.44 2015-02-17 10.42 2015-02-18 10.37 2015-02-19 10.36 2015-02-20 10.31 2015-02-23 10.28 2015-02-24 10.21 2015-02-25 10.14 2015-02-26 9.99 2015-02-27 9.98 2015-02-28 10.03 2015-03-02 9.98 2015-03-03 10.04 2015-03-04 10.12 2015-03-05 10.12 2015-03-06 10.18 2015-03-09 10.26 2015-03-10 10.38 2015-03-11 10.35 2015-03-12 10.33 2015-03-13 10.43 2015-03-16 10.44 2015-03-17 10.53 2015-03-18 10.49 2015-03-19 10.39 2015-03-20 10.37 2015-03-23 10.38 2015-03-24 10.38 2015-03-25 10.35 2015-03-26 10.36 2015-03-27 10.34 2015-03-30 10.28 2015-03-31 10.66 2015-04-01 10.66 2015-04-02 10.63 2015-04-03 . 2015-04-06 10.60 2015-04-07 10.52 2015-04-08 10.45 2015-04-09 10.40 2015-04-10 10.37 2015-04-13 10.35 2015-04-14 10.26 2015-04-15 10.21 2015-04-16 10.20 2015-04-17 10.25 2015-04-20 10.21 2015-04-21 10.18 2015-04-22 10.22 2015-04-23 10.20 2015-04-24 10.16 2015-04-27 10.15 2015-04-28 10.17 2015-04-29 10.25 2015-04-30 10.47 2015-05-01 10.47 2015-05-04 10.43 2015-05-05 10.51 2015-05-06 10.56 2015-05-07 10.62 2015-05-08 10.53 2015-05-11 10.51 2015-05-12 10.69 2015-05-13 10.60 2015-05-14 10.53 2015-05-15 10.47 2015-05-18 10.49 2015-05-19 10.51 2015-05-20 10.55 2015-05-21 10.54 2015-05-22 10.55 2015-05-25 . 2015-05-26 10.55 2015-05-27 10.53 2015-05-28 10.51 2015-05-29 10.49 2015-05-31 10.69 2015-06-01 10.75 2015-06-02 10.81 2015-06-03 10.85 2015-06-04 10.90 2015-06-05 10.99 2015-06-08 11.04 2015-06-09 11.15 2015-06-10 11.14 2015-06-11 11.07 2015-06-12 11.09 2015-06-15 11.09 2015-06-16 11.18 2015-06-17 11.10 2015-06-18 11.08 2015-06-19 11.06 2015-06-22 11.03 2015-06-23 11.09 2015-06-24 11.13 2015-06-25 11.15 2015-06-26 11.19 2015-06-29 11.42 2015-06-30 11.69 2015-07-01 11.59 2015-07-02 11.57 2015-07-03 11.57 2015-07-06 11.75 2015-07-07 11.82 2015-07-08 11.92 2015-07-09 11.91 2015-07-10 11.86 2015-07-13 11.86 2015-07-14 11.75 2015-07-15 11.66 2015-07-16 11.66 2015-07-17 11.74 2015-07-20 11.84 2015-07-21 11.94 2015-07-22 12.11 2015-07-23 12.19 2015-07-24 12.76 2015-07-27 13.06 2015-07-28 13.01 2015-07-29 12.89 2015-07-30 12.79 2015-07-31 13.06 2015-08-03 13.26 2015-08-04 13.39 2015-08-05 12.92 2015-08-06 13.04 2015-08-07 13.22 2015-08-10 13.28 2015-08-11 13.43 2015-08-12 13.58 2015-08-13 13.49 2015-08-14 12.64 2015-08-17 12.77 2015-08-18 12.70 2015-08-19 12.73 2015-08-20 12.85 2015-08-21 12.96 2015-08-24 13.73 2015-08-25 13.57 2015-08-26 13.67 2015-08-27 13.54 2015-08-28 13.53 2015-08-31 12.90 2015-09-01 13.01 2015-09-02 12.99 2015-09-03 12.93 2015-09-04 12.93 2015-09-07 12.94 2015-09-08 12.91 2015-09-09 12.84 2015-09-10 12.82 2015-09-11 12.82 2015-09-14 12.78 2015-09-15 12.80 2015-09-16 12.85 2015-09-17 12.87 2015-09-18 12.93 2015-09-21 12.99 2015-09-22 13.23 2015-09-23 13.27 2015-09-24 13.48 2015-09-25 13.53 2015-09-28 13.88 2015-09-29 14.02 2015-09-30 14.22 2015-10-01 14.28 2015-10-02 14.46 2015-10-05 14.33 2015-10-06 14.24 2015-10-07 14.00 2015-10-08 14.04 2015-10-09 13.87 2015-10-12 13.88 2015-10-13 14.01 2015-10-14 13.92 2015-10-15 13.90 2015-10-16 13.83 2015-10-19 13.88 2015-10-20 13.86 2015-10-21 13.84 2015-10-22 13.83 2015-10-23 13.81 2015-10-26 13.83 2015-10-27 13.91 2015-10-28 14.07 2015-10-29 13.86 2015-10-30 13.81 2015-10-31 13.90 2015-11-02 13.92 2015-11-03 13.89 2015-11-04 13.83 2015-11-05 14.01 2015-11-06 14.12 2015-11-09 14.31 2015-11-10 14.35 2015-11-11 14.36 2015-11-12 14.52 2015-11-13 14.68 2015-11-16 14.71 2015-11-17 14.68 2015-11-18 14.74 2015-11-19 14.89 2015-11-20 15.05 2015-11-23 15.09 2015-11-24 15.19 2015-11-25 15.24 2015-11-26 15.24 2015-11-27 15.18 2015-11-30 16.61 2015-12-01 16.60 2015-12-02 16.62 2015-12-03 16.74 2015-12-04 16.61 2015-12-07 16.73 2015-12-08 17.01 2015-12-09 17.13 2015-12-10 17.24 2015-12-11 17.67 2015-12-14 18.13 2015-12-15 18.00 2015-12-16 17.93 2015-12-17 17.97 2015-12-18 18.21 2015-12-21 18.29 2015-12-22 18.25 2015-12-23 18.14 2015-12-24 18.14 2015-12-25 . 2015-12-28 18.17 2015-12-29 18.09 2015-12-30 18.07 2015-12-31 18.15 2016-01-01 . 2016-01-04 18.38 2016-01-05 18.33 2016-01-06 18.37 2016-01-07 18.54 2016-01-08 18.48 2016-01-11 18.62 2016-01-12 18.68 2016-01-13 18.77 2016-01-14 18.76 2016-01-15 19.21 2016-01-18 19.24 2016-01-19 19.28 2016-01-20 19.78 2016-01-21 19.74 2016-01-22 19.49 2016-01-25 19.50 2016-01-26 19.40 2016-01-27 19.37 2016-01-28 19.33 2016-01-29 19.31 2016-01-31 19.88 2016-02-01 19.92 2016-02-02 19.96 2016-02-03 20.03 2016-02-04 20.18 2016-02-05 20.40 2016-02-08 20.90 2016-02-09 21.18 2016-02-10 21.10 2016-02-11 21.68 2016-02-12 21.54 2016-02-15 21.24 2016-02-16 21.17 2016-02-17 20.93 2016-02-18 20.88 2016-02-19 20.95 2016-02-22 20.85 2016-02-23 20.92 2016-02-24 21.02 2016-02-25 20.82 2016-02-26 20.48 2016-02-29 20.99 2016-03-01 20.66 2016-03-02 20.47 2016-03-03 20.29 2016-03-04 20.00 2016-03-07 19.84 2016-03-08 19.80 2016-03-09 19.82 2016-03-10 19.68 2016-03-11 19.33 2016-03-14 19.07 2016-03-15 19.16 2016-03-16 19.14 2016-03-17 18.90 2016-03-18 18.52 2016-03-21 18.40 2016-03-22 18.43 2016-03-23 18.50 2016-03-24 18.72 2016-03-25 . 2016-03-28 18.88 2016-03-29 19.01 2016-03-30 18.75 2016-03-31 18.92 2016-04-01 18.93 2016-04-04 18.97 2016-04-05 19.07 2016-04-06 18.99 2016-04-07 18.99 2016-04-08 18.89 2016-04-11 18.78 2016-04-12 18.57 2016-04-13 18.16 2016-04-14 17.81 2016-04-15 17.80 2016-04-18 17.86 2016-04-19 17.58 2016-04-20 17.37 2016-04-21 17.27 2016-04-22 17.30 2016-04-25 17.37 2016-04-26 17.32 2016-04-27 17.14 2016-04-28 16.93 2016-04-29 16.87 2016-04-30 16.63 2016-05-02 16.51 2016-05-03 16.65 2016-05-04 16.70 2016-05-05 16.65 2016-05-06 16.76 2016-05-09 16.81 2016-05-10 16.71 2016-05-11 16.62 2016-05-12 16.58 2016-05-13 16.62 2016-05-16 16.47 2016-05-17 16.39 2016-05-18 16.38 2016-05-19 16.42 2016-05-20 16.36 2016-05-23 16.34 2016-05-24 16.21 2016-05-25 15.98 2016-05-26 15.93 2016-05-27 15.98 2016-05-30 15.98 2016-05-31 15.35 2016-06-01 15.40 2016-06-02 15.34 2016-06-03 15.30 2016-06-06 15.24 2016-06-07 15.05 2016-06-08 14.84 2016-06-09 14.80 2016-06-10 14.90 2016-06-13 14.97 2016-06-14 15.05 2016-06-15 15.06 2016-06-16 15.32 2016-06-17 15.19 2016-06-20 14.93 2016-06-21 14.91 2016-06-22 14.81 2016-06-23 14.71 2016-06-24 15.17 2016-06-27 15.43 2016-06-28 15.36 2016-06-29 15.06 2016-06-30 15.10 2016-07-01 14.99 2016-07-04 15.00 2016-07-05 15.06 2016-07-06 15.10 2016-07-07 14.96 2016-07-08 14.74 2016-07-11 14.50 2016-07-12 14.26 2016-07-13 14.33 2016-07-14 14.16 2016-07-15 14.17 2016-07-18 14.18 2016-07-19 14.19 2016-07-20 14.21 2016-07-21 14.17 2016-07-22 14.12 2016-07-25 14.18 2016-07-26 14.21 2016-07-27 14.26 2016-07-28 14.25 2016-07-29 14.28 2016-07-31 14.45 2016-08-01 14.44 2016-08-02 14.54 2016-08-03 14.56 2016-08-04 14.39 2016-08-05 14.23 2016-08-08 14.20 2016-08-09 14.07 2016-08-10 14.06 2016-08-11 14.03 2016-08-12 13.99 2016-08-15 13.89 2016-08-16 13.81 2016-08-17 13.83 2016-08-18 13.77 2016-08-19 13.79 2016-08-22 13.80 2016-08-23 13.73 2016-08-24 13.71 2016-08-25 13.70 2016-08-26 13.69 2016-08-29 13.69 2016-08-30 13.58 2016-08-31 13.62 2016-09-01 13.61 2016-09-02 13.60 2016-09-05 13.60 2016-09-06 13.50 2016-09-07 13.44 2016-09-08 13.29 2016-09-09 13.43 2016-09-12 13.51 2016-09-13 13.69 2016-09-14 13.64 2016-09-15 13.61 2016-09-16 13.71 2016-09-19 13.67 2016-09-20 13.65 2016-09-21 13.61 2016-09-22 13.38 2016-09-23 13.37 2016-09-26 13.40 2016-09-27 13.37 2016-09-28 13.30 2016-09-29 13.19 2016-09-30 13.09 2016-10-03 13.06 2016-10-04 12.97 2016-10-05 12.86 2016-10-06 12.80 2016-10-07 12.78 2016-10-10 12.79 2016-10-11 12.74 2016-10-12 12.77 2016-10-13 12.74 2016-10-14 12.61 2016-10-17 12.62 2016-10-18 12.57 2016-10-19 12.42 2016-10-20 12.39 2016-10-21 12.36 2016-10-24 12.36 2016-10-25 12.34 2016-10-26 12.42 2016-10-27 12.50 2016-10-28 12.55 2016-10-31 12.95 2016-11-01 13.11 2016-11-02 13.31 2016-11-03 13.32 2016-11-04 13.39 2016-11-07 13.25 2016-11-08 13.30 2016-11-09 13.39 2016-11-10 13.41 2016-11-11 13.41 2016-11-14 13.60 2016-11-15 13.37 2016-11-16 13.38 2016-11-17 13.28 2016-11-18 13.29 2016-11-21 13.18 2016-11-22 13.05 2016-11-23 13.07 2016-11-24 13.07 2016-11-25 13.05 2016-11-28 13.01 2016-11-29 13.08 2016-11-30 12.69 2016-12-01 12.63 2016-12-02 12.56 2016-12-05 12.41 2016-12-06 12.23 2016-12-07 12.03 2016-12-08 12.04 2016-12-09 11.99 2016-12-12 11.89 2016-12-13 11.85 2016-12-14 11.77 2016-12-15 11.93 2016-12-16 11.90 2016-12-19 11.92 2016-12-20 11.87 2016-12-21 11.80 2016-12-22 11.77 2016-12-23 11.76 2016-12-26 . 2016-12-27 11.73 2016-12-28 11.71 2016-12-29 11.69 2016-12-30 11.65 2016-12-31 11.49 2017-01-02 . 2017-01-03 11.40 2017-01-04 11.24 2017-01-05 11.09 2017-01-06 11.02 2017-01-09 11.04 2017-01-10 10.94 2017-01-11 10.97 2017-01-12 11.01 2017-01-13 10.97 2017-01-16 10.93 2017-01-17 10.94 2017-01-18 10.94 2017-01-19 10.94 2017-01-20 10.92 2017-01-23 10.94 2017-01-24 10.92 2017-01-25 10.84 2017-01-26 10.81 2017-01-27 10.75 2017-01-30 10.75 2017-01-31 10.60 2017-02-01 10.54 2017-02-02 10.49 2017-02-03 10.39 2017-02-06 10.37 2017-02-07 10.35 2017-02-08 10.40 2017-02-09 10.38 2017-02-10 10.34 2017-02-13 10.28 2017-02-14 10.22 2017-02-15 10.15 2017-02-16 10.11 2017-02-17 10.11 2017-02-20 10.12 2017-02-21 10.04 2017-02-22 9.97 2017-02-23 9.88 2017-02-24 9.89 2017-02-27 9.77 2017-02-28 9.83 2017-03-01 9.69 2017-03-02 9.75 2017-03-03 9.78 2017-03-06 9.84 2017-03-07 9.95 2017-03-08 9.99 2017-03-09 10.18 2017-03-10 10.18 2017-03-13 10.31 2017-03-14 10.48 2017-03-15 10.33 2017-03-16 10.21 2017-03-17 10.26 2017-03-20 10.35 2017-03-21 10.38 2017-03-22 10.54 2017-03-23 10.50 2017-03-24 10.41 2017-03-27 10.47 2017-03-28 10.42 2017-03-29 10.29 2017-03-30 10.19 2017-03-31 10.37 2017-04-03 10.38 2017-04-04 10.40 2017-04-05 10.33 2017-04-06 10.33 2017-04-07 10.31 2017-04-10 10.28 2017-04-11 10.31 2017-04-12 10.36 2017-04-13 10.35 2017-04-14 . 2017-04-17 10.26 2017-04-18 10.33 2017-04-19 10.31 2017-04-20 10.36 2017-04-21 10.34 2017-04-24 10.25 2017-04-25 10.21 2017-04-26 10.15 2017-04-27 10.23 2017-04-28 10.16 2017-04-30 10.30 2017-05-01 10.31 2017-05-02 10.17 2017-05-03 10.15 2017-05-04 10.24 2017-05-05 10.23 2017-05-08 10.25 2017-05-09 10.19 2017-05-10 10.14 2017-05-11 10.10 2017-05-12 10.07 2017-05-15 9.97 2017-05-16 9.97 2017-05-17 10.06 2017-05-18 10.11 2017-05-19 10.04 2017-05-22 9.94 2017-05-23 9.86 2017-05-24 9.86 2017-05-25 9.85 2017-05-26 9.81 2017-05-29 9.81 2017-05-30 9.81 2017-05-31 10.03 2017-06-01 9.98 2017-06-02 9.95 2017-06-05 9.94 2017-06-06 9.96 2017-06-07 10.05 2017-06-08 10.08 2017-06-09 10.07 2017-06-12 10.04 2017-06-13 10.03 2017-06-14 9.95 2017-06-15 10.02 2017-06-16 10.13 2017-06-19 10.00 2017-06-20 10.16 2017-06-21 10.30 2017-06-22 10.29 2017-06-23 10.27 2017-06-26 10.23 2017-06-27 10.20 2017-06-28 10.17 2017-06-29 10.14 2017-06-30 10.56 2017-07-03 10.55 2017-07-04 10.55 2017-07-05 10.57 2017-07-06 10.67 2017-07-07 10.75 2017-07-10 10.71 2017-07-11 10.68 2017-07-12 10.60 2017-07-13 10.54 2017-07-14 10.45 2017-07-17 10.37 2017-07-18 10.33 2017-07-19 10.23 2017-07-20 10.14 2017-07-21 10.20 2017-07-24 10.18 2017-07-25 10.12 2017-07-26 10.07 2017-07-27 10.15 2017-07-28 10.18 2017-07-31 10.20 2017-08-01 10.10 2017-08-02 10.15 2017-08-03 10.21 2017-08-04 10.22 2017-08-07 10.26 2017-08-08 10.25 2017-08-09 10.44 2017-08-10 10.54 2017-08-11 10.61 2017-08-14 10.49 2017-08-15 10.52 2017-08-16 10.53 2017-08-17 10.58 2017-08-18 10.69 2017-08-21 10.68 2017-08-22 10.63 2017-08-23 10.67 2017-08-24 10.64 2017-08-25 10.62 2017-08-28 10.62 2017-08-29 10.65 2017-08-30 10.58 2017-08-31 10.62 2017-09-01 10.58 2017-09-04 10.58 2017-09-05 10.61 2017-09-06 10.56 2017-09-07 10.56 2017-09-08 10.64 2017-09-11 10.60 2017-09-12 10.58 2017-09-13 10.55 2017-09-14 10.44 2017-09-15 10.42 2017-09-18 10.39 2017-09-19 10.37 2017-09-20 10.33 2017-09-21 10.36 2017-09-22 10.38 2017-09-25 10.36 2017-09-26 10.32 2017-09-27 10.30 2017-09-28 10.29 2017-09-29 10.28 2017-09-30 10.34 2017-10-02 10.36 2017-10-03 10.37 2017-10-04 10.35 2017-10-05 10.30 2017-10-06 10.37 2017-10-09 10.38 2017-10-10 10.36 2017-10-11 10.39 2017-10-12 10.41 2017-10-13 10.42 2017-10-16 10.29 2017-10-17 10.25 2017-10-18 10.27 2017-10-19 10.27 2017-10-20 10.26 2017-10-23 10.18 2017-10-24 10.20 2017-10-25 10.32 2017-10-26 10.33 2017-10-27 10.41 2017-10-30 10.40 2017-10-31 10.53 2017-11-01 10.53 2017-11-02 10.59 2017-11-03 10.57 2017-11-06 10.56 2017-11-07 10.57 2017-11-08 10.74 2017-11-09 10.85 2017-11-10 10.82 2017-11-13 10.82 2017-11-14 10.91 2017-11-15 11.09 2017-11-16 10.92 2017-11-17 10.86 2017-11-20 10.87 2017-11-21 10.82 2017-11-22 10.82 2017-11-23 10.82 2017-11-24 10.82 2017-11-27 10.79 2017-11-28 10.82 2017-11-29 10.78 2017-11-30 10.81 2017-12-01 10.76 2017-12-04 10.67 2017-12-05 10.65 2017-12-06 10.70 2017-12-07 10.75 2017-12-08 10.72 2017-12-11 10.72 2017-12-12 10.70 2017-12-13 10.70 2017-12-14 10.64 2017-12-15 10.69 2017-12-18 10.73 2017-12-19 10.73 2017-12-20 10.71 2017-12-21 10.65 2017-12-22 10.65 2017-12-25 . 2017-12-26 10.66 2017-12-27 10.63 2017-12-28 10.63 2017-12-29 10.64 2017-12-31 10.53 2018-01-01 . 2018-01-02 10.46 2018-01-03 10.32 2018-01-04 10.16 2018-01-05 10.10 2018-01-08 10.11 2018-01-09 10.12 2018-01-10 10.25 2018-01-11 10.15 2018-01-12 10.14 2018-01-15 10.10 2018-01-16 10.09 2018-01-17 10.13 2018-01-18 10.18 2018-01-19 10.25 2018-01-22 10.26 2018-01-23 10.14 2018-01-24 10.11 2018-01-25 10.07 2018-01-26 10.00 2018-01-29 10.05 2018-01-30 10.13 2018-01-31 10.13 2018-02-01 10.15 2018-02-02 10.32 2018-02-05 10.47 2018-02-06 10.65 2018-02-07 10.51 2018-02-08 10.74 2018-02-09 10.98 2018-02-12 10.86 2018-02-13 10.89 2018-02-14 10.83 2018-02-15 10.65 2018-02-16 10.52 2018-02-19 10.53 2018-02-20 10.55 2018-02-21 10.58 2018-02-22 10.63 2018-02-23 10.66 2018-02-26 10.50 2018-02-27 10.44 2018-02-28 10.35 2018-03-01 10.45 2018-03-02 10.59 2018-03-05 10.50 2018-03-06 10.40 2018-03-07 10.46 2018-03-08 10.45 2018-03-09 10.39 2018-03-12 10.39 2018-03-13 10.50 2018-03-14 10.49 2018-03-15 10.55 2018-03-16 10.58 2018-03-19 10.70 2018-03-20 10.74 2018-03-21 10.73 2018-03-22 10.80 2018-03-23 10.82 2018-03-26 10.84 2018-03-27 10.78 2018-03-28 10.85 2018-03-29 10.83 2018-03-30 . 2018-03-31 10.46 2018-04-02 10.50 2018-04-03 10.51 2018-04-04 10.52 2018-04-05 10.36 2018-04-06 10.35 2018-04-09 10.32 2018-04-10 10.20 2018-04-11 10.17 2018-04-12 10.10 2018-04-13 10.07 2018-04-16 9.90 2018-04-17 9.82 2018-04-18 9.79 2018-04-19 9.94 2018-04-20 9.96 2018-04-23 10.03 2018-04-24 10.09 2018-04-25 10.20 2018-04-26 10.11 2018-04-27 10.07 2018-04-30 10.02 2018-05-01 10.04 2018-05-02 9.93 2018-05-03 9.98 2018-05-04 9.93 2018-05-07 9.93 2018-05-08 9.93 2018-05-09 9.89 2018-05-10 9.84 2018-05-11 9.84 2018-05-14 9.79 2018-05-15 9.86 2018-05-16 9.86 2018-05-17 9.82 2018-05-18 9.81 2018-05-21 9.78 2018-05-22 9.77 2018-05-23 9.78 2018-05-24 9.80 2018-05-25 9.81 2018-05-28 9.81 2018-05-29 9.88 2018-05-30 9.84 2018-05-31 9.85 2018-06-01 9.87 2018-06-04 9.85 2018-06-05 9.80 2018-06-06 9.71 2018-06-07 9.63 2018-06-08 9.65 2018-06-11 9.54 2018-06-12 9.56 2018-06-13 9.55 2018-06-14 9.41 2018-06-15 9.48 2018-06-18 9.50 2018-06-19 9.56 2018-06-20 9.50 2018-06-21 9.50 2018-06-22 9.51 2018-06-25 9.62 2018-06-26 9.63 2018-06-27 9.65 2018-06-28 9.81 2018-06-29 9.76 2018-06-30 10.04 2018-07-02 10.19 2018-07-03 10.16 2018-07-04 10.16 2018-07-05 10.14 2018-07-06 10.13 2018-07-09 10.06 2018-07-10 9.99 2018-07-11 10.05 2018-07-12 9.99 2018-07-13 9.92 2018-07-16 9.91 2018-07-17 9.91 2018-07-18 9.87 2018-07-19 9.88 2018-07-20 9.86 2018-07-23 9.87 2018-07-24 9.79 2018-07-25 9.83 2018-07-26 9.79 2018-07-27 9.78 2018-07-30 9.82 2018-07-31 9.76 2018-08-01 9.75 2018-08-02 9.67 2018-08-03 9.68 2018-08-06 9.63 2018-08-07 9.63 2018-08-08 9.65 2018-08-09 9.65 2018-08-10 9.74 2018-08-13 9.84 2018-08-14 9.77 2018-08-15 9.85 2018-08-16 9.79 2018-08-17 9.80 2018-08-20 9.79 2018-08-21 9.79 2018-08-22 9.75 2018-08-23 9.78 2018-08-24 9.79 2018-08-27 9.79 2018-08-28 9.78 2018-08-29 9.76 2018-08-30 9.75 2018-08-31 9.78 2018-09-03 9.78 2018-09-04 9.74 2018-09-05 9.78 2018-09-06 9.81 2018-09-07 9.86 2018-09-10 9.82 2018-09-11 9.73 2018-09-12 9.65 2018-09-13 9.63 2018-09-14 9.65 2018-09-17 9.57 2018-09-18 9.56 2018-09-19 9.60 2018-09-20 9.57 2018-09-21 9.55 2018-09-24 9.67 2018-09-25 9.62 2018-09-26 9.59 2018-09-27 9.57 2018-09-28 9.53 2018-09-30 9.68 2018-10-01 9.63 2018-10-02 9.60 2018-10-03 9.60 2018-10-04 9.81 2018-10-05 9.87 2018-10-08 9.87 2018-10-09 9.94 2018-10-10 10.06 2018-10-11 10.14 2018-10-12 10.07 2018-10-15 10.03 2018-10-16 10.00 2018-10-17 10.02 2018-10-18 10.05 2018-10-19 10.05 2018-10-22 10.08 2018-10-23 10.22 2018-10-24 10.27 2018-10-25 10.41 2018-10-26 10.53 2018-10-29 10.60 2018-10-30 10.80 2018-10-31 10.86 2018-11-01 10.88 2018-11-02 10.87 2018-11-05 10.89 2018-11-06 10.86 2018-11-07 10.79 2018-11-08 10.85 2018-11-09 11.03 2018-11-12 11.03 2018-11-13 11.25 2018-11-14 11.37 2018-11-15 11.61 2018-11-16 11.67 2018-11-19 11.77 2018-11-20 11.98 2018-11-21 11.88 2018-11-22 11.89 2018-11-23 11.98 2018-11-26 11.98 2018-11-27 12.06 2018-11-28 12.01 2018-11-29 12.02 2018-11-30 12.06 2018-12-03 11.89 2018-12-04 11.97 2018-12-05 11.98 2018-12-06 12.26 2018-12-07 12.22 2018-12-10 12.37 2018-12-11 12.33 2018-12-12 12.25 2018-12-13 12.28 2018-12-14 12.33 2018-12-17 12.53 2018-12-18 12.76 2018-12-19 12.89 2018-12-20 13.42 2018-12-21 13.60 2018-12-24 13.74 2018-12-25 . 2018-12-26 13.79 2018-12-27 13.71 2018-12-28 13.56 2018-12-31 13.55 2019-01-01 . 2019-01-02 13.58 2019-01-03 13.55 2019-01-04 12.99 2019-01-07 12.74 2019-01-08 12.50 2019-01-09 12.33 2019-01-10 12.34 2019-01-11 12.30 2019-01-14 12.34 2019-01-15 12.30 2019-01-16 12.16 2019-01-17 12.14 2019-01-18 12.00 2019-01-21 12.00 2019-01-22 12.17 2019-01-23 12.18 2019-01-24 12.21 2019-01-25 12.13 2019-01-28 12.25 2019-01-29 12.25 2019-01-30 12.13 2019-01-31 12.10 2019-02-01 12.05 2019-02-04 12.03 2019-02-05 11.90 2019-02-06 11.82 2019-02-07 11.97 2019-02-08 11.98 2019-02-11 11.97 2019-02-12 11.84 2019-02-13 11.78 2019-02-14 11.80 2019-02-15 11.74 2019-02-18 11.74 2019-02-19 11.77 2019-02-20 11.70 2019-02-21 11.65 2019-02-22 11.64 2019-02-25 11.61 2019-02-26 11.55 2019-02-27 11.47 2019-02-28 11.55 2019-03-01 11.56 2019-03-04 11.62 2019-03-05 11.74 2019-03-06 11.82 2019-03-07 11.91 2019-03-08 12.00 2019-03-11 11.91 2019-03-12 11.84 2019-03-13 11.69 2019-03-14 11.64 2019-03-15 11.70 2019-03-18 11.69 2019-03-19 11.68 2019-03-20 11.66 2019-03-21 11.65 2019-03-22 11.77 2019-03-25 11.84 2019-03-26 11.78 2019-03-27 11.74 2019-03-28 11.74 2019-03-29 11.64 2019-03-31 11.65 2019-04-01 11.51 2019-04-02 11.50 2019-04-03 11.41 2019-04-04 11.37 2019-04-05 11.30 2019-04-08 11.26 2019-04-09 11.31 2019-04-10 11.25 2019-04-11 11.26 2019-04-12 11.22 2019-04-15 11.14 2019-04-16 11.10 2019-04-17 11.04 2019-04-18 11.10 2019-04-19 . 2019-04-22 11.15 2019-04-23 11.13 2019-04-24 11.03 2019-04-25 11.05 2019-04-26 11.01 2019-04-29 10.92 2019-04-30 10.61 2019-05-01 10.64 2019-05-02 10.67 2019-05-03 10.67 2019-05-06 10.75 2019-05-07 10.85 2019-05-08 10.95 2019-05-09 11.01 2019-05-10 11.06 2019-05-13 11.27 2019-05-14 11.17 2019-05-15 11.16 2019-05-16 11.04 2019-05-17 11.08 2019-05-20 11.12 2019-05-21 11.05 2019-05-22 11.08 2019-05-23 11.23 2019-05-24 11.19 2019-05-27 11.20 2019-05-28 11.21 2019-05-29 11.41 2019-05-30 11.39 2019-05-31 11.91 2019-06-03 11.93 2019-06-04 11.78 2019-06-05 11.76 2019-06-06 11.78 2019-06-07 11.70 2019-06-10 11.55 2019-06-11 11.54 2019-06-12 11.49 2019-06-13 11.48 2019-06-14 11.43 2019-06-17 11.42 2019-06-18 11.30 2019-06-19 11.27 2019-06-20 11.18 2019-06-21 11.20 2019-06-24 11.24 2019-06-25 11.33 2019-06-26 11.40 2019-06-27 11.30 2019-06-28 11.29 2019-06-30 11.78 2019-07-01 11.73 2019-07-02 11.80 2019-07-03 11.78 2019-07-04 11.78 2019-07-05 11.80 2019-07-08 11.87 2019-07-09 11.93 2019-07-10 11.87 2019-07-11 11.93 2019-07-12 11.94 2019-07-15 11.90 2019-07-16 11.87 2019-07-17 11.92 2019-07-18 12.00 2019-07-19 11.97 2019-07-22 11.96 2019-07-23 11.92 2019-07-24 11.91 2019-07-25 11.89 2019-07-26 11.88 2019-07-29 11.90 2019-07-30 11.99 2019-07-31 11.59 2019-08-01 11.65 2019-08-02 11.78 2019-08-05 12.06 2019-08-06 12.03 2019-08-07 12.21 2019-08-08 12.04 2019-08-09 12.14 2019-08-12 12.30 2019-08-13 12.21 2019-08-14 12.49 2019-08-15 12.46 2019-08-16 12.40 2019-08-19 12.27 2019-08-20 12.23 2019-08-21 12.13 2019-08-22 12.14 2019-08-23 12.15 2019-08-26 12.17 2019-08-27 12.15 2019-08-28 12.15 2019-08-29 12.04 2019-08-30 12.06 2019-08-31 12.04 2019-09-02 12.04 2019-09-03 12.18 2019-09-04 12.12 2019-09-05 12.11 2019-09-06 12.01 2019-09-09 12.00 2019-09-10 11.92 2019-09-11 11.84 2019-09-12 11.79 2019-09-13 11.82 2019-09-16 11.62 2019-09-17 11.65 2019-09-18 11.72 2019-09-19 11.73 2019-09-20 11.73 2019-09-23 11.73 2019-09-24 11.70 2019-09-25 11.79 2019-09-26 11.79 2019-09-27 11.85 2019-09-30 12.20 2019-10-01 12.22 2019-10-02 12.52 2019-10-03 12.59 2019-10-04 12.48 2019-10-07 12.48 2019-10-08 12.60 2019-10-09 12.59 2019-10-10 12.58 2019-10-11 12.48 2019-10-14 12.33 2019-10-15 12.30 2019-10-16 12.26 2019-10-17 12.22 2019-10-18 12.27 2019-10-21 12.22 2019-10-22 12.25 2019-10-23 12.21 2019-10-24 12.19 2019-10-25 12.17 2019-10-28 12.18 2019-10-29 12.14 2019-10-30 12.25 2019-10-31 12.37 2019-11-01 12.38 2019-11-04 12.25 2019-11-05 12.29 2019-11-06 12.43 2019-11-07 12.49 2019-11-08 12.49 2019-11-11 12.50 2019-11-12 12.50 2019-11-13 12.66 2019-11-14 12.72 2019-11-15 12.68 2019-11-18 12.75 2019-11-19 13.01 2019-11-20 12.98 2019-11-21 13.08 2019-11-22 13.09 2019-11-25 13.05 2019-11-26 12.99 2019-11-27 12.96 2019-11-28 . 2019-11-29 13.01 2019-11-30 13.07 2019-12-02 13.15 2019-12-03 13.15 2019-12-04 12.99 2019-12-05 12.93 2019-12-06 12.77 2019-12-09 12.72 2019-12-10 12.63 2019-12-11 12.53 2019-12-12 12.35 2019-12-13 12.21 2019-12-16 11.98 2019-12-17 11.89 2019-12-18 11.76 2019-12-19 11.71 2019-12-20 11.65 2019-12-23 11.64 2019-12-24 11.64 2019-12-25 . 2019-12-26 11.64 2019-12-27 11.62 2019-12-30 11.62 2019-12-31 11.78 2020-01-01 . 2020-01-02 11.70 2020-01-03 11.63 2020-01-06 11.65 2020-01-07 11.58 2020-01-08 11.55 2020-01-09 11.50 2020-01-10 11.44 2020-01-13 11.50 2020-01-14 11.36 2020-01-15 11.31 2020-01-16 11.25 2020-01-17 11.20 2020-01-20 11.20 2020-01-21 11.25 2020-01-22 11.33 2020-01-23 11.45 2020-01-24 11.49 2020-01-27 12.04 2020-01-28 11.86 2020-01-29 11.82 2020-01-30 11.98 2020-01-31 11.86 2020-02-03 11.84 2020-02-04 11.66 2020-02-05 11.57 2020-02-06 11.38 2020-02-07 11.32 2020-02-10 11.39 2020-02-11 11.38 2020-02-12 11.32 2020-02-13 11.27 2020-02-14 11.24 2020-02-17 11.24 2020-02-18 11.33 2020-02-19 11.27 2020-02-20 11.25 2020-02-21 11.19 2020-02-24 11.63 2020-02-25 11.69 2020-02-26 11.83 2020-02-27 12.27 2020-02-28 12.62 2020-02-29 12.81 2020-03-02 12.59 2020-03-03 12.44 2020-03-04 12.41 2020-03-05 12.76 2020-03-06 13.48 2020-03-09 14.61 2020-03-10 14.28 2020-03-11 14.69 2020-03-12 15.85 2020-03-13 15.70 2020-03-16 16.65 2020-03-17 16.85 2020-03-18 18.04 2020-03-19 18.88 2020-03-20 19.17 2020-03-23 19.93 2020-03-24 19.84 2020-03-25 19.41 2020-03-26 18.34 2020-03-27 17.89 2020-03-30 17.73 2020-03-31 18.21 2020-04-01 18.83 2020-04-02 18.87 2020-04-03 19.42 2020-04-06 19.30 2020-04-07 18.93 2020-04-08 18.88 2020-04-09 17.81 2020-04-10 . 2020-04-13 17.53 2020-04-14 16.95 2020-04-15 17.04 2020-04-16 16.95 2020-04-17 16.53 2020-04-20 16.74 2020-04-21 17.05 2020-04-22 16.97 2020-04-23 17.10 2020-04-24 17.25 2020-04-27 17.31 2020-04-28 17.34 2020-04-29 17.21 2020-04-30 18.09 2020-05-01 18.22 2020-05-04 18.32 2020-05-05 18.13 2020-05-06 18.22 2020-05-07 18.14 2020-05-08 18.14 2020-05-11 18.23 2020-05-12 17.95 2020-05-13 18.05 2020-05-14 18.10 2020-05-15 18.12 2020-05-18 17.86 2020-05-19 17.77 2020-05-20 17.50 2020-05-21 17.44 2020-05-22 17.41 2020-05-25 17.44 2020-05-26 17.14 2020-05-27 16.95 2020-05-28 16.71 2020-05-29 16.74 2020-05-31 15.41 2020-06-01 15.22 2020-06-02 14.73 2020-06-03 14.09 2020-06-04 14.09 2020-06-05 13.64 2020-06-08 13.58 2020-06-09 13.67 2020-06-10 13.73 2020-06-11 14.34 2020-06-12 14.27 2020-06-15 14.31 2020-06-16 13.86 2020-06-17 13.84 2020-06-18 14.00 2020-06-19 13.97 2020-06-22 13.99 2020-06-23 14.01 2020-06-24 14.39 2020-06-25 14.50 2020-06-26 14.64 2020-06-29 14.74 2020-06-30 14.46 2020-07-01 14.38 2020-07-02 14.21 2020-07-03 14.21 2020-07-06 14.07 2020-07-07 14.06 2020-07-08 14.09 2020-07-09 14.11 2020-07-10 14.14 2020-07-13 13.96 2020-07-14 13.90 2020-07-15 13.66 2020-07-16 13.61 2020-07-17 13.64 2020-07-20 13.52 2020-07-21 13.17 2020-07-22 13.07 2020-07-23 13.05 2020-07-24 13.11 2020-07-27 13.10 2020-07-28 13.09 2020-07-29 12.96 2020-07-30 12.84 2020-07-31 12.64 2020-08-03 12.54 2020-08-04 12.55 2020-08-05 12.42 2020-08-06 12.42 2020-08-07 12.40 2020-08-10 12.51 2020-08-11 12.40 2020-08-12 12.49 2020-08-13 12.51 2020-08-14 12.60 2020-08-17 12.61 2020-08-18 12.57 2020-08-19 12.56 2020-08-20 12.57 2020-08-21 12.51 2020-08-24 12.40 2020-08-25 12.27 2020-08-26 12.19 2020-08-27 12.12 2020-08-28 12.09 2020-08-31 11.95 2020-09-01 11.87 2020-09-02 11.81 2020-09-03 11.86 2020-09-04 12.01 2020-09-07 12.02 2020-09-08 12.16 2020-09-09 12.03 2020-09-10 12.01 2020-09-11 12.00 2020-09-14 11.84 2020-09-15 11.79 2020-09-16 11.56 2020-09-17 11.58 2020-09-18 11.57 2020-09-21 11.94 2020-09-22 11.94 2020-09-23 12.01 2020-09-24 12.21 2020-09-25 12.23 2020-09-28 12.06 2020-09-29 11.92 2020-09-30 11.80 2020-10-01 11.77 2020-10-02 11.76 2020-10-05 11.62 2020-10-06 11.49 2020-10-07 11.41 2020-10-08 11.36 2020-10-09 11.25 2020-10-12 11.26 2020-10-13 11.22 2020-10-14 11.14 2020-10-15 11.29 2020-10-16 11.21 2020-10-19 11.19 2020-10-20 11.18 2020-10-21 11.20 2020-10-22 11.17 2020-10-23 11.23 2020-10-26 11.38 2020-10-27 11.42 2020-10-28 11.68 2020-10-29 11.62 2020-10-30 11.65 2020-10-31 11.71 2020-11-02 11.64 2020-11-03 11.48 2020-11-04 11.07 2020-11-05 10.75 2020-11-06 10.83 2020-11-09 10.13 2020-11-10 10.28 2020-11-11 10.27 2020-11-12 10.42 2020-11-13 10.39 2020-11-16 10.17 2020-11-17 10.12 2020-11-18 10.04 2020-11-19 10.09 2020-11-20 10.06 2020-11-23 9.97 2020-11-24 9.76 2020-11-25 9.71 2020-11-26 9.71 2020-11-27 9.67 2020-11-30 9.56 2020-12-01 9.42 2020-12-02 9.30 2020-12-03 9.13 2020-12-04 9.01 2020-12-07 8.98 2020-12-08 8.97 2020-12-09 8.92 2020-12-10 8.95 2020-12-11 8.98 2020-12-14 8.84 2020-12-15 8.80 2020-12-16 8.78 2020-12-17 8.73 2020-12-18 8.75 2020-12-21 8.95 2020-12-22 8.84 2020-12-23 8.80 2020-12-24 8.77 2020-12-25 . 2020-12-28 8.47 2020-12-29 8.47 2020-12-30 8.42 2020-12-31 8.36 2021-01-01 . 2021-01-04 8.42 2021-01-05 8.45 2021-01-06 8.31 2021-01-07 8.34 2021-01-08 8.19 2021-01-11 8.29 2021-01-12 8.26 2021-01-13 8.17 2021-01-14 8.04 2021-01-15 7.97 2021-01-18 7.96 2021-01-19 7.88 2021-01-20 7.81 2021-01-21 7.71 2021-01-22 7.83 2021-01-25 7.81 2021-01-26 7.79 2021-01-27 7.90 2021-01-28 7.82 2021-01-29 7.89 2021-01-31 7.78 2021-02-01 7.72 2021-02-02 7.62 2021-02-03 7.52 2021-02-04 7.50 2021-02-05 7.33 2021-02-08 7.27 2021-02-09 7.24 2021-02-10 7.23 2021-02-11 7.20 2021-02-12 7.23 2021-02-15 7.20 2021-02-16 7.17 2021-02-17 7.17 2021-02-18 7.20 2021-02-19 7.17 2021-02-22 7.21 2021-02-23 7.22 2021-02-24 7.16 2021-02-25 7.27 2021-02-26 7.33 2021-02-28 7.64 2021-03-01 7.58 2021-03-02 7.55 2021-03-03 7.50 2021-03-04 7.56 2021-03-05 7.62 2021-03-08 7.58 2021-03-09 7.56 2021-03-10 7.55 2021-03-11 7.38 2021-03-12 7.47 2021-03-15 7.42 2021-03-16 7.34 2021-03-17 7.54 2021-03-18 7.66 2021-03-19 7.69 2021-03-22 7.49 2021-03-23 7.45 2021-03-24 7.36 2021-03-25 7.42 2021-03-26 7.41 2021-03-29 7.34 2021-03-30 7.40 2021-03-31 7.41 2021-04-01 7.32 2021-04-02 . 2021-04-05 7.23 2021-04-06 7.16 2021-04-07 7.14 2021-04-08 7.09 2021-04-09 7.18 2021-04-12 7.20 2021-04-13 7.24 2021-04-14 7.16 2021-04-15 7.13 2021-04-16 7.13 2021-04-19 7.16 2021-04-20 7.21 2021-04-21 7.24 2021-04-22 7.23 2021-04-23 7.19 2021-04-26 7.15 2021-04-27 7.18 2021-04-28 7.13 2021-04-29 7.10 2021-04-30 7.31 2021-05-03 7.20 2021-05-04 7.21 2021-05-05 7.15 2021-05-06 7.12 2021-05-07 7.11 2021-05-10 7.13 2021-05-11 7.26 2021-05-12 7.31 2021-05-13 7.31 2021-05-14 7.23 2021-05-17 7.22 2021-05-18 7.19 2021-05-19 7.33 2021-05-20 7.28 2021-05-21 7.26 2021-05-24 7.20 2021-05-25 7.13 2021-05-26 7.16 2021-05-27 7.12 2021-05-28 7.00 2021-05-31 7.15 2021-06-01 7.16 2021-06-02 7.12 2021-06-03 7.11 2021-06-04 7.05 2021-06-07 6.98 2021-06-08 6.91 2021-06-09 6.88 2021-06-10 6.83 2021-06-11 6.80 2021-06-14 6.77 2021-06-15 6.80 2021-06-16 6.82 2021-06-17 6.82 2021-06-18 6.85 2021-06-21 6.85 2021-06-22 6.82 2021-06-23 6.80 2021-06-24 6.74 2021-06-25 6.70 2021-06-28 6.68 2021-06-29 6.65 2021-06-30 6.64 2021-07-01 6.60 2021-07-02 6.58 2021-07-05 6.57 2021-07-06 6.54 2021-07-07 6.52 2021-07-08 6.61 2021-07-09 6.63 2021-07-12 6.58 2021-07-13 6.69 2021-07-14 6.69 2021-07-15 6.73 2021-07-16 6.78 2021-07-19 7.03 2021-07-20 6.96 2021-07-21 6.86 2021-07-22 6.86 2021-07-23 6.84 2021-07-26 6.80 2021-07-27 6.85 2021-07-28 6.94 2021-07-29 6.85 2021-07-30 6.88 2021-07-31 7.21 2021-08-02 7.13 2021-08-03 7.22 2021-08-04 7.30 2021-08-05 7.31 2021-08-06 7.34 2021-08-09 7.38 2021-08-10 7.37 2021-08-11 7.42 2021-08-12 7.39 2021-08-13 7.36 2021-08-16 7.33 2021-08-17 7.31 2021-08-18 7.30 2021-08-19 7.40 2021-08-20 7.40 2021-08-23 7.35 2021-08-24 7.31 2021-08-25 7.22 2021-08-26 7.20 2021-08-27 7.07 2021-08-30 7.06 2021-08-31 7.33 2021-09-01 7.28 2021-09-02 7.29 2021-09-03 7.23 2021-09-06 7.22 2021-09-07 7.31 2021-09-08 7.28 2021-09-09 7.26 2021-09-10 7.29 2021-09-13 7.22 2021-09-14 7.17 2021-09-15 7.13 2021-09-16 7.15 2021-09-17 7.13 2021-09-20 7.39 2021-09-21 7.32 2021-09-22 7.27 2021-09-23 7.17 2021-09-24 7.21 2021-09-27 7.24 2021-09-28 7.32 2021-09-29 7.22 2021-09-30 7.48 2021-10-01 7.44 2021-10-04 7.47 2021-10-05 7.48 2021-10-06 7.64 2021-10-07 7.54 2021-10-08 7.61 2021-10-11 7.60 2021-10-12 7.71 2021-10-13 7.65 2021-10-14 7.48 2021-10-15 7.55 2021-10-18 7.55 2021-10-19 7.53 2021-10-20 7.51 2021-10-21 7.55 2021-10-22 7.61 2021-10-25 7.63 2021-10-26 7.56 2021-10-27 7.56 2021-10-28 7.57 2021-10-29 7.58 2021-10-31 7.61 2021-11-01 7.67 2021-11-02 7.69 2021-11-03 7.70 2021-11-04 7.60 2021-11-05 7.53 2021-11-08 7.44 2021-11-09 7.46 2021-11-10 7.57 2021-11-11 7.56 2021-11-12 7.65 2021-11-15 7.68 2021-11-16 7.75 2021-11-17 7.80 2021-11-18 7.85 2021-11-19 7.90 2021-11-22 7.93 2021-11-23 8.08 2021-11-24 8.05 2021-11-25 8.05 2021-11-26 8.28 2021-11-29 8.20 2021-11-30 8.32 2021-12-01 8.18 2021-12-02 8.26 2021-12-03 8.15 2021-12-06 8.08 2021-12-07 7.89 2021-12-08 7.90 2021-12-09 7.89 2021-12-10 7.95 2021-12-13 7.96 2021-12-14 8.00 2021-12-15 8.01 2021-12-16 7.98 2021-12-17 8.06 2021-12-20 8.08 2021-12-21 8.00 2021-12-22 7.95 2021-12-23 7.83 2021-12-24 . 2021-12-27 7.79 2021-12-28 7.77 2021-12-29 7.75 2021-12-30 7.83 2021-12-31 7.96 2022-01-03 8.03 2022-01-04 8.05 2022-01-05 8.04 2022-01-06 8.17 2022-01-07 8.26 2022-01-10 8.29 2022-01-11 8.15 2022-01-12 7.99 2022-01-13 8.04 2022-01-14 8.07 2022-01-17 8.07 2022-01-18 8.21 2022-01-19 8.16 2022-01-20 8.17 2022-01-21 8.34 2022-01-24 8.52 2022-01-25 8.56 2022-01-26 8.46 2022-01-27 8.65 2022-01-28 8.88 2022-01-31 8.86 2022-02-01 8.74 2022-02-02 8.63 2022-02-03 8.77 2022-02-04 8.94 2022-02-07 8.97 2022-02-08 8.94 2022-02-09 8.83 2022-02-10 8.95 2022-02-11 9.13 2022-02-14 9.24 2022-02-15 9.17 2022-02-16 9.17 2022-02-17 9.17 2022-02-18 9.21 2022-02-21 9.21 2022-02-22 9.24 2022-02-23 9.24 2022-02-24 9.49 2022-02-25 9.18 2022-02-28 9.41 2022-03-01 9.37 2022-03-02 9.40 2022-03-03 9.39 2022-03-04 9.49 2022-03-07 9.70 2022-03-08 9.81 2022-03-09 9.79 2022-03-10 9.95 2022-03-11 10.01 2022-03-14 10.31 2022-03-15 10.36 2022-03-16 10.17 2022-03-17 10.00 2022-03-18 9.93 2022-03-21 9.97 2022-03-22 9.98 2022-03-23 9.97 2022-03-24 9.96 2022-03-25 9.98 2022-03-28 10.02 2022-03-29 9.78 2022-03-30 9.66 2022-03-31 9.67 2022-04-01 9.76 2022-04-04 9.70 2022-04-05 9.75 2022-04-06 10.01 2022-04-07 10.11 2022-04-08 10.21 2022-04-11 10.44 2022-04-12 10.36 2022-04-13 10.34 2022-04-14 10.32 2022-04-15 . 2022-04-18 10.41 2022-04-19 10.46 2022-04-20 10.37 2022-04-21 10.42 2022-04-22 10.57 2022-04-25 10.70 2022-04-26 10.74 2022-04-27 10.86 2022-04-28 10.89 2022-04-29 11.10 2022-04-30 11.42 2022-05-02 11.65 2022-05-03 11.67 2022-05-04 11.73 2022-05-05 11.79 2022-05-06 12.05 2022-05-09 12.42 2022-05-10 12.52 2022-05-11 12.58 2022-05-12 12.87 2022-05-13 12.88 2022-05-16 12.92 2022-05-17 12.93 2022-05-18 13.21 2022-05-19 13.40 2022-05-20 13.39 2022-05-23 13.40 2022-05-24 13.44 2022-05-25 13.17 2022-05-26 12.71 2022-05-27 12.46 2022-05-30 12.46 2022-05-31 12.59 2022-06-01 12.58 2022-06-02 12.56 2022-06-03 12.65 2022-06-06 12.65 2022-06-07 12.76 2022-06-08 12.83 2022-06-09 12.96 2022-06-10 13.30 2022-06-13 13.97 2022-06-14 14.12 2022-06-15 13.93 2022-06-16 14.25 2022-06-17 14.27 2022-06-20 14.28 2022-06-21 14.20 2022-06-22 14.37 2022-06-23 14.42 2022-06-24 14.29 2022-06-27 14.33 2022-06-28 14.49 2022-06-29 14.83 2022-06-30 14.95 2022-07-01 14.96 2022-07-04 14.97 2022-07-05 15.11 2022-07-06 15.11 2022-07-07 14.93 2022-07-08 14.86 2022-07-11 14.87 2022-07-12 14.91 2022-07-13 14.94 2022-07-14 15.04 2022-07-15 14.87 2022-07-18 14.72 2022-07-19 14.65 2022-07-20 14.44 2022-07-21 14.30 2022-07-22 14.11 2022-07-25 14.08 2022-07-26 14.19 2022-07-27 14.11 2022-07-28 14.02 2022-07-29 13.67 2022-07-31 13.72 2022-08-01 13.68 2022-08-02 13.54 2022-08-03 13.37 2022-08-04 13.20 2022-08-05 13.26 2022-08-08 13.10 2022-08-09 13.15 2022-08-10 12.90 2022-08-11 12.78 2022-08-12 12.78 2022-08-15 12.58 2022-08-16 12.61 2022-08-17 12.78 2022-08-18 12.79 2022-08-19 12.97 2022-08-22 13.27 2022-08-23 13.33 2022-08-24 13.27 2022-08-25 13.23 2022-08-26 13.31 2022-08-29 13.62 2022-08-30 13.76 2022-08-31 15.06 2022-09-01 15.31 2022-09-02 15.20 2022-09-05 15.21 2022-09-06 15.25 2022-09-07 15.20 2022-09-08 15.04 2022-09-09 14.78 2022-09-12 14.68 2022-09-13 15.09 2022-09-14 15.20 2022-09-15 15.33 2022-09-16 15.59 2022-09-19 15.56 2022-09-20 15.60 2022-09-21 15.59 2022-09-22 15.85 2022-09-23 16.19 2022-09-26 16.47 2022-09-27 16.63 2022-09-28 16.63 2022-09-29 16.86 2022-09-30 16.84 2022-10-03 16.74 2022-10-04 16.39 2022-10-05 16.46 2022-10-06 16.36 2022-10-07 16.52 2022-10-10 16.54 2022-10-11 16.71 2022-10-12 16.81 2022-10-13 16.93 2022-10-14 16.79 2022-10-17 16.67 2022-10-18 16.51 2022-10-19 16.66 2022-10-20 16.63 2022-10-21 16.69 2022-10-24 16.66 2022-10-25 16.52 2022-10-26 16.37 2022-10-27 16.24 2022-10-28 16.12 2022-10-31 16.25 2022-11-01 16.22 2022-11-02 16.23 2022-11-03 16.55 2022-11-04 16.57 2022-11-07 16.63 2022-11-08 16.61 2022-11-09 16.90 2022-11-10 16.27 2022-11-11 16.27 2022-11-14 16.05 2022-11-15 15.83 2022-11-16 15.85 2022-11-17 16.03 2022-11-18 16.01 2022-11-21 16.06 2022-11-22 16.02 2022-11-23 15.89 2022-11-24 15.90 2022-11-25 15.90 2022-11-28 15.98 2022-11-29 16.05 2022-11-30 15.24 2022-12-01 14.99 2022-12-02 15.01 2022-12-05 15.12 2022-12-06 15.21 2022-12-07 15.22 2022-12-08 15.18 2022-12-09 15.11 2022-12-12 15.07 2022-12-13 14.84 2022-12-14 14.72 2022-12-15 14.88 2022-12-16 15.02 2022-12-19 15.13 2022-12-20 15.21 2022-12-21 15.09 2022-12-22 15.18 2022-12-23 15.23 2022-12-26 . 2022-12-27 15.26 2022-12-28 15.52 2022-12-29 15.62 2022-12-30 15.57 2022-12-31 15.76 2023-01-02 . 2023-01-03 15.62 2023-01-04 15.46 2023-01-05 15.37 2023-01-06 14.93 2023-01-09 14.69 2023-01-10 14.65 2023-01-11 14.51 2023-01-12 14.34 2023-01-13 14.26 2023-01-16 14.14 2023-01-17 14.10 2023-01-18 13.99 2023-01-19 14.18 2023-01-20 14.18 2023-01-23 14.17 2023-01-24 14.14 2023-01-25 14.17 2023-01-26 14.04 2023-01-27 14.02 2023-01-30 14.04 2023-01-31 14.16 2023-02-01 14.00 2023-02-02 13.50 2023-02-03 13.66 2023-02-06 13.85 2023-02-07 13.86 2023-02-08 13.89 2023-02-09 13.93 2023-02-10 14.18 2023-02-13 14.16 2023-02-14 14.03 2023-02-15 14.11 2023-02-16 14.21 2023-02-17 14.35 2023-02-20 14.36 2023-02-21 14.67 2023-02-22 14.62 2023-02-23 14.40 2023-02-24 14.51 2023-02-27 14.37 2023-02-28 14.42 2023-03-01 14.44 2023-03-02 14.47 2023-03-03 14.31 2023-03-06 14.22 2023-03-07 14.30 2023-03-08 14.44 2023-03-09 14.53 2023-03-10 14.72 2023-03-13 15.04 2023-03-14 14.88 2023-03-15 15.35 2023-03-16 15.26 2023-03-17 15.25 2023-03-20 15.44 2023-03-21 15.27 2023-03-22 15.20 2023-03-23 15.21 2023-03-24 15.41 2023-03-27 15.35 2023-03-28 15.37 2023-03-29 15.24 2023-03-30 15.15 2023-03-31 15.04 2023-04-03 14.96 2023-04-04 14.97 2023-04-05 15.08 2023-04-06 15.14 2023-04-07 . 2023-04-10 15.18 2023-04-11 15.11 2023-04-12 15.00 2023-04-13 14.86 2023-04-14 14.70 2023-04-17 14.75 2023-04-18 14.64 2023-04-19 14.67 2023-04-20 14.71 2023-04-21 14.63 2023-04-24 14.61 2023-04-25 14.61 2023-04-26 14.59 2023-04-27 14.54 2023-04-28 14.44 2023-04-30 14.40 2023-05-01 14.44 2023-05-02 14.52 2023-05-03 14.45 2023-05-04 14.60 2023-05-05 14.47 2023-05-08 14.53 2023-05-09 14.60 2023-05-10 14.50 2023-05-11 14.45 2023-05-12 14.52 2023-05-15 14.52 2023-05-16 14.61 2023-05-17 14.67 2023-05-18 14.71 2023-05-19 14.69 2023-05-22 14.63 2023-05-23 14.68 2023-05-24 14.82 2023-05-25 14.84 2023-05-26 14.84 2023-05-29 14.85 2023-05-30 14.71 2023-05-31 14.71 2023-06-01 14.60 2023-06-02 14.44 2023-06-05 14.41 2023-06-06 14.36 2023-06-07 14.33 2023-06-08 14.24 2023-06-09 14.13 2023-06-12 14.13 2023-06-13 14.00 2023-06-14 13.91 2023-06-15 13.84 2023-06-16 13.84 2023-06-19 13.86 2023-06-20 13.89 2023-06-21 13.98 2023-06-22 14.05 2023-06-23 14.16 2023-06-26 14.18 2023-06-27 14.10 2023-06-28 14.01 2023-06-29 14.00 2023-06-30 13.80 2023-07-03 13.78 2023-07-04 13.79 2023-07-05 13.85 2023-07-06 14.06 2023-07-07 14.04 2023-07-10 14.03 2023-07-11 13.94 2023-07-12 13.62 2023-07-13 13.45 2023-07-14 13.41 2023-07-17 13.50 2023-07-18 13.45 2023-07-19 13.40 2023-07-20 13.46 2023-07-21 13.46 2023-07-24 13.48 2023-07-25 13.48 2023-07-26 13.52 2023-07-27 13.47 2023-07-28 13.44 2023-07-31 13.47 2023-08-01 13.57 2023-08-02 13.73 2023-08-03 13.86 2023-08-04 13.77 2023-08-07 13.72 2023-08-08 13.62 2023-08-09 13.52 2023-08-10 13.49 2023-08-11 13.57 2023-08-14 13.46 2023-08-15 13.51 2023-08-16 13.51 2023-08-17 13.65 2023-08-18 13.69 2023-08-21 13.73 2023-08-22 13.74 2023-08-23 13.58 2023-08-24 13.63 2023-08-25 13.64 2023-08-28 13.60 2023-08-29 13.46 2023-08-30 13.38 2023-08-31 13.46 2023-09-01 13.46 2023-09-04 13.47 2023-09-05 13.57 2023-09-06 13.66 2023-09-07 13.62 2023-09-08 13.57 2023-09-11 13.53 2023-09-12 13.54 2023-09-13 13.51 2023-09-14 13.40 2023-09-15 13.43 2023-09-18 13.48 2023-09-19 13.53 2023-09-20 13.50 2023-09-21 13.74 2023-09-22 13.73 2023-09-25 13.86 2023-09-26 13.97 2023-09-27 14.08 2023-09-28 14.05 2023-09-29 13.97 2023-09-30 14.03 2023-10-02 14.25 2023-10-03 14.61 2023-10-04 14.64 2023-10-05 14.66 2023-10-06 14.68 2023-10-09 14.69 2023-10-10 14.41 2023-10-11 14.38 2023-10-12 14.54 2023-10-13 14.55 2023-10-16 14.56 2023-10-17 14.69 2023-10-18 14.83 2023-10-19 14.95 2023-10-20 15.06 2023-10-23 15.05 2023-10-24 14.97 2023-10-25 15.01 2023-10-26 15.18 2023-10-27 15.21 2023-10-30 15.41 2023-10-31 15.45 2023-11-01 15.49 2023-11-02 14.92 2023-11-03 14.76 2023-11-06 14.92 2023-11-07 14.82 2023-11-08 14.88 2023-11-09 14.88 2023-11-10 14.92 2023-11-13 14.93 2023-11-14 14.45 2023-11-15 14.45 2023-11-16 14.52 2023-11-17 14.51 2023-11-20 14.42 2023-11-21 14.42 2023-11-22 14.42 2023-11-23 14.43 2023-11-24 14.44 2023-11-27 14.34 2023-11-28 14.25 2023-11-29 14.02 2023-11-30 14.25 2023-12-01 14.14 2023-12-04 14.15 2023-12-05 14.00 2023-12-06 13.95 2023-12-07 13.94 2023-12-08 14.00 2023-12-11 14.07 2023-12-12 13.97 2023-12-13 13.72 2023-12-14 13.12 2023-12-15 13.16 2023-12-18 13.17 2023-12-19 13.08 2023-12-20 12.88 2023-12-21 12.81 2023-12-22 12.79 2023-12-25 . 2023-12-26 12.75 2023-12-27 12.61 2023-12-28 12.59 2023-12-29 12.53 2023-12-31 13.05 2024-01-01 . 2024-01-02 13.33 2024-01-03 13.58 2024-01-04 13.67 2024-01-05 13.70 2024-01-08 13.65 2024-01-09 13.59 2024-01-10 13.51 2024-01-11 13.44 2024-01-12 13.38 2024-01-15 13.28 2024-01-16 13.38 2024-01-17 13.53 2024-01-18 13.53 2024-01-19 13.46 2024-01-22 13.36 2024-01-23 13.33 2024-01-24 13.35 2024-01-25 13.27 2024-01-26 13.24 2024-01-29 13.09 2024-01-30 13.08 2024-01-31 13.55 2024-02-01 13.49 2024-02-02 13.61 2024-02-05 13.80 2024-02-06 13.72 2024-02-07 13.62 2024-02-08 13.51 2024-02-09 13.47 2024-02-12 13.48 2024-02-13 13.69 2024-02-14 13.66 2024-02-15 13.61 2024-02-16 13.63 2024-02-19 13.64 2024-02-20 13.61 2024-02-21 13.65 2024-02-22 13.48 2024-02-23 13.34 2024-02-26 13.26 2024-02-27 13.26 2024-02-28 13.23 2024-02-29 13.21 2024-03-01 13.13 2024-03-04 13.09 2024-03-05 13.02 2024-03-06 12.98 2024-03-07 12.93 2024-03-08 12.91 2024-03-11 12.93 2024-03-12 12.90 2024-03-13 12.85 2024-03-14 12.95 2024-03-15 13.01 2024-03-18 13.00 2024-03-19 12.86 2024-03-20 12.84 2024-03-21 12.82 2024-03-22 12.76 2024-03-25 12.90 2024-03-26 12.93 2024-03-27 12.89 2024-03-28 12.87 2024-03-29 . 2024-03-31 12.96 2024-04-01 13.09 2024-04-02 13.27 2024-04-03 13.30 2024-04-04 13.26 2024-04-05 13.31 2024-04-08 13.35 2024-04-09 13.26 2024-04-10 13.43 2024-04-11 13.47 2024-04-12 13.56 2024-04-15 13.66 2024-04-16 13.88 2024-04-17 13.85 2024-04-18 13.87