NOTE: THIS DATA FILE WILL CHANGE! To improve accessibility of data for all users, we will convert this file from a text format to an html table by the end of June 2024. Title: ICE BofA B & Lower Emerging Markets Corporate Plus Index Effective Yield Series ID: BAMLEM4BRRBLCRPIEY Source: Ice Data Indices, LLC Release: ICE BofA Indices (Not a Press Release) Seasonal Adjustment: Not Seasonally Adjusted Frequency: Daily Units: Percent Date Range: 1998-12-31 to 2024-06-14 Last Updated: 2024-06-17 8:53 AM CDT Notes: This data represents the effective yield of the ICE BofA B and Lower Emerging Markets Corporate Plus Index is a subset of the ICE BofA Emerging Markets Corporate Plus Index, which includes only securities rated B1 or lower. The same inclusion rules apply for this series as those that apply for ICE BofA Emerging Markets Corporate Plus Index (https://fred.stlouisfed.org/series/BAMLEMCBPITRIV?cid=32413). When the last calendar day of the month takes place on the weekend, weekend observations will occur as a result of month ending accrued interest adjustments. 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 1998-12-31 22.17 1999-01-01 . 1999-01-04 22.12 1999-01-05 22.12 1999-01-06 21.91 1999-01-07 21.95 1999-01-08 22.09 1999-01-11 22.41 1999-01-12 22.53 1999-01-13 24.56 1999-01-14 25.68 1999-01-15 25.64 1999-01-18 25.67 1999-01-19 25.33 1999-01-20 25.28 1999-01-21 25.35 1999-01-22 25.82 1999-01-25 26.18 1999-01-26 26.44 1999-01-27 25.33 1999-01-28 25.32 1999-01-29 25.09 1999-01-31 25.01 1999-02-01 25.04 1999-02-02 24.89 1999-02-03 24.53 1999-02-04 24.56 1999-02-05 24.53 1999-02-08 24.61 1999-02-09 24.52 1999-02-10 24.42 1999-02-11 24.42 1999-02-12 24.43 1999-02-15 24.48 1999-02-16 24.22 1999-02-17 24.11 1999-02-18 23.74 1999-02-19 23.73 1999-02-22 23.62 1999-02-23 23.60 1999-02-24 23.66 1999-02-25 23.64 1999-02-26 23.58 1999-02-28 23.54 1999-03-01 23.55 1999-03-02 23.63 1999-03-03 23.60 1999-03-04 23.37 1999-03-05 23.31 1999-03-08 23.27 1999-03-09 23.18 1999-03-10 23.11 1999-03-11 23.03 1999-03-12 22.92 1999-03-15 22.74 1999-03-16 22.56 1999-03-17 22.60 1999-03-18 22.55 1999-03-19 22.18 1999-03-22 22.04 1999-03-23 21.92 1999-03-24 21.91 1999-03-25 21.73 1999-03-26 21.55 1999-03-29 21.36 1999-03-30 21.56 1999-03-31 21.54 1999-04-01 21.27 1999-04-02 21.28 1999-04-05 21.02 1999-04-06 20.70 1999-04-07 20.53 1999-04-08 20.24 1999-04-09 19.87 1999-04-12 19.66 1999-04-13 19.36 1999-04-14 19.14 1999-04-15 19.04 1999-04-16 18.92 1999-04-19 18.92 1999-04-20 18.92 1999-04-21 18.91 1999-04-22 18.83 1999-04-23 18.61 1999-04-26 18.57 1999-04-27 18.74 1999-04-28 18.63 1999-04-29 18.49 1999-04-30 18.70 1999-05-03 18.72 1999-05-04 18.54 1999-05-05 18.57 1999-05-06 18.62 1999-05-07 18.50 1999-05-10 18.50 1999-05-11 18.60 1999-05-12 18.60 1999-05-13 18.90 1999-05-14 18.91 1999-05-17 19.05 1999-05-18 19.12 1999-05-19 19.36 1999-05-20 19.54 1999-05-21 19.86 1999-05-24 19.96 1999-05-25 20.02 1999-05-26 19.85 1999-05-27 19.68 1999-05-28 19.78 1999-05-31 19.29 1999-06-01 19.25 1999-06-02 19.28 1999-06-03 19.26 1999-06-04 19.12 1999-06-07 19.07 1999-06-08 18.95 1999-06-09 18.92 1999-06-10 18.78 1999-06-11 18.71 1999-06-14 18.82 1999-06-15 18.64 1999-06-16 18.59 1999-06-17 18.38 1999-06-18 18.36 1999-06-21 18.27 1999-06-22 18.22 1999-06-23 18.23 1999-06-24 18.20 1999-06-25 18.16 1999-06-28 18.22 1999-06-29 18.19 1999-06-30 18.12 1999-07-01 18.07 1999-07-02 18.05 1999-07-05 18.07 1999-07-06 18.08 1999-07-07 18.06 1999-07-08 18.11 1999-07-09 18.16 1999-07-12 18.17 1999-07-13 18.30 1999-07-14 18.41 1999-07-15 18.44 1999-07-16 18.43 1999-07-19 18.39 1999-07-20 18.38 1999-07-21 18.36 1999-07-22 18.37 1999-07-23 18.29 1999-07-26 18.42 1999-07-27 18.42 1999-07-28 18.23 1999-07-29 18.32 1999-07-30 18.23 1999-07-31 17.75 1999-08-02 17.78 1999-08-03 17.82 1999-08-04 17.88 1999-08-05 18.01 1999-08-06 18.02 1999-08-09 18.08 1999-08-10 18.24 1999-08-11 18.37 1999-08-12 18.33 1999-08-13 18.28 1999-08-16 18.22 1999-08-17 18.19 1999-08-18 18.17 1999-08-19 18.12 1999-08-20 18.16 1999-08-23 18.21 1999-08-24 18.24 1999-08-25 18.16 1999-08-26 18.13 1999-08-27 18.15 1999-08-30 18.13 1999-08-31 18.26 1999-09-01 18.23 1999-09-02 18.12 1999-09-03 18.05 1999-09-06 18.08 1999-09-07 18.10 1999-09-08 18.11 1999-09-09 18.02 1999-09-10 18.09 1999-09-13 18.16 1999-09-14 18.15 1999-09-15 18.15 1999-09-16 18.18 1999-09-17 18.17 1999-09-20 18.09 1999-09-21 18.05 1999-09-22 18.07 1999-09-23 18.05 1999-09-24 18.08 1999-09-27 18.10 1999-09-28 18.02 1999-09-29 17.96 1999-09-30 17.89 1999-10-01 17.90 1999-10-04 17.91 1999-10-05 17.91 1999-10-06 17.90 1999-10-07 17.95 1999-10-08 17.82 1999-10-11 17.84 1999-10-12 17.84 1999-10-13 17.87 1999-10-14 17.83 1999-10-15 17.90 1999-10-18 17.95 1999-10-19 17.89 1999-10-20 17.89 1999-10-21 17.85 1999-10-22 17.65 1999-10-25 17.59 1999-10-26 17.57 1999-10-27 17.40 1999-10-28 17.26 1999-10-29 17.19 1999-10-31 16.79 1999-11-01 16.76 1999-11-02 16.69 1999-11-03 16.60 1999-11-04 16.55 1999-11-05 16.49 1999-11-08 16.38 1999-11-09 16.34 1999-11-10 16.41 1999-11-11 16.41 1999-11-12 16.40 1999-11-15 16.36 1999-11-16 16.34 1999-11-17 16.30 1999-11-18 16.28 1999-11-19 16.22 1999-11-22 16.16 1999-11-23 16.03 1999-11-24 16.04 1999-11-25 16.07 1999-11-26 16.03 1999-11-29 16.04 1999-11-30 15.80 1999-12-01 15.76 1999-12-02 15.70 1999-12-03 15.69 1999-12-06 15.65 1999-12-07 15.61 1999-12-08 15.71 1999-12-09 15.72 1999-12-10 15.68 1999-12-13 15.61 1999-12-14 15.62 1999-12-15 15.52 1999-12-16 15.52 1999-12-17 15.52 1999-12-20 15.38 1999-12-21 15.37 1999-12-22 15.37 1999-12-23 15.37 1999-12-24 15.38 1999-12-27 15.33 1999-12-28 15.34 1999-12-29 15.33 1999-12-30 15.33 1999-12-31 15.50 2000-01-03 15.48 2000-01-04 15.38 2000-01-05 15.39 2000-01-06 15.42 2000-01-07 15.40 2000-01-10 15.37 2000-01-11 15.38 2000-01-12 15.29 2000-01-13 15.32 2000-01-14 15.28 2000-01-17 15.29 2000-01-18 15.23 2000-01-19 15.22 2000-01-20 15.12 2000-01-21 15.11 2000-01-24 15.07 2000-01-25 15.13 2000-01-26 15.13 2000-01-27 15.08 2000-01-28 15.09 2000-01-31 15.38 2000-02-01 15.40 2000-02-02 15.46 2000-02-03 15.38 2000-02-04 15.30 2000-02-07 15.21 2000-02-08 15.13 2000-02-09 15.13 2000-02-10 15.09 2000-02-11 15.05 2000-02-14 14.96 2000-02-15 14.60 2000-02-16 14.57 2000-02-17 14.53 2000-02-18 14.53 2000-02-21 14.54 2000-02-22 14.53 2000-02-23 14.51 2000-02-24 14.48 2000-02-25 14.53 2000-02-28 14.53 2000-02-29 14.37 2000-03-01 14.31 2000-03-02 14.26 2000-03-03 14.21 2000-03-06 14.09 2000-03-07 14.03 2000-03-08 14.02 2000-03-09 14.00 2000-03-10 14.01 2000-03-13 14.01 2000-03-14 14.05 2000-03-15 14.07 2000-03-16 14.00 2000-03-17 14.00 2000-03-20 13.98 2000-03-21 13.92 2000-03-22 13.89 2000-03-23 13.90 2000-03-24 13.91 2000-03-27 13.90 2000-03-28 13.93 2000-03-29 13.89 2000-03-30 13.98 2000-03-31 13.99 2000-04-03 14.14 2000-04-04 14.20 2000-04-05 14.23 2000-04-06 14.19 2000-04-07 14.14 2000-04-10 14.14 2000-04-11 14.14 2000-04-12 14.15 2000-04-13 14.18 2000-04-14 14.26 2000-04-17 14.33 2000-04-18 14.35 2000-04-19 14.33 2000-04-20 14.32 2000-04-21 . 2000-04-24 14.34 2000-04-25 14.36 2000-04-26 14.35 2000-04-27 14.43 2000-04-28 14.51 2000-04-30 14.55 2000-05-01 14.51 2000-05-02 14.52 2000-05-03 14.58 2000-05-04 14.64 2000-05-05 14.75 2000-05-08 14.84 2000-05-09 14.95 2000-05-10 15.00 2000-05-11 15.25 2000-05-12 15.26 2000-05-15 15.30 2000-05-16 15.27 2000-05-17 15.13 2000-05-18 15.14 2000-05-19 15.25 2000-05-22 15.28 2000-05-23 15.27 2000-05-24 15.36 2000-05-25 15.37 2000-05-26 15.34 2000-05-29 15.35 2000-05-30 15.48 2000-05-31 15.75 2000-06-01 15.63 2000-06-02 15.52 2000-06-05 15.54 2000-06-06 15.44 2000-06-07 15.42 2000-06-08 15.42 2000-06-09 15.38 2000-06-12 15.34 2000-06-13 15.28 2000-06-14 15.25 2000-06-15 15.20 2000-06-16 15.18 2000-06-19 15.10 2000-06-20 15.08 2000-06-21 15.11 2000-06-22 15.10 2000-06-23 15.13 2000-06-26 15.14 2000-06-27 15.13 2000-06-28 15.00 2000-06-29 15.13 2000-06-30 15.10 2000-07-03 15.07 2000-07-04 15.06 2000-07-05 15.10 2000-07-06 15.02 2000-07-07 15.00 2000-07-10 14.98 2000-07-11 15.00 2000-07-12 14.87 2000-07-13 14.85 2000-07-14 14.83 2000-07-17 14.77 2000-07-18 14.77 2000-07-19 14.77 2000-07-20 14.75 2000-07-21 14.74 2000-07-24 14.74 2000-07-25 14.67 2000-07-26 14.68 2000-07-27 14.56 2000-07-28 14.56 2000-07-31 14.66 2000-08-01 14.66 2000-08-02 14.66 2000-08-03 14.67 2000-08-04 14.66 2000-08-07 14.65 2000-08-08 14.61 2000-08-09 14.58 2000-08-10 14.49 2000-08-11 14.47 2000-08-14 14.50 2000-08-15 14.44 2000-08-16 14.44 2000-08-17 14.42 2000-08-18 14.43 2000-08-21 14.44 2000-08-22 14.41 2000-08-23 14.29 2000-08-24 14.41 2000-08-25 14.40 2000-08-28 14.41 2000-08-29 14.39 2000-08-30 14.42 2000-08-31 14.37 2000-09-01 14.36 2000-09-04 14.37 2000-09-05 14.36 2000-09-06 14.36 2000-09-07 14.39 2000-09-08 14.45 2000-09-11 14.49 2000-09-12 14.51 2000-09-13 14.53 2000-09-14 14.53 2000-09-15 14.59 2000-09-18 14.73 2000-09-19 14.80 2000-09-20 14.81 2000-09-21 14.87 2000-09-22 14.89 2000-09-25 14.88 2000-09-26 14.92 2000-09-27 14.93 2000-09-28 14.97 2000-09-29 15.02 2000-09-30 14.99 2000-10-02 14.99 2000-10-03 15.03 2000-10-04 15.09 2000-10-05 15.07 2000-10-06 15.11 2000-10-09 15.12 2000-10-10 15.12 2000-10-11 15.22 2000-10-12 15.28 2000-10-13 15.40 2000-10-16 15.44 2000-10-17 15.48 2000-10-18 15.69 2000-10-19 15.93 2000-10-20 15.90 2000-10-23 15.92 2000-10-24 15.92 2000-10-25 15.94 2000-10-26 15.98 2000-10-27 16.01 2000-10-30 16.01 2000-10-31 16.08 2000-11-01 16.07 2000-11-02 16.05 2000-11-03 16.06 2000-11-06 16.08 2000-11-07 16.22 2000-11-08 16.23 2000-11-09 16.25 2000-11-10 16.20 2000-11-13 16.62 2000-11-14 16.23 2000-11-15 16.22 2000-11-16 16.21 2000-11-17 16.18 2000-11-20 16.23 2000-11-21 16.29 2000-11-22 16.33 2000-11-23 16.35 2000-11-24 16.38 2000-11-27 16.34 2000-11-28 16.31 2000-11-29 16.38 2000-11-30 16.47 2000-12-01 16.49 2000-12-04 16.48 2000-12-05 16.55 2000-12-06 16.50 2000-12-07 16.47 2000-12-08 16.47 2000-12-11 16.42 2000-12-12 16.37 2000-12-13 16.38 2000-12-14 16.33 2000-12-15 16.33 2000-12-18 16.31 2000-12-19 16.29 2000-12-20 16.29 2000-12-21 16.29 2000-12-22 16.28 2000-12-25 . 2000-12-26 16.28 2000-12-27 16.23 2000-12-28 16.21 2000-12-29 16.28 2000-12-31 16.29 2001-01-01 . 2001-01-02 16.29 2001-01-03 16.23 2001-01-04 16.17 2001-01-05 16.15 2001-01-08 16.15 2001-01-09 16.10 2001-01-10 15.88 2001-01-11 15.83 2001-01-12 15.73 2001-01-15 15.75 2001-01-16 15.77 2001-01-17 15.77 2001-01-18 15.72 2001-01-19 15.65 2001-01-22 15.66 2001-01-23 15.66 2001-01-24 15.65 2001-01-25 15.63 2001-01-26 15.57 2001-01-29 15.34 2001-01-30 15.31 2001-01-31 15.51 2001-02-01 15.48 2001-02-02 15.55 2001-02-05 15.60 2001-02-06 15.61 2001-02-07 15.61 2001-02-08 15.58 2001-02-09 15.57 2001-02-12 15.62 2001-02-13 15.60 2001-02-14 15.60 2001-02-15 15.54 2001-02-16 15.52 2001-02-19 15.55 2001-02-20 15.57 2001-02-21 15.73 2001-02-22 15.78 2001-02-23 15.80 2001-02-26 15.85 2001-02-27 15.81 2001-02-28 15.69 2001-03-01 15.72 2001-03-02 15.72 2001-03-05 15.69 2001-03-06 15.67 2001-03-07 15.60 2001-03-08 15.62 2001-03-09 15.65 2001-03-12 15.78 2001-03-13 15.84 2001-03-14 15.87 2001-03-15 15.95 2001-03-16 16.14 2001-03-19 16.16 2001-03-20 16.45 2001-03-21 16.45 2001-03-22 16.54 2001-03-23 16.73 2001-03-26 16.75 2001-03-27 16.74 2001-03-28 16.47 2001-03-29 16.60 2001-03-30 16.60 2001-03-31 15.83 2001-04-02 15.81 2001-04-03 15.86 2001-04-04 15.92 2001-04-05 15.98 2001-04-06 15.95 2001-04-09 15.95 2001-04-10 15.96 2001-04-11 15.99 2001-04-12 15.94 2001-04-13 . 2001-04-16 15.95 2001-04-17 16.00 2001-04-18 16.02 2001-04-19 16.02 2001-04-20 15.99 2001-04-23 16.51 2001-04-24 16.52 2001-04-25 16.73 2001-04-26 16.70 2001-04-27 16.66 2001-04-30 16.03 2001-05-01 16.00 2001-05-02 15.94 2001-05-03 15.92 2001-05-04 15.94 2001-05-07 15.97 2001-05-08 15.96 2001-05-09 15.97 2001-05-10 15.85 2001-05-11 15.90 2001-05-14 15.99 2001-05-15 15.97 2001-05-16 15.95 2001-05-17 15.97 2001-05-18 15.91 2001-05-21 15.54 2001-05-22 15.46 2001-05-23 15.46 2001-05-24 15.40 2001-05-25 15.36 2001-05-28 15.35 2001-05-29 15.59 2001-05-30 15.52 2001-05-31 14.71 2001-06-01 14.71 2001-06-04 14.62 2001-06-05 14.64 2001-06-06 14.59 2001-06-07 14.53 2001-06-08 14.47 2001-06-11 14.47 2001-06-12 14.44 2001-06-13 14.45 2001-06-14 14.42 2001-06-15 14.37 2001-06-18 14.44 2001-06-19 14.48 2001-06-20 14.56 2001-06-21 14.58 2001-06-22 14.61 2001-06-25 14.64 2001-06-26 14.66 2001-06-27 14.71 2001-06-28 14.70 2001-06-29 14.70 2001-06-30 14.84 2001-07-02 14.87 2001-07-03 14.93 2001-07-04 14.94 2001-07-05 14.92 2001-07-06 14.60 2001-07-09 14.63 2001-07-10 14.65 2001-07-11 15.34 2001-07-12 15.71 2001-07-13 16.01 2001-07-16 16.04 2001-07-17 17.20 2001-07-18 17.27 2001-07-19 17.24 2001-07-20 17.47 2001-07-23 16.96 2001-07-24 16.97 2001-07-25 16.87 2001-07-26 16.96 2001-07-27 17.11 2001-07-30 17.15 2001-07-31 17.62 2001-08-01 17.41 2001-08-02 17.38 2001-08-03 17.35 2001-08-06 17.39 2001-08-07 17.38 2001-08-08 17.34 2001-08-09 17.28 2001-08-10 17.26 2001-08-13 17.04 2001-08-14 17.05 2001-08-15 16.97 2001-08-16 16.87 2001-08-17 16.87 2001-08-20 16.91 2001-08-21 16.94 2001-08-22 16.87 2001-08-23 17.05 2001-08-24 17.05 2001-08-27 17.07 2001-08-28 17.01 2001-08-29 16.92 2001-08-30 16.76 2001-08-31 16.43 2001-09-03 16.43 2001-09-04 16.43 2001-09-05 16.40 2001-09-06 16.40 2001-09-07 16.42 2001-09-10 16.51 2001-09-11 . 2001-09-12 . 2001-09-13 . 2001-09-14 17.00 2001-09-17 17.02 2001-09-18 17.09 2001-09-19 17.05 2001-09-20 17.37 2001-09-21 17.64 2001-09-24 17.71 2001-09-25 17.68 2001-09-26 17.61 2001-09-27 17.52 2001-09-28 17.72 2001-09-30 18.18 2001-10-01 18.17 2001-10-02 18.19 2001-10-03 18.33 2001-10-04 18.32 2001-10-05 18.39 2001-10-08 18.43 2001-10-09 18.38 2001-10-10 19.31 2001-10-11 19.34 2001-10-12 19.30 2001-10-15 19.33 2001-10-16 19.33 2001-10-17 19.15 2001-10-18 19.15 2001-10-19 19.14 2001-10-22 19.27 2001-10-23 19.28 2001-10-24 19.36 2001-10-25 19.36 2001-10-26 19.16 2001-10-29 19.18 2001-10-30 19.45 2001-10-31 19.56 2001-11-01 19.64 2001-11-02 19.55 2001-11-05 19.67 2001-11-06 19.74 2001-11-07 19.76 2001-11-08 19.74 2001-11-09 19.71 2001-11-12 19.76 2001-11-13 19.49 2001-11-14 19.49 2001-11-15 19.39 2001-11-16 19.41 2001-11-19 19.40 2001-11-20 19.33 2001-11-21 19.32 2001-11-22 19.34 2001-11-23 19.41 2001-11-26 19.23 2001-11-27 19.09 2001-11-28 19.17 2001-11-29 19.19 2001-11-30 21.17 2001-12-03 21.19 2001-12-04 21.13 2001-12-05 21.13 2001-12-06 21.50 2001-12-07 21.48 2001-12-10 21.67 2001-12-11 22.61 2001-12-12 22.64 2001-12-13 22.74 2001-12-14 22.78 2001-12-17 22.66 2001-12-18 22.71 2001-12-19 22.65 2001-12-20 22.75 2001-12-21 22.70 2001-12-24 23.04 2001-12-25 . 2001-12-26 23.11 2001-12-27 23.48 2001-12-28 23.99 2001-12-31 24.25 2002-01-01 . 2002-01-02 24.42 2002-01-03 24.38 2002-01-04 24.31 2002-01-07 24.41 2002-01-08 24.77 2002-01-09 24.77 2002-01-10 24.74 2002-01-11 24.77 2002-01-14 25.16 2002-01-15 25.17 2002-01-16 25.20 2002-01-17 25.24 2002-01-18 25.28 2002-01-21 25.33 2002-01-22 25.63 2002-01-23 25.72 2002-01-24 25.78 2002-01-25 25.56 2002-01-28 25.65 2002-01-29 25.53 2002-01-30 25.71 2002-01-31 24.07 2002-02-01 23.98 2002-02-04 24.14 2002-02-05 24.17 2002-02-06 24.14 2002-02-07 24.17 2002-02-08 24.09 2002-02-11 24.11 2002-02-12 24.09 2002-02-13 24.10 2002-02-14 24.13 2002-02-15 24.11 2002-02-18 24.17 2002-02-19 24.19 2002-02-20 24.21 2002-02-21 24.20 2002-02-22 24.22 2002-02-25 23.96 2002-02-26 24.13 2002-02-27 23.97 2002-02-28 22.87 2002-03-01 22.84 2002-03-04 22.89 2002-03-05 22.83 2002-03-06 22.57 2002-03-07 22.58 2002-03-08 22.39 2002-03-11 22.73 2002-03-12 22.77 2002-03-13 22.90 2002-03-14 22.83 2002-03-15 22.97 2002-03-18 23.04 2002-03-19 23.07 2002-03-20 23.11 2002-03-21 23.06 2002-03-22 22.96 2002-03-25 23.22 2002-03-26 23.07 2002-03-27 22.83 2002-03-28 23.15 2002-03-29 . 2002-03-31 22.50 2002-04-01 22.18 2002-04-02 22.23 2002-04-03 22.32 2002-04-04 22.58 2002-04-05 22.48 2002-04-08 22.54 2002-04-09 22.56 2002-04-10 22.48 2002-04-11 22.74 2002-04-12 22.44 2002-04-15 22.90 2002-04-16 22.73 2002-04-17 22.72 2002-04-18 22.71 2002-04-19 22.87 2002-04-22 22.91 2002-04-23 22.95 2002-04-24 22.96 2002-04-25 23.07 2002-04-26 23.09 2002-04-29 23.13 2002-04-30 18.68 2002-05-01 18.67 2002-05-02 18.77 2002-05-03 18.79 2002-05-06 18.74 2002-05-07 18.76 2002-05-08 18.77 2002-05-09 18.89 2002-05-10 19.21 2002-05-13 19.17 2002-05-14 19.17 2002-05-15 19.14 2002-05-16 19.13 2002-05-17 19.14 2002-05-20 19.11 2002-05-21 19.15 2002-05-22 19.20 2002-05-23 19.25 2002-05-24 19.73 2002-05-27 19.25 2002-05-28 19.28 2002-05-29 19.24 2002-05-30 19.39 2002-05-31 19.09 2002-06-03 19.30 2002-06-04 19.36 2002-06-05 19.43 2002-06-06 19.91 2002-06-07 19.87 2002-06-10 19.83 2002-06-11 19.92 2002-06-12 19.99 2002-06-13 19.93 2002-06-14 20.10 2002-06-17 20.10 2002-06-18 20.22 2002-06-19 20.30 2002-06-20 20.57 2002-06-21 21.36 2002-06-24 21.53 2002-06-25 21.77 2002-06-26 21.81 2002-06-27 21.75 2002-06-28 22.02 2002-06-30 21.22 2002-07-01 21.28 2002-07-02 21.44 2002-07-03 21.28 2002-07-04 21.29 2002-07-05 21.43 2002-07-08 21.66 2002-07-09 21.52 2002-07-10 21.60 2002-07-11 21.39 2002-07-12 21.42 2002-07-15 21.81 2002-07-16 21.72 2002-07-17 21.64 2002-07-18 21.65 2002-07-19 21.48 2002-07-22 21.55 2002-07-23 21.65 2002-07-24 21.78 2002-07-25 21.91 2002-07-26 21.93 2002-07-29 22.22 2002-07-30 22.75 2002-07-31 23.59 2002-08-01 23.41 2002-08-02 23.29 2002-08-05 23.31 2002-08-06 23.31 2002-08-07 23.39 2002-08-08 23.08 2002-08-09 23.09 2002-08-12 23.10 2002-08-13 23.26 2002-08-14 23.46 2002-08-15 22.91 2002-08-16 22.94 2002-08-19 22.96 2002-08-20 22.95 2002-08-21 22.86 2002-08-22 22.97 2002-08-23 22.90 2002-08-26 22.71 2002-08-27 22.65 2002-08-28 22.45 2002-08-29 22.43 2002-08-30 22.07 2002-08-31 22.74 2002-09-02 22.75 2002-09-03 22.72 2002-09-04 22.85 2002-09-05 22.83 2002-09-06 22.54 2002-09-09 22.64 2002-09-10 22.60 2002-09-11 22.58 2002-09-12 22.57 2002-09-13 22.56 2002-09-16 22.51 2002-09-17 22.54 2002-09-18 22.63 2002-09-19 22.50 2002-09-20 22.58 2002-09-23 22.82 2002-09-24 23.00 2002-09-25 23.01 2002-09-26 23.04 2002-09-27 23.08 2002-09-30 22.95 2002-10-01 22.95 2002-10-02 22.92 2002-10-03 22.91 2002-10-04 22.89 2002-10-07 22.98 2002-10-08 23.15 2002-10-09 23.19 2002-10-10 23.43 2002-10-11 23.51 2002-10-14 23.54 2002-10-15 23.52 2002-10-16 23.49 2002-10-17 23.44 2002-10-18 23.37 2002-10-21 23.34 2002-10-22 23.24 2002-10-23 23.24 2002-10-24 23.25 2002-10-25 23.38 2002-10-28 23.22 2002-10-29 23.36 2002-10-30 23.43 2002-10-31 22.71 2002-11-01 22.84 2002-11-04 22.83 2002-11-05 22.87 2002-11-06 22.95 2002-11-07 22.77 2002-11-08 22.99 2002-11-11 23.01 2002-11-12 22.64 2002-11-13 22.67 2002-11-14 22.60 2002-11-15 22.38 2002-11-18 22.19 2002-11-19 21.93 2002-11-20 21.91 2002-11-21 21.79 2002-11-22 21.68 2002-11-25 21.68 2002-11-26 21.55 2002-11-27 21.50 2002-11-28 21.52 2002-11-29 21.37 2002-11-30 21.16 2002-12-02 21.08 2002-12-03 21.06 2002-12-04 21.00 2002-12-05 20.89 2002-12-06 20.96 2002-12-09 21.09 2002-12-10 21.07 2002-12-11 21.08 2002-12-12 20.77 2002-12-13 20.76 2002-12-16 20.81 2002-12-17 20.75 2002-12-18 20.49 2002-12-19 20.41 2002-12-20 20.27 2002-12-23 20.33 2002-12-24 20.25 2002-12-25 . 2002-12-26 20.30 2002-12-27 20.33 2002-12-30 20.39 2002-12-31 19.05 2003-01-01 . 2003-01-02 19.07 2003-01-03 19.01 2003-01-06 19.01 2003-01-07 18.93 2003-01-08 18.70 2003-01-09 18.58 2003-01-10 18.34 2003-01-13 18.39 2003-01-14 18.37 2003-01-15 18.29 2003-01-16 18.30 2003-01-17 18.33 2003-01-20 18.37 2003-01-21 18.44 2003-01-22 18.59 2003-01-23 18.63 2003-01-24 18.69 2003-01-27 18.80 2003-01-28 18.84 2003-01-29 18.76 2003-01-30 18.54 2003-01-31 16.88 2003-02-03 16.70 2003-02-04 16.71 2003-02-05 16.72 2003-02-06 16.73 2003-02-07 16.70 2003-02-10 16.66 2003-02-11 16.59 2003-02-12 16.47 2003-02-13 16.52 2003-02-14 16.56 2003-02-17 16.59 2003-02-18 16.59 2003-02-19 16.58 2003-02-20 16.51 2003-02-21 16.50 2003-02-24 16.45 2003-02-25 16.46 2003-02-26 16.49 2003-02-27 16.52 2003-02-28 15.66 2003-03-03 15.65 2003-03-04 15.75 2003-03-05 15.75 2003-03-06 15.66 2003-03-07 15.65 2003-03-10 15.67 2003-03-11 15.74 2003-03-12 15.78 2003-03-13 15.85 2003-03-14 16.08 2003-03-17 16.27 2003-03-18 16.36 2003-03-19 16.52 2003-03-20 16.71 2003-03-21 17.34 2003-03-24 17.66 2003-03-25 18.01 2003-03-26 18.11 2003-03-27 18.17 2003-03-28 18.08 2003-03-31 19.79 2003-04-01 19.70 2003-04-02 19.90 2003-04-03 20.24 2003-04-04 20.55 2003-04-07 21.51 2003-04-08 22.00 2003-04-09 14.57 2003-04-10 14.53 2003-04-11 14.52 2003-04-14 14.50 2003-04-15 14.33 2003-04-16 14.18 2003-04-17 14.17 2003-04-18 . 2003-04-21 14.11 2003-04-22 13.96 2003-04-23 13.89 2003-04-24 13.84 2003-04-25 13.62 2003-04-28 13.58 2003-04-29 13.43 2003-04-30 13.28 2003-05-01 13.20 2003-05-02 13.15 2003-05-05 13.14 2003-05-06 13.07 2003-05-07 13.05 2003-05-08 12.91 2003-05-09 12.89 2003-05-12 12.86 2003-05-13 12.76 2003-05-14 12.64 2003-05-15 12.64 2003-05-16 12.67 2003-05-19 12.70 2003-05-20 12.76 2003-05-21 12.75 2003-05-22 12.68 2003-05-23 12.57 2003-05-26 12.58 2003-05-27 12.57 2003-05-28 12.44 2003-05-29 12.28 2003-05-30 12.19 2003-05-31 11.63 2003-06-02 11.49 2003-06-03 11.32 2003-06-04 11.22 2003-06-05 11.25 2003-06-06 11.13 2003-06-09 11.12 2003-06-10 11.01 2003-06-11 10.99 2003-06-12 10.95 2003-06-13 10.89 2003-06-16 10.86 2003-06-17 10.81 2003-06-18 10.84 2003-06-19 10.87 2003-06-20 10.91 2003-06-23 10.91 2003-06-24 10.95 2003-06-25 11.36 2003-06-26 11.08 2003-06-27 10.94 2003-06-30 11.34 2003-07-01 11.33 2003-07-02 11.30 2003-07-03 11.47 2003-07-04 11.49 2003-07-07 11.59 2003-07-08 11.44 2003-07-09 11.66 2003-07-10 11.61 2003-07-11 11.67 2003-07-14 11.70 2003-07-15 11.57 2003-07-16 11.72 2003-07-17 11.64 2003-07-18 11.78 2003-07-21 11.74 2003-07-22 11.71 2003-07-23 11.65 2003-07-24 11.64 2003-07-25 11.62 2003-07-28 11.63 2003-07-29 11.69 2003-07-30 11.77 2003-07-31 11.31 2003-08-01 11.32 2003-08-04 11.48 2003-08-05 11.46 2003-08-06 11.79 2003-08-07 11.83 2003-08-08 11.72 2003-08-11 11.68 2003-08-12 11.64 2003-08-13 11.61 2003-08-14 11.47 2003-08-15 11.60 2003-08-18 11.51 2003-08-19 11.45 2003-08-20 11.36 2003-08-21 11.39 2003-08-22 11.35 2003-08-25 11.29 2003-08-26 11.14 2003-08-27 11.07 2003-08-28 11.05 2003-08-29 10.88 2003-08-31 10.51 2003-09-01 10.51 2003-09-02 10.55 2003-09-03 10.64 2003-09-04 10.64 2003-09-05 10.58 2003-09-08 10.52 2003-09-09 10.40 2003-09-10 10.46 2003-09-11 10.42 2003-09-12 10.41 2003-09-15 10.38 2003-09-16 10.33 2003-09-17 10.25 2003-09-18 10.17 2003-09-19 10.15 2003-09-22 10.12 2003-09-23 10.31 2003-09-24 10.30 2003-09-25 10.25 2003-09-26 10.22 2003-09-29 10.20 2003-09-30 9.26 2003-10-01 9.14 2003-10-02 9.16 2003-10-03 9.14 2003-10-06 9.12 2003-10-07 9.14 2003-10-08 8.85 2003-10-09 8.76 2003-10-10 8.58 2003-10-13 8.57 2003-10-14 8.57 2003-10-15 8.57 2003-10-16 8.54 2003-10-17 8.60 2003-10-20 8.57 2003-10-21 8.56 2003-10-22 8.60 2003-10-23 8.63 2003-10-24 8.66 2003-10-27 8.84 2003-10-28 8.85 2003-10-29 8.88 2003-10-30 8.96 2003-10-31 9.00 2003-11-03 8.92 2003-11-04 8.83 2003-11-05 8.82 2003-11-06 8.85 2003-11-07 8.85 2003-11-10 8.82 2003-11-11 8.81 2003-11-12 8.80 2003-11-13 8.77 2003-11-14 8.74 2003-11-17 8.70 2003-11-18 8.74 2003-11-19 8.76 2003-11-20 8.72 2003-11-21 8.69 2003-11-24 8.63 2003-11-25 8.60 2003-11-26 8.57 2003-11-27 8.58 2003-11-28 8.57 2003-11-30 8.82 2003-12-01 8.83 2003-12-02 8.78 2003-12-03 8.75 2003-12-04 8.71 2003-12-05 8.68 2003-12-08 8.64 2003-12-09 8.55 2003-12-10 8.53 2003-12-11 8.52 2003-12-12 8.49 2003-12-15 8.48 2003-12-16 8.41 2003-12-17 8.36 2003-12-18 8.33 2003-12-19 8.28 2003-12-22 8.23 2003-12-23 8.21 2003-12-24 8.17 2003-12-25 . 2003-12-26 8.15 2003-12-29 8.24 2003-12-30 8.24 2003-12-31 8.38 2004-01-01 . 2004-01-02 8.38 2004-01-05 8.36 2004-01-06 8.27 2004-01-07 8.23 2004-01-08 8.16 2004-01-09 8.07 2004-01-12 8.09 2004-01-13 8.07 2004-01-14 8.12 2004-01-15 8.13 2004-01-16 8.11 2004-01-19 8.10 2004-01-20 8.10 2004-01-21 8.17 2004-01-22 8.17 2004-01-23 8.21 2004-01-26 8.16 2004-01-27 8.17 2004-01-28 8.18 2004-01-29 8.35 2004-01-30 8.45 2004-01-31 8.68 2004-02-02 8.74 2004-02-03 8.76 2004-02-04 8.70 2004-02-05 8.72 2004-02-06 8.79 2004-02-09 8.77 2004-02-10 8.77 2004-02-11 8.75 2004-02-12 8.71 2004-02-13 8.67 2004-02-16 8.65 2004-02-17 8.65 2004-02-18 8.61 2004-02-19 8.63 2004-02-20 8.70 2004-02-23 8.68 2004-02-24 8.64 2004-02-25 8.57 2004-02-26 8.57 2004-02-27 8.58 2004-02-29 8.81 2004-03-01 8.83 2004-03-02 8.68 2004-03-03 8.67 2004-03-04 8.71 2004-03-05 8.66 2004-03-08 8.57 2004-03-09 8.53 2004-03-10 8.51 2004-03-11 8.53 2004-03-12 8.58 2004-03-15 8.61 2004-03-16 8.56 2004-03-17 8.52 2004-03-18 8.48 2004-03-19 8.40 2004-03-22 8.41 2004-03-23 8.29 2004-03-24 8.23 2004-03-25 8.28 2004-03-26 8.29 2004-03-29 8.25 2004-03-30 8.25 2004-03-31 8.33 2004-04-01 8.27 2004-04-02 8.42 2004-04-05 8.38 2004-04-06 8.37 2004-04-07 8.34 2004-04-08 8.30 2004-04-09 . 2004-04-12 8.29 2004-04-13 8.30 2004-04-14 8.30 2004-04-15 8.36 2004-04-16 8.43 2004-04-19 8.33 2004-04-20 8.36 2004-04-21 8.53 2004-04-22 8.60 2004-04-23 8.64 2004-04-26 8.59 2004-04-27 8.67 2004-04-28 8.72 2004-04-29 8.93 2004-04-30 9.12 2004-05-03 9.26 2004-05-04 9.29 2004-05-05 9.32 2004-05-06 9.49 2004-05-07 9.79 2004-05-10 9.94 2004-05-11 10.01 2004-05-12 10.14 2004-05-13 10.10 2004-05-14 10.03 2004-05-17 10.02 2004-05-18 9.94 2004-05-19 9.89 2004-05-20 9.99 2004-05-21 10.00 2004-05-24 9.92 2004-05-25 9.84 2004-05-26 9.86 2004-05-27 9.90 2004-05-28 9.94 2004-05-31 10.01 2004-06-01 9.97 2004-06-02 9.96 2004-06-03 9.88 2004-06-04 9.89 2004-06-07 9.86 2004-06-08 9.83 2004-06-09 9.83 2004-06-10 9.85 2004-06-11 9.84 2004-06-14 9.85 2004-06-15 9.79 2004-06-16 9.79 2004-06-17 9.73 2004-06-18 9.69 2004-06-21 9.68 2004-06-22 9.63 2004-06-23 9.62 2004-06-24 9.58 2004-06-25 9.48 2004-06-28 9.49 2004-06-29 9.50 2004-06-30 9.72 2004-07-01 9.69 2004-07-02 9.63 2004-07-05 9.62 2004-07-06 9.54 2004-07-07 9.52 2004-07-08 9.53 2004-07-09 9.58 2004-07-12 9.56 2004-07-13 9.53 2004-07-14 9.43 2004-07-15 9.43 2004-07-16 9.32 2004-07-19 9.25 2004-07-20 9.23 2004-07-21 9.25 2004-07-22 9.20 2004-07-23 9.23 2004-07-26 9.23 2004-07-27 9.24 2004-07-28 9.26 2004-07-29 9.22 2004-07-30 9.17 2004-07-31 9.35 2004-08-02 9.31 2004-08-03 9.33 2004-08-04 9.28 2004-08-05 9.18 2004-08-06 9.11 2004-08-09 9.07 2004-08-10 9.04 2004-08-11 9.03 2004-08-12 9.01 2004-08-13 8.97 2004-08-16 8.93 2004-08-17 8.90 2004-08-18 8.82 2004-08-19 8.84 2004-08-20 8.87 2004-08-23 8.91 2004-08-24 8.87 2004-08-25 8.61 2004-08-26 8.68 2004-08-27 8.66 2004-08-30 8.64 2004-08-31 8.72 2004-09-01 8.73 2004-09-02 8.72 2004-09-03 8.70 2004-09-06 8.70 2004-09-07 8.66 2004-09-08 8.54 2004-09-09 8.54 2004-09-10 8.53 2004-09-13 8.63 2004-09-14 8.62 2004-09-15 8.60 2004-09-16 8.66 2004-09-17 8.53 2004-09-20 8.43 2004-09-21 8.39 2004-09-22 8.37 2004-09-23 8.36 2004-09-24 8.38 2004-09-27 8.41 2004-09-28 8.44 2004-09-29 8.42 2004-09-30 8.63 2004-10-01 8.61 2004-10-04 8.60 2004-10-05 8.57 2004-10-06 8.59 2004-10-07 8.58 2004-10-08 8.68 2004-10-11 8.67 2004-10-12 8.63 2004-10-13 8.61 2004-10-14 8.59 2004-10-15 8.56 2004-10-18 8.55 2004-10-19 8.51 2004-10-20 8.50 2004-10-21 8.50 2004-10-22 8.49 2004-10-25 8.49 2004-10-26 8.50 2004-10-27 8.50 2004-10-28 8.45 2004-10-29 8.31 2004-10-31 8.31 2004-11-01 8.27 2004-11-02 8.25 2004-11-03 8.23 2004-11-04 8.18 2004-11-05 8.15 2004-11-08 8.20 2004-11-09 8.20 2004-11-10 8.20 2004-11-11 8.20 2004-11-12 8.18 2004-11-15 8.18 2004-11-16 8.17 2004-11-17 8.15 2004-11-18 8.10 2004-11-19 8.03 2004-11-22 8.06 2004-11-23 8.08 2004-11-24 7.99 2004-11-25 8.01 2004-11-26 8.00 2004-11-29 8.01 2004-11-30 8.13 2004-12-01 8.11 2004-12-02 8.08 2004-12-03 8.07 2004-12-06 8.06 2004-12-07 8.03 2004-12-08 8.05 2004-12-09 8.11 2004-12-10 8.13 2004-12-13 8.15 2004-12-14 8.13 2004-12-15 8.10 2004-12-16 8.05 2004-12-17 8.10 2004-12-20 8.10 2004-12-21 7.98 2004-12-22 7.95 2004-12-23 7.95 2004-12-24 . 2004-12-27 7.94 2004-12-28 7.94 2004-12-29 7.94 2004-12-30 7.93 2004-12-31 8.07 2005-01-03 8.00 2005-01-04 7.92 2005-01-05 7.93 2005-01-06 7.95 2005-01-07 7.98 2005-01-10 7.96 2005-01-11 7.96 2005-01-12 7.96 2005-01-13 8.02 2005-01-14 8.01 2005-01-17 7.97 2005-01-18 7.99 2005-01-19 7.99 2005-01-20 8.02 2005-01-21 7.92 2005-01-24 7.90 2005-01-25 7.90 2005-01-26 7.81 2005-01-27 7.83 2005-01-28 7.79 2005-01-31 7.67 2005-02-01 7.71 2005-02-02 7.60 2005-02-03 7.67 2005-02-04 7.65 2005-02-07 7.60 2005-02-08 7.54 2005-02-09 7.49 2005-02-10 7.57 2005-02-11 7.56 2005-02-14 7.53 2005-02-15 7.53 2005-02-16 7.57 2005-02-17 7.55 2005-02-18 7.54 2005-02-21 7.54 2005-02-22 7.48 2005-02-23 7.47 2005-02-24 7.31 2005-02-25 7.29 2005-02-28 7.37 2005-03-01 7.31 2005-03-02 7.34 2005-03-03 7.30 2005-03-04 7.26 2005-03-07 7.23 2005-03-08 7.35 2005-03-09 7.31 2005-03-10 7.41 2005-03-11 7.44 2005-03-14 7.33 2005-03-15 7.48 2005-03-16 7.54 2005-03-17 7.73 2005-03-18 7.75 2005-03-21 7.80 2005-03-22 7.77 2005-03-23 7.98 2005-03-24 8.01 2005-03-25 . 2005-03-28 8.00 2005-03-29 8.06 2005-03-30 8.06 2005-03-31 8.11 2005-04-01 8.09 2005-04-04 8.08 2005-04-05 8.05 2005-04-06 7.98 2005-04-07 7.96 2005-04-08 7.95 2005-04-11 7.94 2005-04-12 7.93 2005-04-13 7.93 2005-04-14 7.94 2005-04-15 8.00 2005-04-18 8.06 2005-04-19 8.06 2005-04-20 8.06 2005-04-21 8.01 2005-04-22 7.99 2005-04-25 7.96 2005-04-26 7.96 2005-04-27 7.96 2005-04-28 7.95 2005-04-29 7.83 2005-04-30 7.92 2005-05-02 7.91 2005-05-03 7.89 2005-05-04 7.85 2005-05-05 7.80 2005-05-06 7.81 2005-05-09 7.79 2005-05-10 7.82 2005-05-11 7.87 2005-05-12 7.88 2005-05-13 7.87 2005-05-16 7.88 2005-05-17 7.91 2005-05-18 7.93 2005-05-19 7.88 2005-05-20 7.89 2005-05-23 7.84 2005-05-24 7.81 2005-05-25 7.78 2005-05-26 7.77 2005-05-27 7.75 2005-05-30 7.75 2005-05-31 7.89 2005-06-01 7.83 2005-06-02 7.80 2005-06-03 7.77 2005-06-06 7.80 2005-06-07 7.78 2005-06-08 7.79 2005-06-09 7.80 2005-06-10 7.80 2005-06-13 7.81 2005-06-14 7.82 2005-06-15 7.75 2005-06-16 7.72 2005-06-17 7.76 2005-06-20 7.76 2005-06-21 7.75 2005-06-22 7.72 2005-06-23 7.70 2005-06-24 7.66 2005-06-27 7.64 2005-06-28 7.64 2005-06-29 7.64 2005-06-30 7.75 2005-07-01 7.76 2005-07-04 7.74 2005-07-05 7.75 2005-07-06 7.75 2005-07-07 7.77 2005-07-08 7.78 2005-07-11 7.72 2005-07-12 7.64 2005-07-13 7.63 2005-07-14 7.65 2005-07-15 7.62 2005-07-18 7.59 2005-07-19 7.61 2005-07-20 7.59 2005-07-21 7.59 2005-07-22 7.59 2005-07-25 7.58 2005-07-26 7.60 2005-07-27 7.59 2005-07-28 7.56 2005-07-29 7.55 2005-07-31 7.73 2005-08-01 7.76 2005-08-02 7.76 2005-08-03 7.72 2005-08-04 7.68 2005-08-05 7.70 2005-08-08 7.66 2005-08-09 7.67 2005-08-10 7.64 2005-08-11 7.61 2005-08-12 7.58 2005-08-15 7.63 2005-08-16 7.58 2005-08-17 7.58 2005-08-18 7.56 2005-08-19 7.56 2005-08-22 7.55 2005-08-23 7.54 2005-08-24 7.54 2005-08-25 7.54 2005-08-26 7.50 2005-08-29 7.54 2005-08-30 7.50 2005-08-31 7.53 2005-09-01 7.49 2005-09-02 7.49 2005-09-05 7.48 2005-09-06 7.49 2005-09-07 7.45 2005-09-08 7.44 2005-09-09 7.41 2005-09-12 7.40 2005-09-13 7.38 2005-09-14 7.37 2005-09-15 7.36 2005-09-16 7.36 2005-09-19 7.35 2005-09-20 7.35 2005-09-21 7.36 2005-09-22 7.37 2005-09-23 7.37 2005-09-26 7.39 2005-09-27 7.38 2005-09-28 7.36 2005-09-29 7.35 2005-09-30 7.51 2005-10-03 7.50 2005-10-04 7.49 2005-10-05 7.49 2005-10-06 7.59 2005-10-07 7.64 2005-10-10 7.63 2005-10-11 7.63 2005-10-12 7.67 2005-10-13 7.82 2005-10-14 7.91 2005-10-17 7.93 2005-10-18 7.90 2005-10-19 7.93 2005-10-20 7.93 2005-10-21 7.95 2005-10-24 7.95 2005-10-25 7.91 2005-10-26 7.92 2005-10-27 7.97 2005-10-28 7.98 2005-10-31 8.04 2005-11-01 8.01 2005-11-02 8.01 2005-11-03 8.02 2005-11-04 8.08 2005-11-07 8.08 2005-11-08 8.05 2005-11-09 8.04 2005-11-10 8.03 2005-11-11 8.02 2005-11-14 8.02 2005-11-15 8.00 2005-11-16 7.97 2005-11-17 7.97 2005-11-18 7.96 2005-11-21 7.94 2005-11-22 7.91 2005-11-23 7.89 2005-11-24 7.88 2005-11-25 7.86 2005-11-28 7.85 2005-11-29 7.84 2005-11-30 7.88 2005-12-01 7.87 2005-12-02 7.85 2005-12-05 7.85 2005-12-06 7.82 2005-12-07 7.82 2005-12-08 7.88 2005-12-09 7.90 2005-12-12 7.89 2005-12-13 7.88 2005-12-14 7.87 2005-12-15 7.85 2005-12-16 7.84 2005-12-19 7.86 2005-12-20 7.87 2005-12-21 7.87 2005-12-22 7.86 2005-12-23 7.84 2005-12-26 . 2005-12-27 7.83 2005-12-28 7.83 2005-12-29 7.83 2005-12-30 7.83 2005-12-31 8.03 2006-01-02 . 2006-01-03 8.01 2006-01-04 7.97 2006-01-05 7.94 2006-01-06 7.91 2006-01-09 7.89 2006-01-10 7.90 2006-01-11 7.90 2006-01-12 7.89 2006-01-13 7.89 2006-01-16 7.89 2006-01-17 7.88 2006-01-18 7.90 2006-01-19 7.88 2006-01-20 7.86 2006-01-23 7.84 2006-01-24 7.84 2006-01-25 7.83 2006-01-26 7.85 2006-01-27 7.85 2006-01-30 7.85 2006-01-31 7.95 2006-02-01 7.94 2006-02-02 7.93 2006-02-03 7.93 2006-02-06 7.92 2006-02-07 7.91 2006-02-08 7.91 2006-02-09 7.92 2006-02-10 7.88 2006-02-13 7.87 2006-02-14 7.86 2006-02-15 7.85 2006-02-16 7.85 2006-02-17 7.84 2006-02-20 7.83 2006-02-21 7.82 2006-02-22 7.82 2006-02-23 7.81 2006-02-24 7.81 2006-02-27 7.79 2006-02-28 7.78 2006-03-01 7.78 2006-03-02 7.75 2006-03-03 7.77 2006-03-06 7.77 2006-03-07 7.85 2006-03-08 7.90 2006-03-09 7.91 2006-03-10 7.94 2006-03-13 7.93 2006-03-14 7.91 2006-03-15 7.89 2006-03-16 7.85 2006-03-17 7.82 2006-03-20 7.80 2006-03-21 7.80 2006-03-22 7.80 2006-03-23 7.80 2006-03-24 7.82 2006-03-27 7.82 2006-03-28 7.86 2006-03-29 7.90 2006-03-30 7.90 2006-03-31 7.99 2006-04-03 7.97 2006-04-04 7.97 2006-04-05 7.96 2006-04-06 7.97 2006-04-07 7.99 2006-04-10 8.01 2006-04-11 8.02 2006-04-12 8.05 2006-04-13 8.05 2006-04-14 . 2006-04-17 8.04 2006-04-18 8.04 2006-04-19 8.01 2006-04-20 8.00 2006-04-21 8.00 2006-04-24 8.01 2006-04-25 8.02 2006-04-26 8.03 2006-04-27 8.03 2006-04-28 8.01 2006-04-30 8.09 2006-05-01 8.09 2006-05-02 8.09 2006-05-03 8.08 2006-05-04 8.08 2006-05-05 8.07 2006-05-08 8.05 2006-05-09 8.05 2006-05-10 8.03 2006-05-11 8.04 2006-05-12 8.05 2006-05-15 8.07 2006-05-16 8.08 2006-05-17 8.13 2006-05-18 8.17 2006-05-19 8.15 2006-05-22 8.20 2006-05-23 8.26 2006-05-24 8.33 2006-05-25 8.36 2006-05-26 8.35 2006-05-29 8.35 2006-05-30 8.34 2006-05-31 8.48 2006-06-01 8.49 2006-06-02 8.46 2006-06-05 8.46 2006-06-06 8.47 2006-06-07 8.48 2006-06-08 8.50 2006-06-09 8.50 2006-06-12 8.53 2006-06-13 8.58 2006-06-14 8.61 2006-06-15 8.64 2006-06-16 8.62 2006-06-19 8.63 2006-06-20 8.65 2006-06-21 8.68 2006-06-22 8.71 2006-06-23 8.79 2006-06-26 8.87 2006-06-27 8.91 2006-06-28 8.93 2006-06-29 8.91 2006-06-30 8.93 2006-07-03 8.86 2006-07-04 8.79 2006-07-05 8.77 2006-07-06 8.79 2006-07-07 8.77 2006-07-10 8.76 2006-07-11 8.71 2006-07-12 8.68 2006-07-13 8.71 2006-07-14 8.73 2006-07-17 8.73 2006-07-18 8.74 2006-07-19 8.71 2006-07-20 8.74 2006-07-21 8.72 2006-07-24 8.73 2006-07-25 8.72 2006-07-26 8.71 2006-07-27 8.70 2006-07-28 8.67 2006-07-31 8.77 2006-08-01 8.74 2006-08-02 8.75 2006-08-03 8.74 2006-08-04 8.72 2006-08-07 8.70 2006-08-08 8.69 2006-08-09 8.67 2006-08-10 8.66 2006-08-11 8.67 2006-08-14 8.67 2006-08-15 8.65 2006-08-16 8.63 2006-08-17 8.58 2006-08-18 8.56 2006-08-21 8.55 2006-08-22 8.53 2006-08-23 8.53 2006-08-24 8.54 2006-08-25 8.56 2006-08-28 8.52 2006-08-29 8.55 2006-08-30 8.53 2006-08-31 8.63 2006-09-01 8.60 2006-09-04 8.59 2006-09-05 8.58 2006-09-06 8.58 2006-09-07 8.59 2006-09-08 8.59 2006-09-11 8.60 2006-09-12 8.62 2006-09-13 8.61 2006-09-14 8.60 2006-09-15 8.60 2006-09-18 8.61 2006-09-19 8.60 2006-09-20 8.60 2006-09-21 8.61 2006-09-22 8.60 2006-09-25 8.58 2006-09-26 8.58 2006-09-27 8.57 2006-09-28 8.57 2006-09-29 8.54 2006-09-30 8.58 2006-10-02 8.57 2006-10-03 8.54 2006-10-04 8.54 2006-10-05 8.52 2006-10-06 8.51 2006-10-09 8.50 2006-10-10 8.51 2006-10-11 8.53 2006-10-12 8.53 2006-10-13 8.52 2006-10-16 8.50 2006-10-17 8.52 2006-10-18 8.50 2006-10-19 8.48 2006-10-20 8.46 2006-10-23 8.45 2006-10-24 8.46 2006-10-25 8.45 2006-10-26 8.41 2006-10-27 8.38 2006-10-30 8.37 2006-10-31 8.46 2006-11-01 8.43 2006-11-02 8.44 2006-11-03 8.43 2006-11-06 8.44 2006-11-07 8.41 2006-11-08 8.39 2006-11-09 8.38 2006-11-10 8.36 2006-11-13 8.36 2006-11-14 8.36 2006-11-15 8.33 2006-11-16 8.33 2006-11-17 8.34 2006-11-20 8.33 2006-11-21 8.34 2006-11-22 8.32 2006-11-23 8.31 2006-11-24 8.31 2006-11-27 8.31 2006-11-28 8.32 2006-11-29 8.31 2006-11-30 8.41 2006-12-01 8.38 2006-12-04 8.37 2006-12-05 8.36 2006-12-06 8.34 2006-12-07 8.34 2006-12-08 8.35 2006-12-11 8.34 2006-12-12 8.33 2006-12-13 8.31 2006-12-14 8.32 2006-12-15 8.30 2006-12-18 8.30 2006-12-19 8.28 2006-12-20 8.27 2006-12-21 8.27 2006-12-22 8.36 2006-12-25 . 2006-12-26 8.26 2006-12-27 8.27 2006-12-28 8.28 2006-12-29 8.25 2006-12-31 8.34 2007-01-01 . 2007-01-02 8.32 2007-01-03 8.33 2007-01-04 8.30 2007-01-05 8.26 2007-01-08 8.27 2007-01-09 8.28 2007-01-10 8.32 2007-01-11 8.31 2007-01-12 8.33 2007-01-15 8.31 2007-01-16 8.41 2007-01-17 8.39 2007-01-18 8.37 2007-01-19 8.38 2007-01-22 8.38 2007-01-23 8.37 2007-01-24 8.38 2007-01-25 8.37 2007-01-26 8.39 2007-01-29 8.39 2007-01-30 8.41 2007-01-31 8.52 2007-02-01 8.50 2007-02-02 8.49 2007-02-05 8.47 2007-02-06 8.44 2007-02-07 8.42 2007-02-08 8.42 2007-02-09 8.41 2007-02-12 8.39 2007-02-13 8.40 2007-02-14 8.36 2007-02-15 8.34 2007-02-16 8.31 2007-02-19 8.30 2007-02-20 8.29 2007-02-21 8.28 2007-02-22 8.28 2007-02-23 8.27 2007-02-26 8.25 2007-02-27 8.29 2007-02-28 8.38 2007-03-01 8.39 2007-03-02 8.41 2007-03-05 8.50 2007-03-06 8.52 2007-03-07 8.50 2007-03-08 8.47 2007-03-09 8.44 2007-03-12 8.42 2007-03-13 8.41 2007-03-14 8.44 2007-03-15 8.44 2007-03-16 8.44 2007-03-19 8.44 2007-03-20 8.42 2007-03-21 8.40 2007-03-22 8.36 2007-03-23 8.35 2007-03-26 8.35 2007-03-27 8.32 2007-03-28 8.32 2007-03-29 8.33 2007-03-30 8.31 2007-03-31 8.36 2007-04-02 8.34 2007-04-03 8.33 2007-04-04 8.32 2007-04-05 8.31 2007-04-06 . 2007-04-09 8.31 2007-04-10 8.31 2007-04-11 8.30 2007-04-12 8.31 2007-04-13 8.31 2007-04-16 8.28 2007-04-17 8.26 2007-04-18 8.22 2007-04-19 8.20 2007-04-20 8.19 2007-04-23 8.15 2007-04-24 8.14 2007-04-25 8.14 2007-04-26 8.13 2007-04-27 8.12 2007-04-30 8.16 2007-05-01 8.16 2007-05-02 8.14 2007-05-03 8.14 2007-05-04 8.13 2007-05-07 8.13 2007-05-08 8.12 2007-05-09 8.12 2007-05-10 8.12 2007-05-11 8.12 2007-05-14 8.12 2007-05-15 8.12 2007-05-16 8.12 2007-05-17 8.09 2007-05-18 8.11 2007-05-21 8.10 2007-05-22 8.09 2007-05-23 8.09 2007-05-24 8.09 2007-05-25 8.12 2007-05-28 . 2007-05-29 8.11 2007-05-30 8.12 2007-05-31 8.27 2007-06-01 8.26 2007-06-04 8.24 2007-06-05 8.25 2007-06-06 8.27 2007-06-07 8.33 2007-06-08 8.36 2007-06-11 8.36 2007-06-12 8.38 2007-06-13 8.41 2007-06-14 8.37 2007-06-15 8.35 2007-06-18 8.30 2007-06-19 8.29 2007-06-20 8.28 2007-06-21 8.33 2007-06-22 8.33 2007-06-25 8.32 2007-06-26 8.33 2007-06-27 8.37 2007-06-28 8.41 2007-06-29 8.44 2007-06-30 8.55 2007-07-02 8.56 2007-07-03 8.53 2007-07-04 8.53 2007-07-05 8.53 2007-07-06 8.56 2007-07-09 8.57 2007-07-10 8.58 2007-07-11 8.63 2007-07-12 8.65 2007-07-13 8.64 2007-07-16 8.62 2007-07-17 8.63 2007-07-18 8.64 2007-07-19 8.66 2007-07-20 8.69 2007-07-23 8.70 2007-07-24 8.79 2007-07-25 8.81 2007-07-26 8.89 2007-07-27 9.02 2007-07-30 9.14 2007-07-31 9.36 2007-08-01 9.39 2007-08-02 9.38 2007-08-03 9.37 2007-08-06 9.40 2007-08-07 9.38 2007-08-08 9.33 2007-08-09 9.31 2007-08-10 9.36 2007-08-13 9.40 2007-08-14 9.41 2007-08-15 9.45 2007-08-16 9.53 2007-08-17 9.65 2007-08-20 9.72 2007-08-21 9.77 2007-08-22 9.77 2007-08-23 9.76 2007-08-24 9.77 2007-08-27 9.73 2007-08-28 9.73 2007-08-29 9.77 2007-08-30 9.77 2007-08-31 9.88 2007-09-03 9.85 2007-09-04 9.87 2007-09-05 9.87 2007-09-06 9.85 2007-09-07 9.87 2007-09-10 9.88 2007-09-11 9.91 2007-09-12 9.92 2007-09-13 9.92 2007-09-14 9.90 2007-09-17 9.86 2007-09-18 9.83 2007-09-19 9.73 2007-09-20 9.71 2007-09-21 9.66 2007-09-24 9.63 2007-09-25 9.61 2007-09-26 9.59 2007-09-27 9.57 2007-09-28 9.60 2007-09-30 9.64 2007-10-01 9.65 2007-10-02 9.62 2007-10-03 9.62 2007-10-04 9.63 2007-10-05 9.62 2007-10-08 9.60 2007-10-09 9.59 2007-10-10 9.55 2007-10-11 9.49 2007-10-12 9.46 2007-10-15 9.44 2007-10-16 9.43 2007-10-17 9.41 2007-10-18 9.41 2007-10-19 9.42 2007-10-22 9.43 2007-10-23 9.45 2007-10-24 9.45 2007-10-25 9.45 2007-10-26 9.44 2007-10-29 9.42 2007-10-30 9.42 2007-10-31 9.52 2007-11-01 9.55 2007-11-02 9.55 2007-11-05 9.56 2007-11-06 9.58 2007-11-07 9.58 2007-11-08 9.62 2007-11-09 9.62 2007-11-12 9.64 2007-11-13 9.70 2007-11-14 9.73 2007-11-15 9.72 2007-11-16 9.74 2007-11-19 9.80 2007-11-20 9.86 2007-11-21 9.96 2007-11-22 9.96 2007-11-23 9.98 2007-11-26 10.01 2007-11-27 10.07 2007-11-28 10.06 2007-11-29 10.03 2007-11-30 10.28 2007-12-03 10.26 2007-12-04 10.25 2007-12-05 10.26 2007-12-06 10.26 2007-12-07 10.28 2007-12-10 10.27 2007-12-11 10.26 2007-12-12 10.25 2007-12-13 10.26 2007-12-14 10.29 2007-12-17 10.27 2007-12-18 10.28 2007-12-19 10.28 2007-12-20 10.30 2007-12-21 10.31 2007-12-24 10.31 2007-12-25 . 2007-12-26 10.30 2007-12-27 10.31 2007-12-28 10.29 2007-12-31 10.38 2008-01-01 . 2008-01-02 10.36 2008-01-03 10.36 2008-01-04 10.38 2008-01-07 10.44 2008-01-08 10.45 2008-01-09 10.51 2008-01-10 10.56 2008-01-11 10.56 2008-01-14 10.62 2008-01-15 10.54 2008-01-16 10.66 2008-01-17 10.68 2008-01-18 10.70 2008-01-21 10.69 2008-01-22 10.82 2008-01-23 10.89 2008-01-24 10.92 2008-01-25 10.85 2008-01-28 10.82 2008-01-29 10.88 2008-01-30 10.89 2008-01-31 11.08 2008-02-01 11.04 2008-02-04 11.02 2008-02-05 11.01 2008-02-06 11.00 2008-02-07 10.99 2008-02-08 11.05 2008-02-11 11.04 2008-02-12 11.10 2008-02-13 11.12 2008-02-14 11.10 2008-02-15 11.11 2008-02-18 11.11 2008-02-19 11.12 2008-02-20 11.13 2008-02-21 11.15 2008-02-22 11.14 2008-02-25 11.14 2008-02-26 11.14 2008-02-27 11.11 2008-02-28 11.09 2008-02-29 11.10 2008-03-03 11.13 2008-03-04 11.13 2008-03-05 11.17 2008-03-06 11.16 2008-03-07 11.21 2008-03-10 11.28 2008-03-11 11.34 2008-03-12 11.38 2008-03-13 11.40 2008-03-14 11.42 2008-03-17 11.56 2008-03-18 11.59 2008-03-19 11.59 2008-03-20 11.54 2008-03-21 . 2008-03-24 11.51 2008-03-25 11.53 2008-03-26 11.55 2008-03-27 11.56 2008-03-28 11.58 2008-03-31 11.69 2008-04-01 11.67 2008-04-02 11.70 2008-04-03 11.68 2008-04-04 11.73 2008-04-07 11.71 2008-04-08 11.71 2008-04-09 11.55 2008-04-10 11.55 2008-04-11 11.55 2008-04-14 11.56 2008-04-15 11.56 2008-04-16 11.51 2008-04-17 11.49 2008-04-18 11.42 2008-04-21 11.38 2008-04-22 11.36 2008-04-23 11.34 2008-04-24 11.35 2008-04-25 11.30 2008-04-28 11.29 2008-04-29 11.25 2008-04-30 11.37 2008-05-01 11.36 2008-05-02 11.34 2008-05-05 11.31 2008-05-06 11.28 2008-05-07 11.26 2008-05-08 11.24 2008-05-09 11.24 2008-05-12 11.23 2008-05-13 11.19 2008-05-14 11.17 2008-05-15 11.12 2008-05-16 11.10 2008-05-19 11.09 2008-05-20 11.03 2008-05-21 10.99 2008-05-22 11.01 2008-05-23 10.99 2008-05-26 10.98 2008-05-27 10.98 2008-05-28 11.01 2008-05-29 11.02 2008-05-30 11.00 2008-05-31 11.14 2008-06-02 11.11 2008-06-03 11.13 2008-06-04 11.10 2008-06-05 11.08 2008-06-06 11.07 2008-06-09 11.08 2008-06-10 11.15 2008-06-11 11.20 2008-06-12 11.23 2008-06-13 11.22 2008-06-16 11.20 2008-06-17 11.22 2008-06-18 11.23 2008-06-19 11.28 2008-06-20 11.29 2008-06-23 11.38 2008-06-24 11.44 2008-06-25 11.47 2008-06-26 11.49 2008-06-27 11.54 2008-06-30 11.58 2008-07-01 11.62 2008-07-02 11.69 2008-07-03 11.76 2008-07-04 11.76 2008-07-07 11.82 2008-07-08 11.87 2008-07-09 11.89 2008-07-10 11.91 2008-07-11 11.93 2008-07-14 11.95 2008-07-15 11.98 2008-07-16 11.98 2008-07-17 12.00 2008-07-18 12.02 2008-07-21 12.05 2008-07-22 12.04 2008-07-23 12.02 2008-07-24 12.02 2008-07-25 12.02 2008-07-28 12.02 2008-07-29 12.02 2008-07-30 12.03 2008-07-31 12.18 2008-08-01 12.16 2008-08-04 12.17 2008-08-05 12.18 2008-08-06 12.18 2008-08-07 12.17 2008-08-08 12.19 2008-08-11 12.21 2008-08-12 12.24 2008-08-13 12.22 2008-08-14 12.19 2008-08-15 12.23 2008-08-18 12.23 2008-08-19 12.25 2008-08-20 12.25 2008-08-21 12.28 2008-08-22 12.30 2008-08-25 12.29 2008-08-26 12.29 2008-08-27 12.29 2008-08-28 12.28 2008-08-29 12.29 2008-08-31 12.43 2008-09-01 12.41 2008-09-02 12.45 2008-09-03 12.50 2008-09-04 12.53 2008-09-05 12.60 2008-09-08 12.64 2008-09-09 12.72 2008-09-10 12.79 2008-09-11 12.90 2008-09-12 13.07 2008-09-15 13.20 2008-09-16 13.51 2008-09-17 13.76 2008-09-18 14.15 2008-09-19 14.21 2008-09-22 14.11 2008-09-23 14.43 2008-09-24 14.67 2008-09-25 15.05 2008-09-26 15.35 2008-09-29 15.77 2008-09-30 16.40 2008-10-01 16.52 2008-10-02 16.71 2008-10-03 17.08 2008-10-06 17.30 2008-10-07 18.07 2008-10-08 19.14 2008-10-09 19.62 2008-10-10 20.49 2008-10-13 20.62 2008-10-14 21.32 2008-10-15 21.95 2008-10-16 22.84 2008-10-17 23.53 2008-10-20 24.18 2008-10-21 24.89 2008-10-22 25.86 2008-10-23 27.62 2008-10-24 29.24 2008-10-27 30.46 2008-10-28 31.48 2008-10-29 31.82 2008-10-30 31.82 2008-10-31 31.84 2008-11-03 32.08 2008-11-04 31.76 2008-11-05 31.77 2008-11-06 32.42 2008-11-07 32.37 2008-11-10 31.95 2008-11-11 32.06 2008-11-12 32.48 2008-11-13 33.44 2008-11-14 33.36 2008-11-17 33.65 2008-11-18 33.80 2008-11-19 34.02 2008-11-20 34.25 2008-11-21 34.43 2008-11-24 34.83 2008-11-25 34.73 2008-11-26 34.64 2008-11-27 34.78 2008-11-28 35.08 2008-11-30 35.84 2008-12-01 36.04 2008-12-02 36.20 2008-12-03 36.18 2008-12-04 36.28 2008-12-05 36.35 2008-12-08 36.29 2008-12-09 35.98 2008-12-10 35.88 2008-12-11 35.66 2008-12-12 35.73 2008-12-15 34.99 2008-12-16 34.90 2008-12-17 34.64 2008-12-18 34.51 2008-12-19 34.37 2008-12-22 34.63 2008-12-23 34.41 2008-12-24 34.41 2008-12-25 . 2008-12-26 34.36 2008-12-29 33.20 2008-12-30 33.26 2008-12-31 32.26 2009-01-01 . 2009-01-02 32.32 2009-01-05 32.29 2009-01-06 32.02 2009-01-07 31.69 2009-01-08 31.40 2009-01-09 30.98 2009-01-12 30.86 2009-01-13 30.93 2009-01-14 30.82 2009-01-15 30.84 2009-01-16 30.90 2009-01-19 30.97 2009-01-20 30.93 2009-01-21 31.30 2009-01-22 31.33 2009-01-23 31.14 2009-01-26 31.13 2009-01-27 31.07 2009-01-28 30.90 2009-01-29 30.88 2009-01-30 30.86 2009-01-31 30.81 2009-02-02 30.80 2009-02-03 30.77 2009-02-04 30.57 2009-02-05 30.67 2009-02-06 30.66 2009-02-09 30.59 2009-02-10 30.41 2009-02-11 30.43 2009-02-12 30.27 2009-02-13 30.30 2009-02-16 30.25 2009-02-17 30.45 2009-02-18 30.60 2009-02-19 30.61 2009-02-20 30.50 2009-02-23 30.54 2009-02-24 30.58 2009-02-25 30.63 2009-02-26 30.75 2009-02-27 31.25 2009-02-28 33.15 2009-03-02 33.68 2009-03-03 34.17 2009-03-04 34.35 2009-03-05 34.26 2009-03-06 34.53 2009-03-09 34.80 2009-03-10 34.90 2009-03-11 34.85 2009-03-12 34.86 2009-03-13 34.59 2009-03-16 34.43 2009-03-17 34.22 2009-03-18 34.17 2009-03-19 33.99 2009-03-20 33.85 2009-03-23 33.69 2009-03-24 33.46 2009-03-25 33.13 2009-03-26 32.99 2009-03-27 32.75 2009-03-30 32.91 2009-03-31 32.29 2009-04-01 32.12 2009-04-02 32.06 2009-04-03 31.75 2009-04-06 31.27 2009-04-07 31.06 2009-04-08 31.00 2009-04-09 30.81 2009-04-10 . 2009-04-13 30.49 2009-04-14 30.25 2009-04-15 29.83 2009-04-16 29.71 2009-04-17 29.40 2009-04-20 29.47 2009-04-21 29.57 2009-04-22 29.39 2009-04-23 29.25 2009-04-24 29.03 2009-04-27 29.09 2009-04-28 29.07 2009-04-29 28.85 2009-04-30 28.97 2009-05-01 28.91 2009-05-04 28.88 2009-05-05 28.76 2009-05-06 28.36 2009-05-07 28.02 2009-05-08 27.66 2009-05-11 27.71 2009-05-12 27.62 2009-05-13 27.71 2009-05-14 27.49 2009-05-15 27.31 2009-05-18 27.24 2009-05-19 27.20 2009-05-20 26.47 2009-05-21 26.24 2009-05-22 26.10 2009-05-25 26.15 2009-05-26 26.27 2009-05-27 26.23 2009-05-28 26.28 2009-05-29 25.75 2009-05-31 24.99 2009-06-01 24.72 2009-06-02 24.19 2009-06-03 23.90 2009-06-04 23.71 2009-06-05 23.50 2009-06-08 23.14 2009-06-09 23.03 2009-06-10 22.89 2009-06-11 22.86 2009-06-12 22.78 2009-06-15 22.69 2009-06-16 22.50 2009-06-17 22.51 2009-06-18 22.52 2009-06-19 22.50 2009-06-22 22.61 2009-06-23 22.70 2009-06-24 22.78 2009-06-25 22.70 2009-06-26 22.66 2009-06-29 22.43 2009-06-30 20.23 2009-07-01 20.13 2009-07-02 19.99 2009-07-03 20.00 2009-07-06 20.05 2009-07-07 20.08 2009-07-08 19.99 2009-07-09 20.00 2009-07-10 19.98 2009-07-13 19.96 2009-07-14 19.91 2009-07-15 19.80 2009-07-16 19.75 2009-07-17 19.68 2009-07-20 19.62 2009-07-21 19.30 2009-07-22 19.22 2009-07-23 19.15 2009-07-24 19.14 2009-07-27 19.08 2009-07-28 19.01 2009-07-29 18.94 2009-07-30 18.86 2009-07-31 18.27 2009-08-03 18.17 2009-08-04 17.90 2009-08-05 17.78 2009-08-06 17.53 2009-08-07 17.41 2009-08-10 17.26 2009-08-11 17.20 2009-08-12 17.17 2009-08-13 17.22 2009-08-14 17.03 2009-08-17 17.07 2009-08-18 17.03 2009-08-19 16.99 2009-08-20 17.00 2009-08-21 16.96 2009-08-24 16.91 2009-08-25 16.88 2009-08-26 16.80 2009-08-27 16.42 2009-08-28 16.36 2009-08-31 16.27 2009-09-01 16.30 2009-09-02 16.25 2009-09-03 16.24 2009-09-04 16.19 2009-09-07 16.20 2009-09-08 16.16 2009-09-09 16.06 2009-09-10 15.83 2009-09-11 15.71 2009-09-14 15.54 2009-09-15 15.39 2009-09-16 15.06 2009-09-17 14.93 2009-09-18 14.80 2009-09-21 14.89 2009-09-22 14.80 2009-09-23 14.73 2009-09-24 14.67 2009-09-25 14.63 2009-09-28 14.64 2009-09-29 14.58 2009-09-30 14.20 2009-10-01 14.10 2009-10-02 14.12 2009-10-05 14.06 2009-10-06 13.97 2009-10-07 13.95 2009-10-08 13.91 2009-10-09 13.91 2009-10-12 13.86 2009-10-13 13.77 2009-10-14 13.69 2009-10-15 13.65 2009-10-16 13.67 2009-10-19 13.68 2009-10-20 13.59 2009-10-21 13.56 2009-10-22 13.59 2009-10-23 13.58 2009-10-26 13.56 2009-10-27 13.60 2009-10-28 13.62 2009-10-29 13.69 2009-10-30 13.70 2009-10-31 13.93 2009-11-02 13.99 2009-11-03 14.00 2009-11-04 14.12 2009-11-05 14.13 2009-11-06 14.16 2009-11-09 14.14 2009-11-10 14.06 2009-11-11 14.06 2009-11-12 14.06 2009-11-13 13.97 2009-11-16 13.92 2009-11-17 13.91 2009-11-18 13.95 2009-11-19 13.89 2009-11-20 13.84 2009-11-23 13.82 2009-11-24 13.81 2009-11-25 13.86 2009-11-26 13.87 2009-11-27 13.91 2009-11-30 14.30 2009-12-01 14.27 2009-12-02 14.20 2009-12-03 14.26 2009-12-04 14.24 2009-12-07 14.20 2009-12-08 14.19 2009-12-09 14.17 2009-12-10 14.13 2009-12-11 14.11 2009-12-14 14.02 2009-12-15 14.00 2009-12-16 13.98 2009-12-17 13.99 2009-12-18 13.94 2009-12-21 13.92 2009-12-22 13.90 2009-12-23 13.90 2009-12-24 13.91 2009-12-25 . 2009-12-28 13.90 2009-12-29 13.90 2009-12-30 13.88 2009-12-31 13.83 2010-01-01 . 2010-01-04 13.75 2010-01-05 13.59 2010-01-06 13.42 2010-01-07 13.25 2010-01-08 13.18 2010-01-11 12.82 2010-01-12 12.80 2010-01-13 12.78 2010-01-14 12.67 2010-01-15 12.65 2010-01-18 12.65 2010-01-19 12.64 2010-01-20 12.58 2010-01-21 12.63 2010-01-22 12.68 2010-01-25 12.68 2010-01-26 12.69 2010-01-27 12.70 2010-01-28 12.68 2010-01-29 12.64 2010-01-31 12.59 2010-02-01 12.59 2010-02-02 12.55 2010-02-03 12.50 2010-02-04 12.56 2010-02-05 12.65 2010-02-08 12.68 2010-02-09 12.70 2010-02-10 12.67 2010-02-11 12.71 2010-02-12 12.70 2010-02-15 12.73 2010-02-16 12.74 2010-02-17 12.75 2010-02-18 12.74 2010-02-19 12.70 2010-02-22 12.65 2010-02-23 12.51 2010-02-24 12.50 2010-02-25 12.48 2010-02-26 12.39 2010-02-28 12.38 2010-03-01 12.30 2010-03-02 12.26 2010-03-03 12.18 2010-03-04 12.16 2010-03-05 12.11 2010-03-08 12.07 2010-03-09 11.94 2010-03-10 11.81 2010-03-11 11.74 2010-03-12 11.64 2010-03-15 11.60 2010-03-16 11.53 2010-03-17 11.42 2010-03-18 11.40 2010-03-19 11.37 2010-03-22 11.37 2010-03-23 11.33 2010-03-24 11.34 2010-03-25 11.35 2010-03-26 11.35 2010-03-29 11.32 2010-03-30 11.31 2010-03-31 11.18 2010-04-01 11.18 2010-04-02 . 2010-04-05 11.15 2010-04-06 11.06 2010-04-07 11.07 2010-04-08 11.05 2010-04-09 10.98 2010-04-12 10.90 2010-04-13 10.83 2010-04-14 10.76 2010-04-15 10.69 2010-04-16 10.64 2010-04-19 10.65 2010-04-20 10.62 2010-04-21 10.55 2010-04-22 10.58 2010-04-23 10.59 2010-04-26 10.53 2010-04-27 10.52 2010-04-28 10.64 2010-04-29 10.65 2010-04-30 10.25 2010-05-03 10.25 2010-05-04 10.23 2010-05-05 10.49 2010-05-06 10.68 2010-05-07 11.10 2010-05-10 10.85 2010-05-11 10.90 2010-05-12 10.89 2010-05-13 10.82 2010-05-14 10.81 2010-05-17 10.87 2010-05-18 10.94 2010-05-19 11.19 2010-05-20 11.28 2010-05-21 11.48 2010-05-24 11.58 2010-05-25 11.98 2010-05-26 11.97 2010-05-27 11.91 2010-05-28 11.77 2010-05-31 11.85 2010-06-01 11.92 2010-06-02 11.91 2010-06-03 11.75 2010-06-04 11.77 2010-06-07 11.89 2010-06-08 11.97 2010-06-09 11.93 2010-06-10 11.91 2010-06-11 11.93 2010-06-14 11.85 2010-06-15 11.79 2010-06-16 11.70 2010-06-17 11.64 2010-06-18 11.57 2010-06-21 11.43 2010-06-22 11.36 2010-06-23 11.41 2010-06-24 11.45 2010-06-25 11.47 2010-06-28 11.46 2010-06-29 11.50 2010-06-30 11.64 2010-07-01 11.67 2010-07-02 11.68 2010-07-05 11.69 2010-07-06 11.66 2010-07-07 11.64 2010-07-08 11.60 2010-07-09 11.54 2010-07-12 11.47 2010-07-13 11.38 2010-07-14 11.26 2010-07-15 11.25 2010-07-16 11.19 2010-07-19 11.19 2010-07-20 11.21 2010-07-21 11.12 2010-07-22 11.04 2010-07-23 11.01 2010-07-26 10.95 2010-07-27 10.91 2010-07-28 10.85 2010-07-29 10.77 2010-07-30 10.80 2010-07-31 10.89 2010-08-02 10.84 2010-08-03 10.73 2010-08-04 10.76 2010-08-05 10.71 2010-08-06 10.69 2010-08-09 10.62 2010-08-10 10.64 2010-08-11 10.68 2010-08-12 10.71 2010-08-13 10.74 2010-08-16 10.68 2010-08-17 10.65 2010-08-18 10.55 2010-08-19 10.52 2010-08-20 10.56 2010-08-23 10.55 2010-08-24 10.58 2010-08-25 10.63 2010-08-26 10.66 2010-08-27 10.68 2010-08-30 10.68 2010-08-31 10.48 2010-09-01 10.48 2010-09-02 10.43 2010-09-03 10.42 2010-09-06 10.41 2010-09-07 10.38 2010-09-08 10.38 2010-09-09 10.41 2010-09-10 10.39 2010-09-13 10.33 2010-09-14 10.31 2010-09-15 10.29 2010-09-16 10.29 2010-09-17 10.27 2010-09-20 10.28 2010-09-21 10.22 2010-09-22 10.19 2010-09-23 10.19 2010-09-24 10.20 2010-09-27 10.13 2010-09-28 10.11 2010-09-29 10.06 2010-09-30 10.11 2010-10-01 10.06 2010-10-04 10.05 2010-10-05 10.00 2010-10-06 9.90 2010-10-07 9.84 2010-10-08 9.82 2010-10-11 9.74 2010-10-12 9.70 2010-10-13 9.63 2010-10-14 9.59 2010-10-15 9.61 2010-10-18 9.67 2010-10-19 9.72 2010-10-20 9.78 2010-10-21 9.78 2010-10-22 9.79 2010-10-25 9.75 2010-10-26 9.72 2010-10-27 9.71 2010-10-28 9.71 2010-10-29 9.67 2010-10-31 9.91 2010-11-01 9.89 2010-11-02 9.87 2010-11-03 9.83 2010-11-04 9.75 2010-11-05 9.72 2010-11-08 9.75 2010-11-09 9.74 2010-11-10 9.79 2010-11-11 9.79 2010-11-12 9.86 2010-11-15 9.99 2010-11-16 10.10 2010-11-17 10.15 2010-11-18 10.13 2010-11-19 10.11 2010-11-22 10.11 2010-11-23 10.14 2010-11-24 10.20 2010-11-25 10.20 2010-11-26 10.20 2010-11-29 10.25 2010-11-30 10.71 2010-12-01 10.67 2010-12-02 10.60 2010-12-03 10.56 2010-12-06 10.46 2010-12-07 10.43 2010-12-08 10.48 2010-12-09 10.47 2010-12-10 10.44 2010-12-13 10.41 2010-12-14 10.39 2010-12-15 10.39 2010-12-16 10.39 2010-12-17 10.34 2010-12-20 10.34 2010-12-21 10.33 2010-12-22 10.37 2010-12-23 10.34 2010-12-24 10.33 2010-12-27 10.33 2010-12-28 10.33 2010-12-29 10.33 2010-12-30 10.31 2010-12-31 10.19 2011-01-03 10.15 2011-01-04 10.04 2011-01-05 9.93 2011-01-06 9.91 2011-01-07 9.90 2011-01-10 9.95 2011-01-11 9.91 2011-01-12 9.84 2011-01-13 9.79 2011-01-14 9.73 2011-01-17 9.73 2011-01-18 9.71 2011-01-19 9.69 2011-01-20 9.69 2011-01-21 9.69 2011-01-24 9.66 2011-01-25 9.66 2011-01-26 9.64 2011-01-27 9.65 2011-01-28 9.73 2011-01-31 9.79 2011-02-01 9.75 2011-02-02 9.71 2011-02-03 9.68 2011-02-04 9.67 2011-02-07 9.64 2011-02-08 9.63 2011-02-09 9.61 2011-02-10 9.63 2011-02-11 9.64 2011-02-14 9.62 2011-02-15 9.63 2011-02-16 9.62 2011-02-17 9.59 2011-02-18 9.55 2011-02-21 9.55 2011-02-22 9.58 2011-02-23 9.62 2011-02-24 9.64 2011-02-25 9.59 2011-02-28 9.80 2011-03-01 9.78 2011-03-02 9.79 2011-03-03 9.73 2011-03-04 9.74 2011-03-07 9.70 2011-03-08 9.71 2011-03-09 9.69 2011-03-10 9.71 2011-03-11 9.73 2011-03-14 9.73 2011-03-15 9.83 2011-03-16 9.83 2011-03-17 9.82 2011-03-18 9.79 2011-03-21 9.74 2011-03-22 9.70 2011-03-23 9.70 2011-03-24 9.64 2011-03-25 9.61 2011-03-28 9.60 2011-03-29 9.56 2011-03-30 9.54 2011-03-31 9.75 2011-04-01 9.69 2011-04-04 9.61 2011-04-05 9.59 2011-04-06 9.53 2011-04-07 9.47 2011-04-08 9.40 2011-04-11 9.39 2011-04-12 9.44 2011-04-13 9.40 2011-04-14 9.41 2011-04-15 9.41 2011-04-18 9.43 2011-04-19 9.45 2011-04-20 9.41 2011-04-21 9.38 2011-04-22 . 2011-04-25 9.41 2011-04-26 9.41 2011-04-27 9.41 2011-04-28 9.43 2011-04-29 9.35 2011-04-30 9.57 2011-05-02 9.53 2011-05-03 9.53 2011-05-04 9.53 2011-05-05 9.57 2011-05-06 9.61 2011-05-09 9.58 2011-05-10 9.61 2011-05-11 9.59 2011-05-12 9.63 2011-05-13 9.61 2011-05-16 9.60 2011-05-17 9.54 2011-05-18 9.52 2011-05-19 9.42 2011-05-20 9.43 2011-05-23 9.47 2011-05-24 9.55 2011-05-25 9.53 2011-05-26 9.60 2011-05-27 9.64 2011-05-30 9.64 2011-05-31 9.83 2011-06-01 9.79 2011-06-02 9.82 2011-06-03 9.86 2011-06-06 9.84 2011-06-07 9.84 2011-06-08 9.88 2011-06-09 9.89 2011-06-10 9.93 2011-06-13 9.96 2011-06-14 9.96 2011-06-15 9.99 2011-06-16 10.08 2011-06-17 10.17 2011-06-20 10.24 2011-06-21 10.20 2011-06-22 10.19 2011-06-23 10.30 2011-06-24 10.32 2011-06-27 10.31 2011-06-28 10.27 2011-06-29 10.14 2011-06-30 10.04 2011-07-01 9.99 2011-07-04 9.98 2011-07-05 9.97 2011-07-06 9.99 2011-07-07 9.90 2011-07-08 9.90 2011-07-11 9.99 2011-07-12 10.12 2011-07-13 10.06 2011-07-14 10.05 2011-07-15 10.04 2011-07-18 10.06 2011-07-19 10.07 2011-07-20 10.06 2011-07-21 10.00 2011-07-22 9.96 2011-07-25 10.00 2011-07-26 9.98 2011-07-27 9.94 2011-07-28 9.91 2011-07-29 9.92 2011-07-31 9.99 2011-08-01 9.92 2011-08-02 9.90 2011-08-03 9.95 2011-08-04 10.11 2011-08-05 10.33 2011-08-08 10.83 2011-08-09 11.06 2011-08-10 11.05 2011-08-11 11.29 2011-08-12 11.27 2011-08-15 11.14 2011-08-16 11.07 2011-08-17 11.09 2011-08-18 11.24 2011-08-19 11.30 2011-08-22 11.43 2011-08-23 11.63 2011-08-24 11.71 2011-08-25 11.73 2011-08-26 11.87 2011-08-29 11.83 2011-08-30 11.78 2011-08-31 11.66 2011-09-01 11.64 2011-09-02 11.71 2011-09-05 11.72 2011-09-06 11.82 2011-09-07 11.74 2011-09-08 11.70 2011-09-09 11.76 2011-09-12 11.93 2011-09-13 11.97 2011-09-14 12.08 2011-09-15 12.13 2011-09-16 12.14 2011-09-19 12.34 2011-09-20 12.45 2011-09-21 12.57 2011-09-22 13.13 2011-09-23 13.46 2011-09-26 13.65 2011-09-27 13.84 2011-09-28 13.88 2011-09-29 14.01 2011-09-30 14.44 2011-10-03 14.64 2011-10-04 15.20 2011-10-05 15.17 2011-10-06 14.96 2011-10-07 14.80 2011-10-10 14.79 2011-10-11 14.56 2011-10-12 14.23 2011-10-13 14.03 2011-10-14 13.78 2011-10-17 13.67 2011-10-18 13.66 2011-10-19 13.48 2011-10-20 13.51 2011-10-21 13.44 2011-10-24 13.29 2011-10-25 13.15 2011-10-26 13.02 2011-10-27 12.48 2011-10-28 12.40 2011-10-31 12.57 2011-11-01 12.88 2011-11-02 12.87 2011-11-03 12.75 2011-11-04 12.67 2011-11-07 12.82 2011-11-08 12.69 2011-11-09 12.80 2011-11-10 12.92 2011-11-11 12.92 2011-11-14 12.92 2011-11-15 12.86 2011-11-16 12.92 2011-11-17 13.02 2011-11-18 13.09 2011-11-21 13.26 2011-11-22 13.35 2011-11-23 13.50 2011-11-24 13.53 2011-11-25 13.58 2011-11-28 13.49 2011-11-29 13.54 2011-11-30 13.62 2011-12-01 13.54 2011-12-02 13.51 2011-12-05 13.41 2011-12-06 13.42 2011-12-07 13.34 2011-12-08 13.33 2011-12-09 13.31 2011-12-12 13.39 2011-12-13 13.43 2011-12-14 13.46 2011-12-15 13.53 2011-12-16 13.54 2011-12-19 13.59 2011-12-20 13.58 2011-12-21 13.50 2011-12-22 13.50 2011-12-23 13.51 2011-12-26 . 2011-12-27 13.52 2011-12-28 13.52 2011-12-29 13.47 2011-12-30 13.46 2011-12-31 13.35 2012-01-02 . 2012-01-03 13.27 2012-01-04 13.21 2012-01-05 13.19 2012-01-06 13.17 2012-01-09 13.19 2012-01-10 13.06 2012-01-11 13.08 2012-01-12 13.02 2012-01-13 13.05 2012-01-16 13.05 2012-01-17 12.97 2012-01-18 12.89 2012-01-19 12.71 2012-01-20 12.66 2012-01-23 12.54 2012-01-24 12.48 2012-01-25 12.38 2012-01-26 12.22 2012-01-27 12.20 2012-01-30 12.22 2012-01-31 12.10 2012-02-01 11.95 2012-02-02 11.91 2012-02-03 11.80 2012-02-06 11.71 2012-02-07 11.70 2012-02-08 11.66 2012-02-09 11.62 2012-02-10 11.60 2012-02-13 11.54 2012-02-14 11.53 2012-02-15 11.53 2012-02-16 11.57 2012-02-17 11.47 2012-02-20 11.47 2012-02-21 11.43 2012-02-22 11.20 2012-02-23 11.12 2012-02-24 11.09 2012-02-27 11.07 2012-02-28 10.86 2012-02-29 10.54 2012-03-01 10.57 2012-03-02 10.49 2012-03-05 10.53 2012-03-06 10.68 2012-03-07 10.66 2012-03-08 10.53 2012-03-09 10.49 2012-03-12 10.48 2012-03-13 10.40 2012-03-14 10.36 2012-03-15 10.37 2012-03-16 10.37 2012-03-19 10.39 2012-03-20 10.41 2012-03-21 10.43 2012-03-22 10.53 2012-03-23 10.58 2012-03-26 10.56 2012-03-27 10.60 2012-03-28 10.62 2012-03-29 10.67 2012-03-30 10.70 2012-03-31 10.68 2012-04-02 10.73 2012-04-03 10.72 2012-04-04 10.79 2012-04-05 10.85 2012-04-06 . 2012-04-09 10.89 2012-04-10 11.06 2012-04-11 11.04 2012-04-12 11.05 2012-04-13 11.08 2012-04-16 11.07 2012-04-17 11.06 2012-04-18 11.16 2012-04-19 11.13 2012-04-20 11.02 2012-04-23 11.01 2012-04-24 10.95 2012-04-25 10.84 2012-04-26 10.81 2012-04-27 10.67 2012-04-30 10.78 2012-05-01 10.64 2012-05-02 10.62 2012-05-03 10.52 2012-05-04 10.65 2012-05-07 10.67 2012-05-08 10.75 2012-05-09 10.83 2012-05-10 10.83 2012-05-11 10.91 2012-05-14 11.12 2012-05-15 11.28 2012-05-16 11.47 2012-05-17 11.56 2012-05-18 11.71 2012-05-21 11.66 2012-05-22 11.50 2012-05-23 11.71 2012-05-24 11.78 2012-05-25 11.83 2012-05-28 11.82 2012-05-29 11.85 2012-05-30 12.12 2012-05-31 12.38 2012-06-01 12.48 2012-06-04 12.67 2012-06-05 12.58 2012-06-06 12.38 2012-06-07 12.21 2012-06-08 12.26 2012-06-11 12.26 2012-06-12 12.35 2012-06-13 12.32 2012-06-14 12.30 2012-06-15 12.21 2012-06-18 12.23 2012-06-19 12.06 2012-06-20 12.03 2012-06-21 12.13 2012-06-22 12.12 2012-06-25 12.16 2012-06-26 12.14 2012-06-27 12.17 2012-06-28 12.23 2012-06-29 12.04 2012-06-30 12.11 2012-07-02 12.02 2012-07-03 11.87 2012-07-04 11.82 2012-07-05 11.79 2012-07-06 11.82 2012-07-09 11.82 2012-07-10 11.72 2012-07-11 11.71 2012-07-12 11.66 2012-07-13 11.53 2012-07-16 11.51 2012-07-17 11.48 2012-07-18 11.48 2012-07-19 11.48 2012-07-20 11.53 2012-07-23 11.71 2012-07-24 11.78 2012-07-25 11.75 2012-07-26 11.68 2012-07-27 11.60 2012-07-30 11.55 2012-07-31 11.46 2012-08-01 11.40 2012-08-02 11.40 2012-08-03 11.22 2012-08-06 11.13 2012-08-07 11.08 2012-08-08 11.08 2012-08-09 11.09 2012-08-10 11.10 2012-08-13 11.10 2012-08-14 11.09 2012-08-15 11.04 2012-08-16 10.97 2012-08-17 10.97 2012-08-20 10.98 2012-08-21 10.92 2012-08-22 10.88 2012-08-23 10.82 2012-08-24 10.80 2012-08-27 10.80 2012-08-28 10.79 2012-08-29 10.79 2012-08-30 10.88 2012-08-31 10.98 2012-09-03 10.99 2012-09-04 10.94 2012-09-05 10.90 2012-09-06 10.76 2012-09-07 10.65 2012-09-10 10.59 2012-09-11 10.50 2012-09-12 10.48 2012-09-13 10.45 2012-09-14 10.32 2012-09-17 10.31 2012-09-18 10.30 2012-09-19 10.31 2012-09-20 10.38 2012-09-21 10.36 2012-09-24 10.44 2012-09-25 10.47 2012-09-26 10.55 2012-09-27 10.38 2012-09-28 10.31 2012-09-30 10.36 2012-10-01 10.34 2012-10-02 10.37 2012-10-03 10.36 2012-10-04 10.35 2012-10-05 10.24 2012-10-08 10.24 2012-10-09 10.33 2012-10-10 10.36 2012-10-11 10.26 2012-10-12 10.20 2012-10-15 10.14 2012-10-16 10.03 2012-10-17 9.95 2012-10-18 9.87 2012-10-19 9.91 2012-10-22 9.91 2012-10-23 9.99 2012-10-24 9.94 2012-10-25 9.92 2012-10-26 10.00 2012-10-29 10.02 2012-10-30 . 2012-10-31 10.28 2012-11-01 10.30 2012-11-02 10.28 2012-11-05 10.25 2012-11-06 10.20 2012-11-07 10.20 2012-11-08 10.23 2012-11-09 10.31 2012-11-12 10.31 2012-11-13 10.38 2012-11-14 10.40 2012-11-15 10.45 2012-11-16 10.45 2012-11-19 10.37 2012-11-20 10.33 2012-11-21 10.30 2012-11-22 10.29 2012-11-23 10.28 2012-11-26 10.25 2012-11-27 10.08 2012-11-28 10.00 2012-11-29 9.88 2012-11-30 9.87 2012-12-03 9.79 2012-12-04 9.76 2012-12-05 9.73 2012-12-06 9.63 2012-12-07 9.66 2012-12-10 9.55 2012-12-11 9.45 2012-12-12 9.44 2012-12-13 9.46 2012-12-14 9.40 2012-12-17 9.48 2012-12-18 9.43 2012-12-19 9.37 2012-12-20 9.33 2012-12-21 9.33 2012-12-24 9.31 2012-12-25 . 2012-12-26 9.31 2012-12-27 9.27 2012-12-28 9.22 2012-12-31 9.21 2013-01-01 . 2013-01-02 9.06 2013-01-03 8.93 2013-01-04 8.90 2013-01-07 8.85 2013-01-08 8.87 2013-01-09 8.84 2013-01-10 8.72 2013-01-11 8.77 2013-01-14 8.78 2013-01-15 8.76 2013-01-16 8.73 2013-01-17 8.73 2013-01-18 8.80 2013-01-21 8.79 2013-01-22 8.82 2013-01-23 8.78 2013-01-24 8.80 2013-01-25 8.80 2013-01-28 8.80 2013-01-29 8.79 2013-01-30 8.85 2013-01-31 9.08 2013-02-01 9.01 2013-02-04 9.07 2013-02-05 9.09 2013-02-06 9.07 2013-02-07 9.07 2013-02-08 9.03 2013-02-11 8.98 2013-02-12 9.09 2013-02-13 9.04 2013-02-14 8.99 2013-02-15 8.95 2013-02-18 8.93 2013-02-19 8.84 2013-02-20 8.75 2013-02-21 8.87 2013-02-22 8.84 2013-02-25 8.76 2013-02-26 8.80 2013-02-27 8.77 2013-02-28 8.80 2013-03-01 8.79 2013-03-04 8.81 2013-03-05 8.73 2013-03-06 8.81 2013-03-07 8.80 2013-03-08 8.75 2013-03-11 8.72 2013-03-12 8.65 2013-03-13 8.64 2013-03-14 8.67 2013-03-15 8.69 2013-03-18 8.81 2013-03-19 8.81 2013-03-20 8.79 2013-03-21 8.83 2013-03-22 8.87 2013-03-25 8.85 2013-03-26 8.85 2013-03-27 8.88 2013-03-28 8.89 2013-03-29 . 2013-03-31 8.94 2013-04-01 8.93 2013-04-02 8.89 2013-04-03 8.90 2013-04-04 8.84 2013-04-05 8.85 2013-04-08 8.77 2013-04-09 8.68 2013-04-10 8.68 2013-04-11 8.68 2013-04-12 8.72 2013-04-15 8.81 2013-04-16 8.98 2013-04-17 9.16 2013-04-18 9.13 2013-04-19 9.04 2013-04-22 8.96 2013-04-23 8.92 2013-04-24 8.83 2013-04-25 8.89 2013-04-26 8.92 2013-04-29 8.84 2013-04-30 8.96 2013-05-01 8.92 2013-05-02 8.89 2013-05-03 8.87 2013-05-06 8.83 2013-05-07 8.79 2013-05-08 8.78 2013-05-09 8.79 2013-05-10 8.86 2013-05-13 8.86 2013-05-14 8.81 2013-05-15 8.85 2013-05-16 8.81 2013-05-17 8.83 2013-05-20 8.84 2013-05-21 8.83 2013-05-22 8.85 2013-05-23 8.96 2013-05-24 9.05 2013-05-27 9.04 2013-05-28 9.08 2013-05-29 9.24 2013-05-30 9.31 2013-05-31 9.52 2013-06-03 9.65 2013-06-04 9.67 2013-06-05 9.79 2013-06-06 9.96 2013-06-07 9.92 2013-06-10 9.94 2013-06-11 10.19 2013-06-12 10.23 2013-06-13 10.17 2013-06-14 10.05 2013-06-17 10.12 2013-06-18 10.15 2013-06-19 10.18 2013-06-20 10.78 2013-06-21 10.92 2013-06-24 11.29 2013-06-25 11.17 2013-06-26 11.07 2013-06-27 10.97 2013-06-28 10.84 2013-06-30 10.80 2013-07-01 10.77 2013-07-02 10.78 2013-07-03 10.86 2013-07-04 10.85 2013-07-05 10.95 2013-07-08 10.98 2013-07-09 10.99 2013-07-10 11.06 2013-07-11 10.97 2013-07-12 10.93 2013-07-15 10.84 2013-07-16 10.79 2013-07-17 10.66 2013-07-18 10.50 2013-07-19 10.50 2013-07-22 10.42 2013-07-23 10.38 2013-07-24 10.41 2013-07-25 10.44 2013-07-26 10.50 2013-07-29 10.52 2013-07-30 10.47 2013-07-31 10.54 2013-08-01 10.54 2013-08-02 10.52 2013-08-05 10.47 2013-08-06 10.45 2013-08-07 10.49 2013-08-08 10.45 2013-08-09 10.41 2013-08-12 10.36 2013-08-13 10.38 2013-08-14 10.37 2013-08-15 10.45 2013-08-16 10.41 2013-08-19 10.52 2013-08-20 10.59 2013-08-21 10.73 2013-08-22 10.77 2013-08-23 10.75 2013-08-26 10.76 2013-08-27 10.82 2013-08-28 10.90 2013-08-29 10.90 2013-08-30 . 2013-09-02 10.96 2013-09-03 10.95 2013-09-04 11.05 2013-09-05 11.04 2013-09-06 10.96 2013-09-09 10.90 2013-09-10 10.82 2013-09-11 10.75 2013-09-12 10.68 2013-09-13 10.66 2013-09-16 10.56 2013-09-17 10.56 2013-09-18 10.47 2013-09-19 10.27 2013-09-20 10.27 2013-09-23 10.30 2013-09-24 10.48 2013-09-25 10.55 2013-09-26 10.65 2013-09-27 10.70 2013-09-30 10.81 2013-10-01 10.79 2013-10-02 10.91 2013-10-03 10.89 2013-10-04 10.81 2013-10-07 10.72 2013-10-08 10.71 2013-10-09 10.73 2013-10-10 10.62 2013-10-11 10.58 2013-10-14 10.57 2013-10-15 10.55 2013-10-16 10.47 2013-10-17 10.34 2013-10-18 10.18 2013-10-21 10.23 2013-10-22 10.18 2013-10-23 10.12 2013-10-24 10.13 2013-10-25 10.08 2013-10-28 10.04 2013-10-29 10.15 2013-10-30 10.11 2013-10-31 10.03 2013-11-01 10.08 2013-11-04 10.05 2013-11-05 10.10 2013-11-06 10.07 2013-11-07 10.15 2013-11-08 10.19 2013-11-11 10.18 2013-11-12 10.42 2013-11-13 10.48 2013-11-14 10.40 2013-11-15 10.33 2013-11-18 10.29 2013-11-19 10.33 2013-11-20 10.31 2013-11-21 10.32 2013-11-22 10.26 2013-11-25 10.22 2013-11-26 10.23 2013-11-27 10.27 2013-11-28 10.26 2013-11-29 10.29 2013-11-30 10.28 2013-12-02 10.24 2013-12-03 10.31 2013-12-04 10.35 2013-12-05 10.31 2013-12-06 10.28 2013-12-09 10.25 2013-12-10 10.22 2013-12-11 10.22 2013-12-12 10.22 2013-12-13 10.14 2013-12-16 10.06 2013-12-17 10.11 2013-12-18 10.05 2013-12-19 9.98 2013-12-20 9.99 2013-12-23 9.98 2013-12-24 9.99 2013-12-25 . 2013-12-26 9.98 2013-12-27 10.00 2013-12-30 9.99 2013-12-31 9.92 2014-01-01 . 2014-01-02 9.91 2014-01-03 9.90 2014-01-06 9.83 2014-01-07 9.79 2014-01-08 9.80 2014-01-09 9.78 2014-01-10 9.81 2014-01-13 9.80 2014-01-14 9.75 2014-01-15 9.71 2014-01-16 9.77 2014-01-17 9.75 2014-01-20 9.75 2014-01-21 9.79 2014-01-22 9.92 2014-01-23 10.04 2014-01-24 10.18 2014-01-27 10.32 2014-01-28 10.29 2014-01-29 10.35 2014-01-30 10.45 2014-01-31 10.62 2014-02-03 10.70 2014-02-04 10.68 2014-02-05 10.69 2014-02-06 10.65 2014-02-07 10.65 2014-02-10 10.56 2014-02-11 10.58 2014-02-12 10.55 2014-02-13 10.60 2014-02-14 10.64 2014-02-17 10.61 2014-02-18 10.64 2014-02-19 10.71 2014-02-20 10.75 2014-02-21 10.59 2014-02-24 10.44 2014-02-25 10.41 2014-02-26 10.46 2014-02-27 10.38 2014-02-28 10.31 2014-03-03 10.57 2014-03-04 10.47 2014-03-05 10.41 2014-03-06 10.45 2014-03-07 10.45 2014-03-10 10.53 2014-03-11 10.52 2014-03-12 10.67 2014-03-13 10.78 2014-03-14 10.88 2014-03-17 10.87 2014-03-18 10.89 2014-03-19 10.84 2014-03-20 10.83 2014-03-21 10.74 2014-03-24 10.63 2014-03-25 10.52 2014-03-26 10.37 2014-03-27 10.17 2014-03-28 10.15 2014-03-31 10.40 2014-04-01 10.35 2014-04-02 10.34 2014-04-03 10.29 2014-04-04 10.23 2014-04-07 10.25 2014-04-08 10.15 2014-04-09 10.08 2014-04-10 10.04 2014-04-11 10.11 2014-04-14 10.16 2014-04-15 10.22 2014-04-16 10.23 2014-04-17 10.21 2014-04-18 . 2014-04-21 10.15 2014-04-22 10.19 2014-04-23 10.21 2014-04-24 10.21 2014-04-25 10.31 2014-04-28 10.28 2014-04-29 10.19 2014-04-30 10.23 2014-05-01 10.12 2014-05-02 10.11 2014-05-05 10.10 2014-05-06 10.10 2014-05-07 10.04 2014-05-08 9.96 2014-05-09 10.00 2014-05-12 10.00 2014-05-13 9.99 2014-05-14 9.96 2014-05-15 9.95 2014-05-16 9.90 2014-05-19 9.85 2014-05-20 9.83 2014-05-21 9.79 2014-05-22 9.70 2014-05-23 9.64 2014-05-26 9.64 2014-05-27 9.60 2014-05-28 9.52 2014-05-29 9.44 2014-05-30 9.43 2014-05-31 9.48 2014-06-02 9.45 2014-06-03 9.49 2014-06-04 9.49 2014-06-05 9.43 2014-06-06 9.25 2014-06-09 9.18 2014-06-10 9.19 2014-06-11 9.24 2014-06-12 9.24 2014-06-13 9.22 2014-06-16 9.26 2014-06-17 9.27 2014-06-18 9.22 2014-06-19 9.11 2014-06-20 9.07 2014-06-23 9.06 2014-06-24 9.03 2014-06-25 9.06 2014-06-26 9.05 2014-06-27 9.05 2014-06-30 9.08 2014-07-01 9.12 2014-07-02 9.09 2014-07-03 9.07 2014-07-04 9.07 2014-07-07 9.04 2014-07-08 8.97 2014-07-09 8.92 2014-07-10 8.96 2014-07-11 8.94 2014-07-14 8.92 2014-07-15 8.94 2014-07-16 8.96 2014-07-17 9.06 2014-07-18 9.12 2014-07-21 9.15 2014-07-22 9.14 2014-07-23 9.08 2014-07-24 9.02 2014-07-25 9.12 2014-07-28 9.23 2014-07-29 9.32 2014-07-30 9.33 2014-07-31 9.52 2014-08-01 9.68 2014-08-04 9.74 2014-08-05 9.83 2014-08-06 9.94 2014-08-07 9.93 2014-08-08 9.98 2014-08-11 9.96 2014-08-12 9.98 2014-08-13 9.91 2014-08-14 9.86 2014-08-15 9.81 2014-08-18 9.77 2014-08-19 9.74 2014-08-20 9.79 2014-08-21 9.83 2014-08-22 9.88 2014-08-25 9.93 2014-08-26 9.85 2014-08-27 9.79 2014-08-28 9.88 2014-08-29 9.96 2014-08-31 10.08 2014-09-01 10.09 2014-09-02 10.23 2014-09-03 10.26 2014-09-04 10.22 2014-09-05 10.31 2014-09-08 10.54 2014-09-09 10.53 2014-09-10 10.57 2014-09-11 10.53 2014-09-12 10.55 2014-09-15 10.55 2014-09-16 10.65 2014-09-17 10.75 2014-09-18 10.85 2014-09-19 10.75 2014-09-22 10.74 2014-09-23 10.79 2014-09-24 10.76 2014-09-25 10.78 2014-09-26 10.86 2014-09-29 11.00 2014-09-30 11.11 2014-10-01 11.11 2014-10-02 11.14 2014-10-03 11.16 2014-10-06 11.18 2014-10-07 11.17 2014-10-08 11.22 2014-10-09 11.26 2014-10-10 11.44 2014-10-13 11.42 2014-10-14 11.64 2014-10-15 12.04 2014-10-16 12.12 2014-10-17 11.92 2014-10-20 11.83 2014-10-21 11.83 2014-10-22 11.74 2014-10-23 11.64 2014-10-24 11.62 2014-10-27 11.58 2014-10-28 11.44 2014-10-29 11.31 2014-10-30 11.19 2014-10-31 11.04 2014-11-03 10.94 2014-11-04 11.09 2014-11-05 11.09 2014-11-06 11.16 2014-11-07 11.28 2014-11-10 11.34 2014-11-11 11.33 2014-11-12 11.43 2014-11-13 11.51 2014-11-14 11.52 2014-11-17 11.59 2014-11-18 11.64 2014-11-19 11.67 2014-11-20 11.70 2014-11-21 11.61 2014-11-24 11.63 2014-11-25 11.62 2014-11-26 11.65 2014-11-27 11.65 2014-11-28 11.69 2014-11-30 11.87 2014-12-01 12.17 2014-12-02 12.32 2014-12-03 12.42 2014-12-04 12.57 2014-12-05 12.70 2014-12-08 12.91 2014-12-09 13.37 2014-12-10 13.76 2014-12-11 13.91 2014-12-12 14.27 2014-12-15 14.57 2014-12-16 14.94 2014-12-17 14.89 2014-12-18 14.61 2014-12-19 14.31 2014-12-22 14.22 2014-12-23 14.15 2014-12-24 14.16 2014-12-25 . 2014-12-26 14.16 2014-12-29 14.20 2014-12-30 14.19 2014-12-31 14.31 2015-01-01 . 2015-01-02 14.42 2015-01-05 14.69 2015-01-06 15.21 2015-01-07 15.25 2015-01-08 15.14 2015-01-09 15.14 2015-01-12 15.14 2015-01-13 15.20 2015-01-14 15.31 2015-01-15 15.49 2015-01-16 . 2015-01-19 15.60 2015-01-20 15.64 2015-01-21 15.66 2015-01-22 15.67 2015-01-23 15.42 2015-01-26 15.44 2015-01-27 15.37 2015-01-28 15.24 2015-01-29 15.31 2015-01-30 15.22 2015-01-31 15.26 2015-02-02 15.29 2015-02-03 15.22 2015-02-04 15.12 2015-02-05 15.00 2015-02-06 14.88 2015-02-09 14.67 2015-02-10 14.71 2015-02-11 14.76 2015-02-12 14.69 2015-02-13 14.46 2015-02-16 14.43 2015-02-17 14.44 2015-02-18 14.36 2015-02-19 14.45 2015-02-20 14.49 2015-02-23 14.55 2015-02-24 14.45 2015-02-25 14.34 2015-02-26 14.35 2015-02-27 14.29 2015-02-28 14.15 2015-03-02 14.11 2015-03-03 14.04 2015-03-04 13.97 2015-03-05 13.95 2015-03-06 13.95 2015-03-09 14.11 2015-03-10 14.25 2015-03-11 14.30 2015-03-12 14.22 2015-03-13 14.36 2015-03-16 14.47 2015-03-17 14.54 2015-03-18 14.62 2015-03-19 14.43 2015-03-20 14.27 2015-03-23 14.25 2015-03-24 14.23 2015-03-25 14.24 2015-03-26 14.21 2015-03-27 14.16 2015-03-30 14.04 2015-03-31 13.90 2015-04-01 13.82 2015-04-02 13.72 2015-04-03 . 2015-04-06 13.68 2015-04-07 13.52 2015-04-08 13.35 2015-04-09 13.13 2015-04-10 12.89 2015-04-13 12.71 2015-04-14 12.68 2015-04-15 12.67 2015-04-16 12.67 2015-04-17 12.78 2015-04-20 12.80 2015-04-21 12.77 2015-04-22 12.62 2015-04-23 12.47 2015-04-24 12.32 2015-04-27 12.31 2015-04-28 12.42 2015-04-29 12.33 2015-04-30 11.93 2015-05-01 11.88 2015-05-04 11.86 2015-05-05 11.80 2015-05-06 11.74 2015-05-07 11.88 2015-05-08 11.76 2015-05-11 11.73 2015-05-12 11.77 2015-05-13 11.73 2015-05-14 11.68 2015-05-15 11.64 2015-05-18 11.61 2015-05-19 11.74 2015-05-20 11.74 2015-05-21 11.65 2015-05-22 11.65 2015-05-25 . 2015-05-26 11.71 2015-05-27 11.80 2015-05-28 11.84 2015-05-29 11.78 2015-05-31 12.08 2015-06-01 12.14 2015-06-02 12.18 2015-06-03 12.13 2015-06-04 12.20 2015-06-05 12.34 2015-06-08 12.43 2015-06-09 12.39 2015-06-10 12.44 2015-06-11 12.50 2015-06-12 12.35 2015-06-15 12.44 2015-06-16 12.52 2015-06-17 12.54 2015-06-18 12.50 2015-06-19 12.49 2015-06-22 12.44 2015-06-23 12.37 2015-06-24 12.34 2015-06-25 12.39 2015-06-26 12.40 2015-06-29 12.56 2015-06-30 12.53 2015-07-01 12.52 2015-07-02 12.48 2015-07-03 12.49 2015-07-06 12.65 2015-07-07 12.85 2015-07-08 13.04 2015-07-09 13.00 2015-07-10 12.92 2015-07-13 12.93 2015-07-14 12.94 2015-07-15 12.89 2015-07-16 12.79 2015-07-17 12.80 2015-07-20 12.75 2015-07-21 12.70 2015-07-22 12.71 2015-07-23 12.73 2015-07-24 12.81 2015-07-27 12.99 2015-07-28 13.03 2015-07-29 12.98 2015-07-30 12.93 2015-07-31 12.75 2015-08-03 12.86 2015-08-04 12.87 2015-08-05 12.91 2015-08-06 13.00 2015-08-07 13.04 2015-08-10 13.02 2015-08-11 13.05 2015-08-12 13.13 2015-08-13 13.18 2015-08-14 13.23 2015-08-17 13.18 2015-08-18 13.27 2015-08-19 13.32 2015-08-20 13.44 2015-08-21 13.63 2015-08-24 14.07 2015-08-25 14.15 2015-08-26 14.24 2015-08-27 14.01 2015-08-28 13.82 2015-08-31 13.85 2015-09-01 13.93 2015-09-02 14.00 2015-09-03 13.94 2015-09-04 13.86 2015-09-07 13.85 2015-09-08 13.87 2015-09-09 13.79 2015-09-10 13.83 2015-09-11 13.83 2015-09-14 13.86 2015-09-15 13.86 2015-09-16 13.81 2015-09-17 13.78 2015-09-18 13.81 2015-09-21 13.86 2015-09-22 13.97 2015-09-23 14.02 2015-09-24 14.23 2015-09-25 14.31 2015-09-28 14.44 2015-09-29 14.65 2015-09-30 14.87 2015-10-01 14.81 2015-10-02 14.75 2015-10-05 14.62 2015-10-06 14.56 2015-10-07 14.46 2015-10-08 14.42 2015-10-09 14.27 2015-10-12 14.21 2015-10-13 14.07 2015-10-14 14.09 2015-10-15 14.00 2015-10-16 13.87 2015-10-19 13.87 2015-10-20 13.88 2015-10-21 13.89 2015-10-22 13.87 2015-10-23 13.76 2015-10-26 13.59 2015-10-27 13.56 2015-10-28 13.74 2015-10-29 13.73 2015-10-30 13.71 2015-10-31 13.81 2015-11-02 13.71 2015-11-03 13.57 2015-11-04 13.38 2015-11-05 13.43 2015-11-06 13.51 2015-11-09 13.58 2015-11-10 13.65 2015-11-11 13.64 2015-11-12 13.78 2015-11-13 13.89 2015-11-16 13.87 2015-11-17 13.83 2015-11-18 13.77 2015-11-19 13.70 2015-11-20 13.56 2015-11-23 13.44 2015-11-24 13.51 2015-11-25 13.52 2015-11-26 13.51 2015-11-27 13.53 2015-11-30 13.85 2015-12-01 13.93 2015-12-02 13.96 2015-12-03 14.09 2015-12-04 14.13 2015-12-07 14.08 2015-12-08 14.30 2015-12-09 14.28 2015-12-10 14.43 2015-12-11 14.78 2015-12-14 15.06 2015-12-15 15.06 2015-12-16 15.15 2015-12-17 15.12 2015-12-18 15.23 2015-12-21 15.29 2015-12-22 15.29 2015-12-23 15.21 2015-12-24 15.19 2015-12-25 . 2015-12-28 15.20 2015-12-29 15.13 2015-12-30 15.14 2015-12-31 15.27 2016-01-01 . 2016-01-04 15.31 2016-01-05 15.24 2016-01-06 15.24 2016-01-07 15.30 2016-01-08 15.34 2016-01-11 15.53 2016-01-12 15.71 2016-01-13 15.90 2016-01-14 16.14 2016-01-15 16.28 2016-01-18 16.30 2016-01-19 16.35 2016-01-20 16.63 2016-01-21 16.69 2016-01-22 16.57 2016-01-25 16.66 2016-01-26 16.77 2016-01-27 16.75 2016-01-28 16.55 2016-01-29 16.43 2016-01-31 16.40 2016-02-01 16.43 2016-02-02 16.50 2016-02-03 16.53 2016-02-04 16.44 2016-02-05 16.38 2016-02-08 16.46 2016-02-09 16.60 2016-02-10 16.68 2016-02-11 16.96 2016-02-12 17.05 2016-02-15 17.06 2016-02-16 16.83 2016-02-17 16.58 2016-02-18 16.42 2016-02-19 16.42 2016-02-22 16.30 2016-02-23 16.30 2016-02-24 16.35 2016-02-25 16.27 2016-02-26 16.15 2016-02-29 15.08 2016-03-01 15.00 2016-03-02 14.68 2016-03-03 14.48 2016-03-04 14.23 2016-03-07 14.32 2016-03-08 14.45 2016-03-09 14.36 2016-03-10 14.28 2016-03-11 14.04 2016-03-14 14.00 2016-03-15 14.18 2016-03-16 14.21 2016-03-17 13.96 2016-03-18 13.82 2016-03-21 13.80 2016-03-22 13.76 2016-03-23 13.85 2016-03-24 13.99 2016-03-25 . 2016-03-28 13.95 2016-03-29 13.93 2016-03-30 13.76 2016-03-31 14.07 2016-04-01 14.07 2016-04-04 14.07 2016-04-05 14.20 2016-04-06 14.16 2016-04-07 14.23 2016-04-08 14.18 2016-04-11 14.07 2016-04-12 13.96 2016-04-13 13.70 2016-04-14 13.48 2016-04-15 13.49 2016-04-18 13.54 2016-04-19 13.35 2016-04-20 13.31 2016-04-21 13.22 2016-04-22 13.23 2016-04-25 13.31 2016-04-26 13.38 2016-04-27 13.25 2016-04-28 13.04 2016-04-29 13.01 2016-04-30 12.46 2016-05-02 12.41 2016-05-03 12.49 2016-05-04 12.54 2016-05-05 12.51 2016-05-06 12.55 2016-05-09 12.56 2016-05-10 12.49 2016-05-11 12.45 2016-05-12 12.35 2016-05-13 12.19 2016-05-16 12.12 2016-05-17 12.03 2016-05-18 12.09 2016-05-19 12.25 2016-05-20 12.18 2016-05-23 12.21 2016-05-24 12.14 2016-05-25 12.06 2016-05-26 12.10 2016-05-27 12.12 2016-05-30 12.13 2016-05-31 12.36 2016-06-01 12.39 2016-06-02 12.26 2016-06-03 12.08 2016-06-06 12.00 2016-06-07 11.86 2016-06-08 11.80 2016-06-09 11.87 2016-06-10 11.92 2016-06-13 12.04 2016-06-14 12.19 2016-06-15 12.16 2016-06-16 12.20 2016-06-17 12.11 2016-06-20 11.96 2016-06-21 11.87 2016-06-22 11.81 2016-06-23 11.65 2016-06-24 11.92 2016-06-27 12.07 2016-06-28 11.97 2016-06-29 11.74 2016-06-30 11.08 2016-07-01 10.96 2016-07-04 10.96 2016-07-05 10.94 2016-07-06 10.95 2016-07-07 10.83 2016-07-08 10.77 2016-07-11 10.67 2016-07-12 10.57 2016-07-13 10.50 2016-07-14 10.47 2016-07-15 10.46 2016-07-18 10.46 2016-07-19 10.33 2016-07-20 10.29 2016-07-21 10.30 2016-07-22 10.22 2016-07-25 10.18 2016-07-26 10.26 2016-07-27 10.20 2016-07-28 10.17 2016-07-29 10.15 2016-07-31 10.13 2016-08-01 10.15 2016-08-02 10.22 2016-08-03 10.32 2016-08-04 10.19 2016-08-05 10.15 2016-08-08 10.07 2016-08-09 10.02 2016-08-10 9.96 2016-08-11 9.98 2016-08-12 9.92 2016-08-15 9.86 2016-08-16 9.77 2016-08-17 9.79 2016-08-18 9.73 2016-08-19 9.75 2016-08-22 9.75 2016-08-23 9.73 2016-08-24 9.76 2016-08-25 9.82 2016-08-26 9.79 2016-08-29 9.77 2016-08-30 9.78 2016-08-31 9.86 2016-09-01 9.91 2016-09-02 9.84 2016-09-05 9.83 2016-09-06 9.76 2016-09-07 9.64 2016-09-08 9.62 2016-09-09 9.74 2016-09-12 9.88 2016-09-13 9.85 2016-09-14 9.89 2016-09-15 9.93 2016-09-16 9.94 2016-09-19 9.93 2016-09-20 9.85 2016-09-21 9.66 2016-09-22 9.49 2016-09-23 9.52 2016-09-26 9.57 2016-09-27 9.50 2016-09-28 9.47 2016-09-29 9.37 2016-09-30 9.36 2016-10-03 9.32 2016-10-04 9.28 2016-10-05 9.27 2016-10-06 9.23 2016-10-07 9.24 2016-10-10 9.22 2016-10-11 9.17 2016-10-12 9.19 2016-10-13 9.21 2016-10-14 9.18 2016-10-17 9.25 2016-10-18 9.32 2016-10-19 9.32 2016-10-20 9.28 2016-10-21 9.27 2016-10-24 9.13 2016-10-25 9.11 2016-10-26 9.20 2016-10-27 9.24 2016-10-28 9.20 2016-10-31 9.03 2016-11-01 9.20 2016-11-02 9.30 2016-11-03 9.33 2016-11-04 9.34 2016-11-07 9.25 2016-11-08 9.16 2016-11-09 9.27 2016-11-10 9.42 2016-11-11 9.44 2016-11-14 9.95 2016-11-15 9.78 2016-11-16 9.72 2016-11-17 9.66 2016-11-18 9.70 2016-11-21 9.69 2016-11-22 9.64 2016-11-23 9.70 2016-11-24 9.70 2016-11-25 9.71 2016-11-28 9.70 2016-11-29 9.69 2016-11-30 9.24 2016-12-01 9.28 2016-12-02 9.30 2016-12-05 9.22 2016-12-06 9.08 2016-12-07 8.99 2016-12-08 8.98 2016-12-09 8.96 2016-12-12 9.01 2016-12-13 8.95 2016-12-14 8.96 2016-12-15 9.07 2016-12-16 9.04 2016-12-19 9.07 2016-12-20 8.99 2016-12-21 8.96 2016-12-22 8.94 2016-12-23 8.94 2016-12-26 . 2016-12-27 8.93 2016-12-28 8.91 2016-12-29 8.93 2016-12-30 8.90 2016-12-31 8.99 2017-01-02 . 2017-01-03 8.92 2017-01-04 8.84 2017-01-05 8.73 2017-01-06 8.65 2017-01-09 8.64 2017-01-10 8.55 2017-01-11 8.56 2017-01-12 8.50 2017-01-13 8.49 2017-01-16 8.48 2017-01-17 8.40 2017-01-18 8.42 2017-01-19 8.45 2017-01-20 8.39 2017-01-23 8.39 2017-01-24 8.36 2017-01-25 8.34 2017-01-26 8.33 2017-01-27 8.25 2017-01-30 8.25 2017-01-31 8.31 2017-02-01 8.27 2017-02-02 8.23 2017-02-03 8.19 2017-02-06 8.18 2017-02-07 8.20 2017-02-08 8.18 2017-02-09 8.16 2017-02-10 8.09 2017-02-13 8.04 2017-02-14 8.06 2017-02-15 8.06 2017-02-16 8.03 2017-02-17 8.02 2017-02-20 8.02 2017-02-21 7.97 2017-02-22 7.91 2017-02-23 7.89 2017-02-24 7.93 2017-02-27 7.92 2017-02-28 8.94 2017-03-01 8.93 2017-03-02 8.94 2017-03-03 8.94 2017-03-06 8.95 2017-03-07 9.00 2017-03-08 9.10 2017-03-09 9.21 2017-03-10 9.22 2017-03-13 9.24 2017-03-14 9.32 2017-03-15 9.29 2017-03-16 9.21 2017-03-17 9.21 2017-03-20 9.21 2017-03-21 9.18 2017-03-22 9.18 2017-03-23 9.44 2017-03-24 9.46 2017-03-27 9.46 2017-03-28 9.45 2017-03-29 9.42 2017-03-30 9.40 2017-03-31 9.50 2017-04-03 9.49 2017-04-04 9.50 2017-04-05 9.45 2017-04-06 9.36 2017-04-07 9.31 2017-04-10 9.32 2017-04-11 9.30 2017-04-12 9.27 2017-04-13 9.26 2017-04-14 . 2017-04-17 9.24 2017-04-18 9.21 2017-04-19 9.22 2017-04-20 9.23 2017-04-21 9.19 2017-04-24 9.13 2017-04-25 9.09 2017-04-26 9.05 2017-04-27 9.07 2017-04-28 9.03 2017-04-30 9.04 2017-05-01 9.03 2017-05-02 9.02 2017-05-03 8.99 2017-05-04 8.99 2017-05-05 9.06 2017-05-08 9.03 2017-05-09 9.03 2017-05-10 9.06 2017-05-11 9.11 2017-05-12 9.14 2017-05-15 9.08 2017-05-16 9.05 2017-05-17 9.05 2017-05-18 9.26 2017-05-19 9.23 2017-05-22 9.28 2017-05-23 9.29 2017-05-24 9.22 2017-05-25 9.21 2017-05-26 9.20 2017-05-29 9.19 2017-05-30 9.20 2017-05-31 9.30 2017-06-01 9.29 2017-06-02 9.26 2017-06-05 9.26 2017-06-06 9.26 2017-06-07 9.32 2017-06-08 9.32 2017-06-09 9.31 2017-06-12 9.28 2017-06-13 9.33 2017-06-14 9.26 2017-06-15 9.30 2017-06-16 9.30 2017-06-19 9.36 2017-06-20 9.35 2017-06-21 9.46 2017-06-22 9.50 2017-06-23 9.57 2017-06-26 9.55 2017-06-27 9.57 2017-06-28 9.60 2017-06-29 9.60 2017-06-30 9.31 2017-07-03 9.32 2017-07-04 9.32 2017-07-05 9.31 2017-07-06 9.36 2017-07-07 9.40 2017-07-10 9.36 2017-07-11 9.35 2017-07-12 9.31 2017-07-13 9.26 2017-07-14 9.26 2017-07-17 9.27 2017-07-18 9.27 2017-07-19 9.25 2017-07-20 9.31 2017-07-21 9.29 2017-07-24 9.37 2017-07-25 9.33 2017-07-26 9.28 2017-07-27 9.30 2017-07-28 9.30 2017-07-31 9.24 2017-08-01 9.30 2017-08-02 9.25 2017-08-03 9.10 2017-08-04 9.11 2017-08-07 9.09 2017-08-08 9.10 2017-08-09 9.15 2017-08-10 9.19 2017-08-11 9.22 2017-08-14 9.15 2017-08-15 9.15 2017-08-16 9.18 2017-08-17 9.05 2017-08-18 9.05 2017-08-21 9.01 2017-08-22 9.00 2017-08-23 9.03 2017-08-24 8.95 2017-08-25 9.03 2017-08-28 9.08 2017-08-29 8.99 2017-08-30 9.00 2017-08-31 9.02 2017-09-01 8.97 2017-09-04 8.98 2017-09-05 8.92 2017-09-06 8.89 2017-09-07 8.85 2017-09-08 8.81 2017-09-11 8.79 2017-09-12 8.76 2017-09-13 8.73 2017-09-14 8.75 2017-09-15 8.72 2017-09-18 8.71 2017-09-19 8.69 2017-09-20 8.71 2017-09-21 8.69 2017-09-22 8.64 2017-09-25 8.62 2017-09-26 8.59 2017-09-27 8.63 2017-09-28 8.59 2017-09-29 8.57 2017-09-30 8.68 2017-10-02 8.61 2017-10-03 8.53 2017-10-04 8.48 2017-10-05 8.45 2017-10-06 8.46 2017-10-09 8.46 2017-10-10 8.41 2017-10-11 8.38 2017-10-12 8.37 2017-10-13 8.37 2017-10-16 8.35 2017-10-17 8.35 2017-10-18 8.32 2017-10-19 8.27 2017-10-20 8.35 2017-10-23 8.40 2017-10-24 8.32 2017-10-25 8.35 2017-10-26 8.34 2017-10-27 8.29 2017-10-30 8.32 2017-10-31 8.30 2017-11-01 8.33 2017-11-02 8.29 2017-11-03 8.54 2017-11-06 8.55 2017-11-07 8.64 2017-11-08 8.69 2017-11-09 8.74 2017-11-10 8.70 2017-11-13 8.72 2017-11-14 8.75 2017-11-15 8.74 2017-11-16 8.56 2017-11-17 8.52 2017-11-20 8.49 2017-11-21 8.51 2017-11-22 8.51 2017-11-23 8.51 2017-11-24 8.50 2017-11-27 8.45 2017-11-28 8.43 2017-11-29 8.54 2017-11-30 8.28 2017-12-01 8.28 2017-12-04 8.25 2017-12-05 8.24 2017-12-06 8.24 2017-12-07 8.25 2017-12-08 8.27 2017-12-11 8.26 2017-12-12 8.27 2017-12-13 8.26 2017-12-14 8.28 2017-12-15 8.28 2017-12-18 8.27 2017-12-19 8.30 2017-12-20 8.31 2017-12-21 8.32 2017-12-22 8.32 2017-12-25 . 2017-12-26 8.32 2017-12-27 8.28 2017-12-28 8.29 2017-12-29 8.27 2017-12-31 7.38 2018-01-01 . 2018-01-02 7.36 2018-01-03 7.30 2018-01-04 7.26 2018-01-05 7.23 2018-01-08 7.22 2018-01-09 7.24 2018-01-10 7.26 2018-01-11 7.23 2018-01-12 7.25 2018-01-15 7.24 2018-01-16 7.22 2018-01-17 7.23 2018-01-18 7.24 2018-01-19 7.25 2018-01-22 7.24 2018-01-23 7.21 2018-01-24 7.22 2018-01-25 7.22 2018-01-26 7.25 2018-01-29 7.30 2018-01-30 7.30 2018-01-31 7.36 2018-02-01 7.37 2018-02-02 7.42 2018-02-05 7.49 2018-02-06 7.52 2018-02-07 7.48 2018-02-08 7.55 2018-02-09 7.72 2018-02-12 7.68 2018-02-13 7.69 2018-02-14 7.72 2018-02-15 7.68 2018-02-16 7.60 2018-02-19 7.60 2018-02-20 7.60 2018-02-21 7.62 2018-02-22 7.68 2018-02-23 7.66 2018-02-26 7.65 2018-02-27 7.63 2018-02-28 7.67 2018-03-01 7.67 2018-03-02 7.66 2018-03-05 7.70 2018-03-06 7.68 2018-03-07 7.72 2018-03-08 7.72 2018-03-09 7.71 2018-03-12 7.67 2018-03-13 7.68 2018-03-14 7.67 2018-03-15 7.70 2018-03-16 7.73 2018-03-19 7.77 2018-03-20 7.82 2018-03-21 7.87 2018-03-22 7.85 2018-03-23 7.90 2018-03-26 7.90 2018-03-27 7.89 2018-03-28 7.92 2018-03-29 7.94 2018-03-30 . 2018-03-31 7.19 2018-04-02 7.20 2018-04-03 7.17 2018-04-04 7.14 2018-04-05 7.10 2018-04-06 7.14 2018-04-09 7.19 2018-04-10 7.15 2018-04-11 7.19 2018-04-12 7.18 2018-04-13 7.19 2018-04-16 7.20 2018-04-17 7.19 2018-04-18 7.19 2018-04-19 7.24 2018-04-20 7.30 2018-04-23 7.44 2018-04-24 7.45 2018-04-25 7.55 2018-04-26 7.59 2018-04-27 7.64 2018-04-30 7.58 2018-05-01 7.63 2018-05-02 7.74 2018-05-03 7.84 2018-05-04 7.94 2018-05-07 7.98 2018-05-08 8.09 2018-05-09 8.19 2018-05-10 8.10 2018-05-11 8.07 2018-05-14 8.11 2018-05-15 8.19 2018-05-16 8.14 2018-05-17 8.16 2018-05-18 8.20 2018-05-21 8.23 2018-05-22 8.16 2018-05-23 8.19 2018-05-24 8.14 2018-05-25 8.14 2018-05-28 8.14 2018-05-29 8.20 2018-05-30 8.27 2018-05-31 8.62 2018-06-01 8.79 2018-06-04 8.82 2018-06-05 8.70 2018-06-06 8.68 2018-06-07 8.65 2018-06-08 8.64 2018-06-11 8.65 2018-06-12 8.66 2018-06-13 8.68 2018-06-14 8.71 2018-06-15 8.80 2018-06-18 8.88 2018-06-19 9.02 2018-06-20 9.00 2018-06-21 9.00 2018-06-22 8.97 2018-06-25 9.00 2018-06-26 9.06 2018-06-27 9.11 2018-06-28 9.28 2018-06-29 9.36 2018-06-30 9.50 2018-07-02 9.59 2018-07-03 9.62 2018-07-04 9.62 2018-07-05 9.71 2018-07-06 9.75 2018-07-09 9.74 2018-07-10 9.75 2018-07-11 9.57 2018-07-12 9.57 2018-07-13 9.51 2018-07-16 9.48 2018-07-17 9.49 2018-07-18 9.46 2018-07-19 9.39 2018-07-20 9.35 2018-07-23 9.32 2018-07-24 9.29 2018-07-25 9.25 2018-07-26 9.13 2018-07-27 9.04 2018-07-30 8.99 2018-07-31 9.07 2018-08-01 9.13 2018-08-02 9.26 2018-08-03 9.27 2018-08-06 9.29 2018-08-07 9.37 2018-08-08 9.40 2018-08-09 9.49 2018-08-10 9.66 2018-08-13 9.94 2018-08-14 9.91 2018-08-15 9.97 2018-08-16 9.87 2018-08-17 9.88 2018-08-20 9.89 2018-08-21 9.88 2018-08-22 9.91 2018-08-23 9.92 2018-08-24 9.95 2018-08-27 9.95 2018-08-28 9.93 2018-08-29 10.01 2018-08-30 10.12 2018-08-31 10.43 2018-09-03 10.44 2018-09-04 10.60 2018-09-05 10.61 2018-09-06 10.47 2018-09-07 10.44 2018-09-10 10.45 2018-09-11 10.50 2018-09-12 10.45 2018-09-13 10.33 2018-09-14 10.20 2018-09-17 10.17 2018-09-18 10.17 2018-09-19 10.10 2018-09-20 9.95 2018-09-21 9.84 2018-09-24 9.75 2018-09-25 9.76 2018-09-26 9.69 2018-09-27 9.57 2018-09-28 9.57 2018-09-30 9.70 2018-10-01 9.71 2018-10-02 9.71 2018-10-03 9.72 2018-10-04 9.83 2018-10-05 9.88 2018-10-08 9.89 2018-10-09 9.92 2018-10-10 9.92 2018-10-11 9.98 2018-10-12 9.93 2018-10-15 9.90 2018-10-16 9.88 2018-10-17 9.86 2018-10-18 9.89 2018-10-19 9.93 2018-10-22 9.93 2018-10-23 9.99 2018-10-24 10.02 2018-10-25 10.10 2018-10-26 10.05 2018-10-29 10.06 2018-10-30 10.19 2018-10-31 10.42 2018-11-01 10.42 2018-11-02 10.31 2018-11-05 10.26 2018-11-06 10.23 2018-11-07 10.15 2018-11-08 10.15 2018-11-09 10.19 2018-11-12 10.19 2018-11-13 10.27 2018-11-14 10.34 2018-11-15 10.40 2018-11-16 10.43 2018-11-19 10.48 2018-11-20 10.62 2018-11-21 10.69 2018-11-22 10.69 2018-11-23 10.72 2018-11-26 10.76 2018-11-27 10.88 2018-11-28 10.85 2018-11-29 10.79 2018-11-30 10.85 2018-12-03 10.72 2018-12-04 10.68 2018-12-05 10.68 2018-12-06 10.74 2018-12-07 10.71 2018-12-10 10.74 2018-12-11 10.76 2018-12-12 10.74 2018-12-13 10.66 2018-12-14 10.68 2018-12-17 10.67 2018-12-18 10.69 2018-12-19 10.70 2018-12-20 10.74 2018-12-21 10.79 2018-12-24 10.82 2018-12-25 . 2018-12-26 10.84 2018-12-27 10.78 2018-12-28 10.81 2018-12-31 11.02 2019-01-01 . 2019-01-02 11.02 2019-01-03 11.04 2019-01-04 10.92 2019-01-07 10.82 2019-01-08 10.76 2019-01-09 10.64 2019-01-10 10.59 2019-01-11 10.51 2019-01-14 10.56 2019-01-15 10.49 2019-01-16 10.37 2019-01-17 10.36 2019-01-18 10.29 2019-01-21 10.28 2019-01-22 10.32 2019-01-23 10.25 2019-01-24 10.13 2019-01-25 10.08 2019-01-28 10.05 2019-01-29 10.09 2019-01-30 10.04 2019-01-31 9.61 2019-02-01 9.62 2019-02-04 9.59 2019-02-05 9.48 2019-02-06 9.47 2019-02-07 9.50 2019-02-08 9.54 2019-02-11 9.59 2019-02-12 9.56 2019-02-13 9.50 2019-02-14 9.48 2019-02-15 9.48 2019-02-18 9.48 2019-02-19 9.40 2019-02-20 9.41 2019-02-21 9.44 2019-02-22 9.42 2019-02-25 9.41 2019-02-26 9.42 2019-02-27 9.41 2019-02-28 9.39 2019-03-01 9.41 2019-03-04 9.42 2019-03-05 9.43 2019-03-06 9.40 2019-03-07 9.42 2019-03-08 9.53 2019-03-11 9.49 2019-03-12 9.40 2019-03-13 9.37 2019-03-14 9.31 2019-03-15 9.25 2019-03-18 9.19 2019-03-19 9.15 2019-03-20 9.02 2019-03-21 8.93 2019-03-22 8.98 2019-03-25 9.09 2019-03-26 9.08 2019-03-27 9.22 2019-03-28 9.30 2019-03-29 9.22 2019-03-31 9.25 2019-04-01 9.21 2019-04-02 9.20 2019-04-03 9.16 2019-04-04 9.15 2019-04-05 9.12 2019-04-08 9.19 2019-04-09 9.21 2019-04-10 9.21 2019-04-11 9.23 2019-04-12 9.29 2019-04-15 9.31 2019-04-16 9.31 2019-04-17 9.30 2019-04-18 9.30 2019-04-19 . 2019-04-22 9.32 2019-04-23 9.31 2019-04-24 9.35 2019-04-25 9.46 2019-04-26 9.46 2019-04-29 9.48 2019-04-30 9.52 2019-05-01 9.52 2019-05-02 9.53 2019-05-03 9.48 2019-05-06 9.57 2019-05-07 9.57 2019-05-08 9.58 2019-05-09 9.63 2019-05-10 9.66 2019-05-13 9.72 2019-05-14 9.77 2019-05-15 9.75 2019-05-16 9.74 2019-05-17 9.73 2019-05-20 9.76 2019-05-21 9.73 2019-05-22 9.72 2019-05-23 9.78 2019-05-24 9.77 2019-05-27 9.77 2019-05-28 9.79 2019-05-29 9.80 2019-05-30 9.78 2019-05-31 9.79 2019-06-03 9.83 2019-06-04 9.85 2019-06-05 9.81 2019-06-06 9.78 2019-06-07 9.76 2019-06-10 9.66 2019-06-11 9.60 2019-06-12 9.50 2019-06-13 9.46 2019-06-14 9.43 2019-06-17 9.44 2019-06-18 9.36 2019-06-19 9.32 2019-06-20 9.13 2019-06-21 9.16 2019-06-24 9.12 2019-06-25 9.11 2019-06-26 9.08 2019-06-27 8.99 2019-06-28 8.97 2019-06-30 8.89 2019-07-01 8.81 2019-07-02 8.74 2019-07-03 8.69 2019-07-04 8.69 2019-07-05 8.70 2019-07-08 8.74 2019-07-09 8.76 2019-07-10 8.76 2019-07-11 8.75 2019-07-12 8.79 2019-07-15 8.76 2019-07-16 8.76 2019-07-17 8.79 2019-07-18 8.83 2019-07-19 8.84 2019-07-22 8.84 2019-07-23 8.84 2019-07-24 8.84 2019-07-25 8.82 2019-07-26 8.83 2019-07-29 8.80 2019-07-30 8.79 2019-07-31 8.75 2019-08-01 8.79 2019-08-02 8.86 2019-08-05 9.08 2019-08-06 9.18 2019-08-07 9.14 2019-08-08 9.13 2019-08-09 9.11 2019-08-12 9.80 2019-08-13 10.09 2019-08-14 10.34 2019-08-15 10.39 2019-08-16 10.36 2019-08-19 10.42 2019-08-20 10.42 2019-08-21 10.36 2019-08-22 10.35 2019-08-23 10.39 2019-08-26 10.47 2019-08-27 10.53 2019-08-28 10.67 2019-08-29 10.83 2019-08-30 10.89 2019-08-31 10.94 2019-09-02 10.95 2019-09-03 10.96 2019-09-04 10.97 2019-09-05 10.89 2019-09-06 10.79 2019-09-09 10.72 2019-09-10 10.73 2019-09-11 10.71 2019-09-12 10.59 2019-09-13 10.57 2019-09-16 10.51 2019-09-17 10.51 2019-09-18 10.52 2019-09-19 10.53 2019-09-20 10.49 2019-09-23 10.50 2019-09-24 10.52 2019-09-25 10.55 2019-09-26 10.51 2019-09-27 10.50 2019-09-30 10.30 2019-10-01 10.25 2019-10-02 10.25 2019-10-03 10.25 2019-10-04 10.16 2019-10-07 10.14 2019-10-08 10.14 2019-10-09 10.16 2019-10-10 10.13 2019-10-11 10.10 2019-10-14 10.10 2019-10-15 10.11 2019-10-16 10.20 2019-10-17 10.18 2019-10-18 10.10 2019-10-21 10.11 2019-10-22 10.03 2019-10-23 9.96 2019-10-24 9.92 2019-10-25 9.88 2019-10-28 9.87 2019-10-29 9.83 2019-10-30 9.86 2019-10-31 9.84 2019-11-01 9.83 2019-11-04 9.82 2019-11-05 9.81 2019-11-06 9.81 2019-11-07 9.81 2019-11-08 9.82 2019-11-11 9.82 2019-11-12 9.84 2019-11-13 9.86 2019-11-14 9.84 2019-11-15 9.84 2019-11-18 9.86 2019-11-19 9.83 2019-11-20 9.82 2019-11-21 9.85 2019-11-22 9.87 2019-11-25 9.88 2019-11-26 9.87 2019-11-27 9.87 2019-11-28 . 2019-11-29 9.85 2019-11-30 9.85 2019-12-02 9.85 2019-12-03 9.86 2019-12-04 9.85 2019-12-05 9.87 2019-12-06 9.90 2019-12-09 9.91 2019-12-10 9.95 2019-12-11 9.94 2019-12-12 9.87 2019-12-13 9.76 2019-12-16 9.70 2019-12-17 9.62 2019-12-18 9.53 2019-12-19 9.45 2019-12-20 9.45 2019-12-23 9.45 2019-12-24 9.44 2019-12-25 . 2019-12-26 9.42 2019-12-27 9.40 2019-12-30 9.40 2019-12-31 9.39 2020-01-01 . 2020-01-02 9.28 2020-01-03 9.23 2020-01-06 9.13 2020-01-07 9.13 2020-01-08 9.11 2020-01-09 9.02 2020-01-10 8.97 2020-01-13 8.91 2020-01-14 8.83 2020-01-15 8.77 2020-01-16 8.73 2020-01-17 8.67 2020-01-20 8.66 2020-01-21 8.67 2020-01-22 8.68 2020-01-23 8.70 2020-01-24 8.68 2020-01-27 8.72 2020-01-28 8.71 2020-01-29 8.73 2020-01-30 8.93 2020-01-31 8.91 2020-02-03 8.95 2020-02-04 8.90 2020-02-05 8.79 2020-02-06 8.71 2020-02-07 8.71 2020-02-10 8.75 2020-02-11 8.74 2020-02-12 8.71 2020-02-13 8.71 2020-02-14 8.66 2020-02-17 8.65 2020-02-18 8.63 2020-02-19 8.65 2020-02-20 8.63 2020-02-21 8.64 2020-02-24 8.81 2020-02-25 8.86 2020-02-26 9.03 2020-02-27 9.28 2020-02-28 9.57 2020-02-29 9.53 2020-03-02 9.60 2020-03-03 9.42 2020-03-04 9.37 2020-03-05 9.41 2020-03-06 9.70 2020-03-09 10.90 2020-03-10 11.01 2020-03-11 11.32 2020-03-12 12.31 2020-03-13 12.88 2020-03-16 13.94 2020-03-17 14.66 2020-03-18 16.26 2020-03-19 17.66 2020-03-20 17.91 2020-03-23 18.70 2020-03-24 18.67 2020-03-25 18.26 2020-03-26 17.30 2020-03-27 17.03 2020-03-30 17.14 2020-03-31 17.16 2020-04-01 17.27 2020-04-02 17.23 2020-04-03 17.28 2020-04-06 17.40 2020-04-07 17.22 2020-04-08 17.08 2020-04-09 16.56 2020-04-10 . 2020-04-13 16.45 2020-04-14 15.65 2020-04-15 15.27 2020-04-16 15.26 2020-04-17 15.10 2020-04-20 15.01 2020-04-21 15.17 2020-04-22 15.45 2020-04-23 15.34 2020-04-24 15.36 2020-04-27 15.29 2020-04-28 15.20 2020-04-29 15.02 2020-04-30 14.67 2020-05-01 14.74 2020-05-04 14.86 2020-05-05 14.78 2020-05-06 14.72 2020-05-07 14.55 2020-05-08 14.46 2020-05-11 14.24 2020-05-12 14.08 2020-05-13 13.98 2020-05-14 14.07 2020-05-15 14.04 2020-05-18 13.93 2020-05-19 13.73 2020-05-20 13.61 2020-05-21 13.32 2020-05-22 13.39 2020-05-25 13.37 2020-05-26 13.35 2020-05-27 13.23 2020-05-28 13.17 2020-05-29 13.17 2020-05-31 12.96 2020-06-01 12.85 2020-06-02 12.67 2020-06-03 12.28 2020-06-04 12.10 2020-06-05 11.76 2020-06-08 11.38 2020-06-09 11.38 2020-06-10 11.43 2020-06-11 11.57 2020-06-12 11.63 2020-06-15 11.78 2020-06-16 11.59 2020-06-17 11.47 2020-06-18 11.46 2020-06-19 11.38 2020-06-22 11.37 2020-06-23 11.32 2020-06-24 11.30 2020-06-25 11.33 2020-06-26 11.33 2020-06-29 11.36 2020-06-30 11.10 2020-07-01 11.09 2020-07-02 11.01 2020-07-03 11.02 2020-07-06 10.77 2020-07-07 10.74 2020-07-08 10.69 2020-07-09 10.69 2020-07-10 10.73 2020-07-13 10.74 2020-07-14 10.77 2020-07-15 10.76 2020-07-16 10.72 2020-07-17 10.69 2020-07-20 10.63 2020-07-21 10.50 2020-07-22 10.43 2020-07-23 10.34 2020-07-24 10.36 2020-07-27 10.36 2020-07-28 10.37 2020-07-29 10.35 2020-07-30 10.36 2020-07-31 10.41 2020-08-03 10.40 2020-08-04 10.28 2020-08-05 10.25 2020-08-06 10.24 2020-08-07 10.23 2020-08-10 10.19 2020-08-11 10.04 2020-08-12 10.04 2020-08-13 10.03 2020-08-14 10.02 2020-08-17 10.04 2020-08-18 10.07 2020-08-19 10.04 2020-08-20 10.09 2020-08-21 10.11 2020-08-24 10.11 2020-08-25 10.05 2020-08-26 10.02 2020-08-27 9.96 2020-08-28 9.89 2020-08-31 9.73 2020-09-01 9.71 2020-09-02 9.63 2020-09-03 9.59 2020-09-04 9.62 2020-09-07 9.62 2020-09-08 9.74 2020-09-09 9.80 2020-09-10 9.84 2020-09-11 9.90 2020-09-14 9.86 2020-09-15 9.83 2020-09-16 9.89 2020-09-17 9.92 2020-09-18 9.89 2020-09-21 10.03 2020-09-22 10.09 2020-09-23 10.12 2020-09-24 10.40 2020-09-25 10.84 2020-09-28 11.05 2020-09-29 10.88 2020-09-30 10.43 2020-10-01 10.42 2020-10-02 10.46 2020-10-05 10.37 2020-10-06 10.21 2020-10-07 10.24 2020-10-08 10.21 2020-10-09 10.14 2020-10-12 10.13 2020-10-13 10.20 2020-10-14 10.38 2020-10-15 10.55 2020-10-16 10.66 2020-10-19 10.58 2020-10-20 10.57 2020-10-21 10.52 2020-10-22 10.54 2020-10-23 10.51 2020-10-26 10.54 2020-10-27 10.59 2020-10-28 10.65 2020-10-29 10.74 2020-10-30 10.82 2020-10-31 10.82 2020-11-02 10.82 2020-11-03 10.75 2020-11-04 10.63 2020-11-05 10.44 2020-11-06 10.37 2020-11-09 10.14 2020-11-10 10.06 2020-11-11 10.06 2020-11-12 9.95 2020-11-13 9.96 2020-11-16 9.88 2020-11-17 9.86 2020-11-18 9.84 2020-11-19 9.82 2020-11-20 9.80 2020-11-23 9.68 2020-11-24 9.52 2020-11-25 9.41 2020-11-26 9.41 2020-11-27 9.38 2020-11-30 9.19 2020-12-01 9.04 2020-12-02 8.99 2020-12-03 8.92 2020-12-04 8.86 2020-12-07 8.77 2020-12-08 8.69 2020-12-09 8.65 2020-12-10 8.62 2020-12-11 8.56 2020-12-14 8.49 2020-12-15 8.45 2020-12-16 8.41 2020-12-17 8.33 2020-12-18 8.22 2020-12-21 8.18 2020-12-22 8.23 2020-12-23 8.24 2020-12-24 8.24 2020-12-25 . 2020-12-28 8.21 2020-12-29 8.16 2020-12-30 8.13 2020-12-31 8.17 2021-01-01 . 2021-01-04 8.07 2021-01-05 8.10 2021-01-06 8.16 2021-01-07 8.26 2021-01-08 8.34 2021-01-11 8.38 2021-01-12 8.48 2021-01-13 8.54 2021-01-14 8.49 2021-01-15 8.40 2021-01-18 8.40 2021-01-19 8.39 2021-01-20 8.32 2021-01-21 8.26 2021-01-22 8.26 2021-01-25 8.21 2021-01-26 8.19 2021-01-27 8.24 2021-01-28 8.31 2021-01-29 8.26 2021-01-31 8.46 2021-02-01 8.37 2021-02-02 8.28 2021-02-03 8.24 2021-02-04 8.26 2021-02-05 8.25 2021-02-08 8.36 2021-02-09 8.35 2021-02-10 8.37 2021-02-11 8.31 2021-02-12 8.29 2021-02-15 8.29 2021-02-16 8.20 2021-02-17 8.16 2021-02-18 8.08 2021-02-19 8.07 2021-02-22 8.12 2021-02-23 8.07 2021-02-24 8.05 2021-02-25 8.11 2021-02-26 8.23 2021-02-28 8.24 2021-03-01 8.24 2021-03-02 8.27 2021-03-03 8.34 2021-03-04 8.38 2021-03-05 8.50 2021-03-08 8.65 2021-03-09 8.73 2021-03-10 8.71 2021-03-11 8.54 2021-03-12 8.55 2021-03-15 8.50 2021-03-16 8.38 2021-03-17 8.38 2021-03-18 8.27 2021-03-19 8.25 2021-03-22 8.46 2021-03-23 8.51 2021-03-24 8.63 2021-03-25 8.64 2021-03-26 8.84 2021-03-29 8.85 2021-03-30 8.90 2021-03-31 8.70 2021-04-01 8.60 2021-04-02 . 2021-04-05 8.58 2021-04-06 8.54 2021-04-07 8.47 2021-04-08 8.47 2021-04-09 8.50 2021-04-12 8.51 2021-04-13 8.53 2021-04-14 8.56 2021-04-15 8.60 2021-04-16 8.50 2021-04-19 8.42 2021-04-20 8.42 2021-04-21 8.42 2021-04-22 8.38 2021-04-23 8.34 2021-04-26 8.36 2021-04-27 8.33 2021-04-28 8.32 2021-04-29 8.26 2021-04-30 8.34 2021-05-03 8.32 2021-05-04 8.26 2021-05-05 8.24 2021-05-06 8.25 2021-05-07 8.22 2021-05-10 8.22 2021-05-11 8.26 2021-05-12 8.27 2021-05-13 8.31 2021-05-14 8.30 2021-05-17 8.28 2021-05-18 8.25 2021-05-19 8.25 2021-05-20 8.24 2021-05-21 8.21 2021-05-24 8.21 2021-05-25 8.14 2021-05-26 8.06 2021-05-27 8.16 2021-05-28 8.22 2021-05-31 8.34 2021-06-01 8.47 2021-06-02 8.46 2021-06-03 8.58 2021-06-04 8.61 2021-06-07 8.61 2021-06-08 8.51 2021-06-09 8.58 2021-06-10 8.78 2021-06-11 8.76 2021-06-14 8.75 2021-06-15 8.82 2021-06-16 8.81 2021-06-17 8.73 2021-06-18 8.68 2021-06-21 8.67 2021-06-22 8.68 2021-06-23 8.74 2021-06-24 8.75 2021-06-25 8.81 2021-06-28 8.79 2021-06-29 8.83 2021-06-30 8.89 2021-07-01 8.90 2021-07-02 8.95 2021-07-05 8.94 2021-07-06 9.19 2021-07-07 9.13 2021-07-08 9.32 2021-07-09 9.30 2021-07-12 9.14 2021-07-13 9.08 2021-07-14 9.04 2021-07-15 9.03 2021-07-16 9.02 2021-07-19 9.17 2021-07-20 9.36 2021-07-21 9.48 2021-07-22 9.67 2021-07-23 9.65 2021-07-26 9.79 2021-07-27 10.16 2021-07-28 10.48 2021-07-29 10.67 2021-07-30 10.82 2021-07-31 10.61 2021-08-02 10.50 2021-08-03 10.35 2021-08-04 10.27 2021-08-05 10.19 2021-08-06 10.02 2021-08-09 10.34 2021-08-10 10.29 2021-08-11 10.18 2021-08-12 10.15 2021-08-13 10.06 2021-08-16 10.01 2021-08-17 10.03 2021-08-18 10.04 2021-08-19 10.13 2021-08-20 10.18 2021-08-23 10.22 2021-08-24 10.18 2021-08-25 10.14 2021-08-26 10.03 2021-08-27 10.04 2021-08-30 10.01 2021-08-31 10.08 2021-09-01 10.07 2021-09-02 10.17 2021-09-03 10.13 2021-09-06 10.14 2021-09-07 10.19 2021-09-08 10.16 2021-09-09 10.14 2021-09-10 10.11 2021-09-13 10.10 2021-09-14 10.08 2021-09-15 10.20 2021-09-16 10.47 2021-09-17 10.66 2021-09-20 10.95 2021-09-21 10.91 2021-09-22 10.89 2021-09-23 10.93 2021-09-24 10.98 2021-09-27 11.03 2021-09-28 11.08 2021-09-29 11.12 2021-09-30 11.34 2021-10-01 11.37 2021-10-04 11.52 2021-10-05 11.84 2021-10-06 12.19 2021-10-07 12.56 2021-10-08 12.88 2021-10-11 12.85 2021-10-12 13.58 2021-10-13 13.58 2021-10-14 13.65 2021-10-15 13.51 2021-10-18 12.96 2021-10-19 12.87 2021-10-20 12.83 2021-10-21 12.86 2021-10-22 13.04 2021-10-25 13.05 2021-10-26 13.15 2021-10-27 13.19 2021-10-28 13.29 2021-10-29 13.53 2021-10-31 13.29 2021-11-01 13.52 2021-11-02 13.75 2021-11-03 13.76 2021-11-04 13.84 2021-11-05 13.91 2021-11-08 14.05 2021-11-09 14.21 2021-11-10 14.21 2021-11-11 14.20 2021-11-12 13.85 2021-11-15 13.48 2021-11-16 13.55 2021-11-17 13.67 2021-11-18 13.66 2021-11-19 13.64 2021-11-22 13.61 2021-11-23 13.75 2021-11-24 13.84 2021-11-25 13.85 2021-11-26 14.12 2021-11-29 14.35 2021-11-30 14.10 2021-12-01 14.18 2021-12-02 14.25 2021-12-03 14.23 2021-12-06 14.12 2021-12-07 14.15 2021-12-08 14.03 2021-12-09 13.95 2021-12-10 13.75 2021-12-13 13.66 2021-12-14 13.69 2021-12-15 13.68 2021-12-16 13.67 2021-12-17 13.77 2021-12-20 14.06 2021-12-21 14.05 2021-12-22 13.91 2021-12-23 13.81 2021-12-24 . 2021-12-27 13.83 2021-12-28 13.82 2021-12-29 13.74 2021-12-30 13.76 2021-12-31 11.74 2022-01-03 11.69 2022-01-04 11.71 2022-01-05 11.76 2022-01-06 11.81 2022-01-07 11.85 2022-01-10 11.98 2022-01-11 12.10 2022-01-12 12.13 2022-01-13 12.22 2022-01-14 12.28 2022-01-17 12.28 2022-01-18 12.64 2022-01-19 12.52 2022-01-20 12.40 2022-01-21 12.23 2022-01-24 12.20 2022-01-25 12.23 2022-01-26 12.20 2022-01-27 12.24 2022-01-28 12.36 2022-01-31 13.21 2022-02-01 13.13 2022-02-02 13.04 2022-02-03 13.05 2022-02-04 13.14 2022-02-07 13.19 2022-02-08 13.25 2022-02-09 13.17 2022-02-10 13.09 2022-02-11 13.09 2022-02-14 13.33 2022-02-15 13.43 2022-02-16 13.51 2022-02-17 13.59 2022-02-18 13.61 2022-02-21 13.61 2022-02-22 13.79 2022-02-23 13.86 2022-02-24 14.38 2022-02-25 14.63 2022-02-28 14.78 2022-03-01 14.93 2022-03-02 15.07 2022-03-03 15.18 2022-03-04 15.41 2022-03-07 15.67 2022-03-08 15.89 2022-03-09 15.90 2022-03-10 15.93 2022-03-11 15.91 2022-03-14 15.98 2022-03-15 15.77 2022-03-16 15.78 2022-03-17 16.05 2022-03-18 15.87 2022-03-21 15.69 2022-03-22 15.68 2022-03-23 15.55 2022-03-24 15.52 2022-03-25 15.44 2022-03-28 15.43 2022-03-29 15.29 2022-03-30 15.28 2022-03-31 14.85 2022-04-01 14.81 2022-04-04 14.77 2022-04-05 14.73 2022-04-06 14.73 2022-04-07 14.73 2022-04-08 14.78 2022-04-11 15.00 2022-04-12 15.06 2022-04-13 14.97 2022-04-14 14.95 2022-04-15 . 2022-04-18 14.97 2022-04-19 14.98 2022-04-20 15.01 2022-04-21 15.04 2022-04-22 15.10 2022-04-25 15.15 2022-04-26 15.20 2022-04-27 15.31 2022-04-28 15.30 2022-04-29 15.21 2022-04-30 14.21 2022-05-02 14.29 2022-05-03 14.30 2022-05-04 14.42 2022-05-05 14.48 2022-05-06 14.60 2022-05-09 14.67 2022-05-10 14.81 2022-05-11 14.94 2022-05-12 15.13 2022-05-13 15.16 2022-05-16 15.27 2022-05-17 15.25 2022-05-18 15.40 2022-05-19 15.49 2022-05-20 15.52 2022-05-23 15.45 2022-05-24 15.45 2022-05-25 15.37 2022-05-26 15.31 2022-05-27 15.15 2022-05-30 15.16 2022-05-31 15.35 2022-06-01 15.17 2022-06-02 15.16 2022-06-03 15.08 2022-06-06 15.17 2022-06-07 15.17 2022-06-08 15.15 2022-06-09 15.19 2022-06-10 15.45 2022-06-13 16.01 2022-06-14 16.19 2022-06-15 16.18 2022-06-16 16.34 2022-06-17 16.37 2022-06-20 16.39 2022-06-21 16.59 2022-06-22 16.77 2022-06-23 16.88 2022-06-24 16.99 2022-06-27 16.91 2022-06-28 16.96 2022-06-29 17.23 2022-06-30 17.39 2022-07-01 17.48 2022-07-04 17.50 2022-07-05 17.92 2022-07-06 18.04 2022-07-07 18.05 2022-07-08 17.99 2022-07-11 18.02 2022-07-12 18.26 2022-07-13 18.40 2022-07-14 18.67 2022-07-15 18.81 2022-07-18 18.76 2022-07-19 18.74 2022-07-20 18.46 2022-07-21 18.30 2022-07-22 17.98 2022-07-25 17.86 2022-07-26 17.87 2022-07-27 17.85 2022-07-28 17.62 2022-07-29 17.29 2022-07-31 16.91 2022-08-01 16.75 2022-08-02 16.74 2022-08-03 16.70 2022-08-04 16.58 2022-08-05 16.49 2022-08-08 16.35 2022-08-09 16.15 2022-08-10 16.07 2022-08-11 15.80 2022-08-12 15.67 2022-08-15 15.61 2022-08-16 15.57 2022-08-17 15.67 2022-08-18 15.80 2022-08-19 15.93 2022-08-22 16.16 2022-08-23 16.23 2022-08-24 16.24 2022-08-25 16.20 2022-08-26 16.25 2022-08-29 16.46 2022-08-30 16.49 2022-08-31 16.42 2022-09-01 16.60 2022-09-02 16.62 2022-09-05 16.63 2022-09-06 16.76 2022-09-07 16.70 2022-09-08 16.57 2022-09-09 16.49 2022-09-12 16.44 2022-09-13 16.45 2022-09-14 16.53 2022-09-15 16.49 2022-09-16 16.60 2022-09-19 16.68 2022-09-20 16.76 2022-09-21 16.83 2022-09-22 17.00 2022-09-23 17.17 2022-09-26 17.38 2022-09-27 17.54 2022-09-28 17.74 2022-09-29 17.98 2022-09-30 17.96 2022-10-03 17.93 2022-10-04 17.73 2022-10-05 17.66 2022-10-06 17.50 2022-10-07 17.52 2022-10-10 17.52 2022-10-11 17.62 2022-10-12 17.59 2022-10-13 17.80 2022-10-14 17.83 2022-10-17 17.88 2022-10-18 17.90 2022-10-19 17.96 2022-10-20 18.08 2022-10-21 18.13 2022-10-24 18.22 2022-10-25 18.15 2022-10-26 18.01 2022-10-27 17.87 2022-10-28 17.87 2022-10-31 17.77 2022-11-01 17.53 2022-11-02 17.40 2022-11-03 17.47 2022-11-04 17.29 2022-11-07 17.27 2022-11-08 17.15 2022-11-09 17.11 2022-11-10 16.93 2022-11-11 16.92 2022-11-14 16.49 2022-11-15 16.34 2022-11-16 16.24 2022-11-17 16.25 2022-11-18 16.24 2022-11-21 16.33 2022-11-22 16.32 2022-11-23 16.17 2022-11-24 16.17 2022-11-25 16.04 2022-11-28 15.94 2022-11-29 15.87 2022-11-30 15.52 2022-12-01 15.36 2022-12-02 15.38 2022-12-05 15.29 2022-12-06 15.31 2022-12-07 15.36 2022-12-08 15.29 2022-12-09 15.29 2022-12-12 15.28 2022-12-13 15.20 2022-12-14 15.10 2022-12-15 15.18 2022-12-16 15.28 2022-12-19 15.33 2022-12-20 15.38 2022-12-21 15.32 2022-12-22 15.32 2022-12-23 15.35 2022-12-26 . 2022-12-27 15.38 2022-12-28 15.35 2022-12-29 15.35 2022-12-30 15.47 2022-12-31 15.47 2023-01-02 . 2023-01-03 15.33 2023-01-04 15.12 2023-01-05 15.11 2023-01-06 14.91 2023-01-09 14.78 2023-01-10 14.65 2023-01-11 14.57 2023-01-12 14.45 2023-01-13 14.43 2023-01-16 14.41 2023-01-17 14.34 2023-01-18 14.23 2023-01-19 14.26 2023-01-20 14.05 2023-01-23 14.00 2023-01-24 13.94 2023-01-25 13.92 2023-01-26 13.89 2023-01-27 13.84 2023-01-30 13.95 2023-01-31 13.91 2023-02-01 13.89 2023-02-02 13.78 2023-02-03 13.82 2023-02-06 13.99 2023-02-07 14.07 2023-02-08 14.13 2023-02-09 14.15 2023-02-10 14.31 2023-02-13 14.42 2023-02-14 14.45 2023-02-15 14.50 2023-02-16 14.50 2023-02-17 14.62 2023-02-20 14.63 2023-02-21 14.91 2023-02-22 14.83 2023-02-23 14.75 2023-02-24 14.81 2023-02-27 14.78 2023-02-28 14.96 2023-03-01 14.86 2023-03-02 14.96 2023-03-03 14.90 2023-03-06 14.72 2023-03-07 14.66 2023-03-08 14.70 2023-03-09 14.75 2023-03-10 14.85 2023-03-13 14.99 2023-03-14 15.07 2023-03-15 15.19 2023-03-16 15.27 2023-03-17 15.29 2023-03-20 15.56 2023-03-21 15.41 2023-03-22 15.38 2023-03-23 15.41 2023-03-24 15.48 2023-03-27 15.55 2023-03-28 15.59 2023-03-29 15.53 2023-03-30 15.44 2023-03-31 15.33 2023-04-03 15.15 2023-04-04 15.12 2023-04-05 15.14 2023-04-06 15.18 2023-04-07 . 2023-04-10 15.20 2023-04-11 15.16 2023-04-12 15.07 2023-04-13 15.02 2023-04-14 14.98 2023-04-17 14.99 2023-04-18 15.05 2023-04-19 15.26 2023-04-20 15.31 2023-04-21 15.41 2023-04-24 15.48 2023-04-25 15.54 2023-04-26 15.56 2023-04-27 15.54 2023-04-28 15.52 2023-04-30 15.95 2023-05-01 15.97 2023-05-02 15.97 2023-05-03 15.98 2023-05-04 16.02 2023-05-05 16.09 2023-05-08 16.09 2023-05-09 16.06 2023-05-10 16.09 2023-05-11 15.99 2023-05-12 16.07 2023-05-15 16.26 2023-05-16 16.36 2023-05-17 16.44 2023-05-18 16.52 2023-05-19 16.52 2023-05-22 16.56 2023-05-23 16.49 2023-05-24 16.53 2023-05-25 16.51 2023-05-26 16.52 2023-05-29 16.54 2023-05-30 16.24 2023-05-31 16.18 2023-06-01 16.09 2023-06-02 15.97 2023-06-05 15.94 2023-06-06 15.86 2023-06-07 15.87 2023-06-08 15.91 2023-06-09 15.85 2023-06-12 15.73 2023-06-13 15.66 2023-06-14 15.54 2023-06-15 15.48 2023-06-16 15.46 2023-06-19 15.48 2023-06-20 15.56 2023-06-21 15.58 2023-06-22 15.60 2023-06-23 15.60 2023-06-26 15.61 2023-06-27 15.57 2023-06-28 15.58 2023-06-29 15.57 2023-06-30 15.16 2023-07-03 15.07 2023-07-04 15.08 2023-07-05 15.02 2023-07-06 15.15 2023-07-07 15.20 2023-07-10 15.22 2023-07-11 15.17 2023-07-12 15.02 2023-07-13 14.84 2023-07-14 14.78 2023-07-17 14.73 2023-07-18 14.69 2023-07-19 14.61 2023-07-20 14.64 2023-07-21 14.63 2023-07-24 14.64 2023-07-25 14.66 2023-07-26 14.68 2023-07-27 14.54 2023-07-28 14.41 2023-07-31 13.99 2023-08-01 13.96 2023-08-02 14.08 2023-08-03 14.09 2023-08-04 14.03 2023-08-07 14.10 2023-08-08 14.08 2023-08-09 14.04 2023-08-10 13.96 2023-08-11 13.99 2023-08-14 14.07 2023-08-15 14.15 2023-08-16 14.20 2023-08-17 14.28 2023-08-18 14.30 2023-08-21 14.37 2023-08-22 14.37 2023-08-23 14.30 2023-08-24 14.20 2023-08-25 14.19 2023-08-28 14.14 2023-08-29 14.11 2023-08-30 14.06 2023-08-31 14.03 2023-09-01 14.03 2023-09-04 14.02 2023-09-05 14.04 2023-09-06 14.02 2023-09-07 14.03 2023-09-08 14.03 2023-09-11 14.04 2023-09-12 14.08 2023-09-13 14.09 2023-09-14 14.05 2023-09-15 14.05 2023-09-18 13.97 2023-09-19 13.95 2023-09-20 13.96 2023-09-21 14.06 2023-09-22 14.03 2023-09-25 14.09 2023-09-26 14.08 2023-09-27 14.09 2023-09-28 14.15 2023-09-29 14.16 2023-09-30 14.15 2023-10-02 14.25 2023-10-03 14.43 2023-10-04 14.55 2023-10-05 14.58 2023-10-06 14.69 2023-10-09 14.70 2023-10-10 14.60 2023-10-11 14.52 2023-10-12 14.52 2023-10-13 14.53 2023-10-16 14.58 2023-10-17 14.59 2023-10-18 14.62 2023-10-19 14.69 2023-10-20 14.69 2023-10-23 14.80 2023-10-24 14.72 2023-10-25 14.63 2023-10-26 14.64 2023-10-27 14.62 2023-10-30 14.74 2023-10-31 14.66 2023-11-01 14.63 2023-11-02 14.42 2023-11-03 14.38 2023-11-06 14.33 2023-11-07 14.33 2023-11-08 14.39 2023-11-09 14.46 2023-11-10 14.50 2023-11-13 14.49 2023-11-14 14.34 2023-11-15 14.27 2023-11-16 14.25 2023-11-17 14.24 2023-11-20 14.22 2023-11-21 14.17 2023-11-22 14.13 2023-11-23 14.13 2023-11-24 14.16 2023-11-27 14.10 2023-11-28 14.08 2023-11-29 13.98 2023-11-30 14.26 2023-12-01 14.22 2023-12-04 14.17 2023-12-05 14.13 2023-12-06 14.05 2023-12-07 14.04 2023-12-08 14.04 2023-12-11 14.06 2023-12-12 14.04 2023-12-13 13.96 2023-12-14 13.67 2023-12-15 13.66 2023-12-18 13.64 2023-12-19 13.61 2023-12-20 13.53 2023-12-21 13.51 2023-12-22 13.50 2023-12-25 . 2023-12-26 13.50 2023-12-27 13.47 2023-12-28 13.45 2023-12-29 13.41 2023-12-31 13.34 2024-01-01 . 2024-01-02 13.29 2024-01-03 13.27 2024-01-04 13.22 2024-01-05 13.23 2024-01-08 13.21 2024-01-09 13.23 2024-01-10 13.15 2024-01-11 13.06 2024-01-12 12.96 2024-01-15 12.94 2024-01-16 12.91 2024-01-17 12.97 2024-01-18 12.94 2024-01-19 12.92 2024-01-22 12.95 2024-01-23 12.98 2024-01-24 12.91 2024-01-25 12.84 2024-01-26 12.77 2024-01-29 12.76 2024-01-30 12.71 2024-01-31 12.93 2024-02-01 12.86 2024-02-02 12.88 2024-02-05 12.94 2024-02-06 12.96 2024-02-07 12.88 2024-02-08 12.81 2024-02-09 12.77 2024-02-12 12.73 2024-02-13 12.77 2024-02-14 12.71 2024-02-15 12.50 2024-02-16 12.50 2024-02-19 12.50 2024-02-20 12.41 2024-02-21 12.36 2024-02-22 12.30 2024-02-23 12.31 2024-02-26 12.32 2024-02-27 12.34 2024-02-28 12.37 2024-02-29 11.40 2024-03-01 11.43 2024-03-04 11.26 2024-03-05 11.25 2024-03-06 11.20 2024-03-07 11.14 2024-03-08 11.11 2024-03-11 11.06 2024-03-12 11.08 2024-03-13 11.09 2024-03-14 11.10 2024-03-15 11.12 2024-03-18 11.14 2024-03-19 11.10 2024-03-20 11.09 2024-03-21 10.96 2024-03-22 10.90 2024-03-25 10.92 2024-03-26 10.91 2024-03-27 10.86 2024-03-28 10.90 2024-03-29 . 2024-03-31 11.22 2024-04-01 11.26 2024-04-02 11.27 2024-04-03 11.24 2024-04-04 11.19 2024-04-05 11.19 2024-04-08 11.21 2024-04-09 11.17 2024-04-10 11.20 2024-04-11 11.28 2024-04-12 11.27 2024-04-15 11.31 2024-04-16 11.40 2024-04-17 11.39 2024-04-18 11.39 2024-04-19 11.37 2024-04-22 11.33 2024-04-23 11.28 2024-04-24 11.29 2024-04-25 11.34 2024-04-26 11.32 2024-04-29 11.21 2024-04-30 11.18 2024-05-01 11.21 2024-05-02 11.15 2024-05-03 11.05 2024-05-06 11.03 2024-05-07 10.96 2024-05-08 10.97 2024-05-09 10.96 2024-05-10 10.95 2024-05-13 10.93 2024-05-14 10.86 2024-05-15 10.76 2024-05-16 10.70 2024-05-17 10.71 2024-05-20 10.67 2024-05-21 10.69 2024-05-22 10.73 2024-05-23 10.75 2024-05-24 10.79 2024-05-27 10.80 2024-05-28 10.79 2024-05-29 10.83 2024-05-30 10.79 2024-05-31 10.76 2024-06-03 10.68 2024-06-04 10.72 2024-06-05 10.73 2024-06-06 10.75 2024-06-07 10.77 2024-06-10 10.78 2024-06-11 10.77 2024-06-12 10.68 2024-06-13 10.61 2024-06-14 10.63