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 CCC & Lower US High Yield Index Option-Adjusted Spread Series ID: BAMLH0A3HYC Source: Ice Data Indices, LLC Release: ICE BofA Indices (Not a Press Release) Seasonal Adjustment: Not Seasonally Adjusted Frequency: Daily, Close Units: Percent Date Range: 1996-12-31 to 2024-05-08 Last Updated: 2024-05-09 9:13 AM CDT Notes: This data represents the Option-Adjusted Spread (OAS) of the ICE BofA US Corporate C Index, a subset of the ICE BofA US High Yield Master II Index tracking the performance of US dollar denominated below investment grade rated corporate debt publicly issued in the US domestic market. This subset includes all securities with a given investment grade rating CCC or below. The ICE BofA OASs are the calculated spreads between a computed OAS index of all bonds in a given rating category and a spot Treasury curve. An OAS index is constructed using each constituent bond's OAS, weighted by market capitalization. When the last calendar day of the month takes place on the weekend, weekend observations will occur as a result of month ending accrued interest adjustments. Certain indices and index data included in FRED are the property of ICE Data Indices, LLC (“ICE DATA”) and used under license. ICE® IS A REGISTERED TRADEMARK OF ICE DATA OR ITS AFFILIATES AND BOFA® IS A REGISTERED TRADEMARK OF BANK OF AMERICA CORPORATION LICENSED BY BANK OF AMERICA CORPORATION AND ITS AFFILIATES (“BOFA”) AND MAY NOT BE USED WITHOUT BOFA’S PRIOR WRITTEN APPROVAL. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DISCLAIM ANY AND ALL WARRANTIES AND REPRESENTATIONS, EXPRESS AND/OR IMPLIED, INCLUDING ANY WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR USE, INCLUDING WITH REGARD TO THE INDICES, INDEX DATA AND ANY DATA INCLUDED IN, RELATED TO, OR DERIVED THEREFROM. NEITHER ICE DATA, NOR ITS AFFILIATES OR THEIR RESPECTIVE THIRD PARTY PROVIDERS SHALL BE SUBJECT TO ANY DAMAGES OR LIABILITY WITH RESPECT TO THE ADEQUACY, ACCURACY, TIMELINESS OR COMPLETENESS OF THE INDICES OR THE INDEX DATA OR ANY COMPONENT THEREOF. THE INDICES AND INDEX DATA AND ALL COMPONENTS THEREOF ARE PROVIDED ON AN “AS IS” BASIS AND YOUR USE IS AT YOUR OWN RISK. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DO NOT SPONSOR, ENDORSE, OR RECOMMEND FRED, OR ANY OF ITS PRODUCTS OR SERVICES. Copyright, 2023, ICE Data Indices. Reproduction of this data in any form is prohibited except with the prior written permission of ICE Data Indices. The end of day Index values, Index returns, and Index statistics (“Top Level Data”) are being provided for your internal use only and you are not authorized or permitted to publish, distribute or otherwise furnish Top Level Data to any third-party without prior written approval of ICE Data. Neither ICE Data, its affiliates nor any of its third party suppliers shall have any liability for the accuracy or completeness of the Top Level Data furnished through FRED, or for delays, interruptions or omissions therein nor for any lost profits, direct, indirect, special or consequential damages. The Top Level Data is not investment advice and a reference to a particular investment or security, a credit rating or any observation concerning a security or investment provided in the Top Level Data is not a recommendation to buy, sell or hold such investment or security or make any other investment decisions. You shall not use any Indices as a reference index for the purpose of creating financial products (including but not limited to any exchange-traded fund or other passive index-tracking fund, or any other financial instrument whose objective or return is linked in any way to any Index) without prior written approval of ICE Data. ICE Data, their affiliates or their third party suppliers have exclusive proprietary rights in the Top Level Data and any information and software received in connection therewith. You shall not use or permit anyone to use the Top Level Data for any unlawful or unauthorized purpose. Access to the Top Level Data is subject to termination in the event that any agreement between FRED and ICE Data terminates for any reason. ICE Data may enforce its rights against you as the third-party beneficiary of the FRED Services Terms of Use, even though ICE Data is not a party to the FRED Services Terms of Use. The FRED Services Terms of Use, including but limited to the limitation of liability, indemnity and disclaimer provisions, shall extend to third party suppliers. DATE VALUE 1996-12-31 7.38 1997-01-01 . 1997-01-02 7.28 1997-01-03 7.37 1997-01-06 7.36 1997-01-07 7.36 1997-01-08 7.34 1997-01-09 7.47 1997-01-10 7.47 1997-01-13 7.40 1997-01-14 7.37 1997-01-15 7.30 1997-01-16 7.22 1997-01-17 7.24 1997-01-20 7.19 1997-01-21 7.23 1997-01-22 7.15 1997-01-23 7.16 1997-01-24 7.08 1997-01-27 7.00 1997-01-28 6.95 1997-01-29 7.09 1997-01-30 7.14 1997-01-31 7.30 1997-02-03 7.30 1997-02-04 7.27 1997-02-05 7.22 1997-02-06 7.19 1997-02-07 7.20 1997-02-10 7.12 1997-02-11 7.11 1997-02-12 7.07 1997-02-13 7.13 1997-02-14 7.13 1997-02-17 . 1997-02-18 7.07 1997-02-19 7.03 1997-02-20 6.89 1997-02-21 6.92 1997-02-24 6.86 1997-02-25 6.71 1997-02-26 6.53 1997-02-27 6.49 1997-02-28 6.46 1997-03-03 6.49 1997-03-04 6.28 1997-03-05 6.44 1997-03-06 6.42 1997-03-07 6.48 1997-03-10 6.50 1997-03-11 6.50 1997-03-12 6.44 1997-03-13 6.36 1997-03-14 6.41 1997-03-17 6.35 1997-03-18 6.38 1997-03-19 6.29 1997-03-20 6.29 1997-03-21 6.30 1997-03-24 6.33 1997-03-25 6.31 1997-03-26 6.32 1997-03-27 6.26 1997-03-28 . 1997-03-31 6.50 1997-04-01 6.59 1997-04-02 6.65 1997-04-03 6.69 1997-04-04 6.61 1997-04-07 6.65 1997-04-08 6.62 1997-04-09 6.63 1997-04-10 6.68 1997-04-11 6.69 1997-04-14 6.65 1997-04-15 6.60 1997-04-16 6.51 1997-04-17 6.57 1997-04-18 6.55 1997-04-21 6.45 1997-04-22 6.45 1997-04-23 6.39 1997-04-24 6.34 1997-04-25 6.32 1997-04-28 6.47 1997-04-29 6.58 1997-04-30 6.79 1997-05-01 6.80 1997-05-02 6.80 1997-05-05 6.76 1997-05-06 6.75 1997-05-07 6.67 1997-05-08 6.66 1997-05-09 6.66 1997-05-12 6.64 1997-05-13 6.59 1997-05-14 6.56 1997-05-15 6.55 1997-05-16 6.50 1997-05-19 6.50 1997-05-20 6.51 1997-05-21 6.47 1997-05-22 6.40 1997-05-23 6.41 1997-05-26 . 1997-05-27 6.39 1997-05-28 6.66 1997-05-29 6.40 1997-05-30 6.44 1997-05-31 6.45 1997-06-02 6.45 1997-06-03 6.44 1997-06-04 6.36 1997-06-05 6.33 1997-06-06 6.32 1997-06-09 6.15 1997-06-10 6.10 1997-06-11 6.10 1997-06-12 6.21 1997-06-13 6.26 1997-06-16 6.19 1997-06-17 6.17 1997-06-18 6.23 1997-06-19 6.25 1997-06-20 6.30 1997-06-23 6.29 1997-06-24 6.31 1997-06-25 6.27 1997-06-26 6.35 1997-06-27 6.35 1997-06-30 6.64 1997-07-01 6.68 1997-07-02 6.71 1997-07-03 6.83 1997-07-04 . 1997-07-07 6.84 1997-07-08 6.78 1997-07-09 6.73 1997-07-10 6.72 1997-07-11 6.73 1997-07-14 6.68 1997-07-15 6.67 1997-07-16 6.70 1997-07-17 6.66 1997-07-18 6.64 1997-07-21 6.70 1997-07-22 6.80 1997-07-23 6.77 1997-07-24 6.75 1997-07-25 6.75 1997-07-28 6.78 1997-07-29 6.88 1997-07-30 6.91 1997-07-31 6.53 1997-08-01 6.35 1997-08-04 6.35 1997-08-05 6.34 1997-08-06 6.29 1997-08-07 6.21 1997-08-08 6.42 1997-08-11 6.44 1997-08-12 6.40 1997-08-13 6.43 1997-08-14 6.19 1997-08-15 6.17 1997-08-18 6.26 1997-08-19 6.26 1997-08-20 6.21 1997-08-21 6.15 1997-08-22 6.42 1997-08-25 6.38 1997-08-26 6.40 1997-08-27 6.39 1997-08-28 6.13 1997-08-29 6.09 1997-08-31 6.08 1997-09-01 . 1997-09-02 6.05 1997-09-03 6.29 1997-09-04 6.25 1997-09-05 6.23 1997-09-08 6.20 1997-09-09 6.16 1997-09-10 6.06 1997-09-11 6.05 1997-09-12 6.11 1997-09-15 6.09 1997-09-16 5.82 1997-09-17 5.77 1997-09-18 5.66 1997-09-19 5.66 1997-09-22 5.69 1997-09-23 5.65 1997-09-24 5.65 1997-09-25 5.56 1997-09-26 5.61 1997-09-29 5.58 1997-09-30 5.70 1997-10-01 5.72 1997-10-02 5.71 1997-10-03 5.68 1997-10-06 5.66 1997-10-07 5.64 1997-10-08 5.46 1997-10-09 5.47 1997-10-10 5.47 1997-10-13 5.47 1997-10-14 5.47 1997-10-15 5.36 1997-10-16 5.30 1997-10-17 5.24 1997-10-20 5.29 1997-10-21 5.32 1997-10-22 5.32 1997-10-23 5.43 1997-10-24 5.45 1997-10-27 5.95 1997-10-28 5.99 1997-10-29 5.98 1997-10-30 6.05 1997-10-31 7.01 1997-11-03 6.92 1997-11-04 6.51 1997-11-05 6.41 1997-11-06 6.44 1997-11-07 6.49 1997-11-10 6.41 1997-11-11 6.40 1997-11-12 6.46 1997-11-13 6.54 1997-11-14 6.59 1997-11-17 6.58 1997-11-18 6.56 1997-11-19 6.61 1997-11-20 6.58 1997-11-21 6.59 1997-11-24 6.60 1997-11-25 6.60 1997-11-26 6.55 1997-11-27 6.55 1997-11-28 6.59 1997-11-30 7.05 1997-12-01 7.05 1997-12-02 6.98 1997-12-03 6.96 1997-12-04 6.91 1997-12-05 6.89 1997-12-08 6.83 1997-12-09 6.87 1997-12-10 6.97 1997-12-11 7.03 1997-12-12 7.15 1997-12-15 7.03 1997-12-16 7.09 1997-12-17 7.07 1997-12-18 7.14 1997-12-19 7.22 1997-12-22 7.29 1997-12-23 7.32 1997-12-24 7.31 1997-12-25 . 1997-12-26 7.31 1997-12-29 7.31 1997-12-30 7.31 1997-12-31 7.31 1998-01-01 . 1998-01-02 7.40 1998-01-05 7.53 1998-01-06 7.54 1998-01-07 7.46 1998-01-08 7.47 1998-01-09 7.55 1998-01-12 7.54 1998-01-13 7.43 1998-01-14 7.33 1998-01-15 7.26 1998-01-16 7.12 1998-01-19 7.13 1998-01-20 6.99 1998-01-21 6.94 1998-01-22 6.94 1998-01-23 6.80 1998-01-26 6.84 1998-01-27 6.83 1998-01-28 6.78 1998-01-29 6.88 1998-01-30 7.05 1998-01-31 7.06 1998-02-02 6.98 1998-02-03 7.11 1998-02-04 7.11 1998-02-05 7.09 1998-02-06 7.06 1998-02-09 7.04 1998-02-10 7.06 1998-02-11 7.09 1998-02-12 7.08 1998-02-13 7.06 1998-02-16 7.02 1998-02-17 7.03 1998-02-18 6.98 1998-02-19 6.98 1998-02-20 6.95 1998-02-23 6.88 1998-02-24 6.82 1998-02-25 6.88 1998-02-26 6.84 1998-02-27 6.85 1998-02-28 6.78 1998-03-02 6.69 1998-03-03 6.68 1998-03-04 6.73 1998-03-05 6.77 1998-03-06 6.91 1998-03-09 6.97 1998-03-10 6.99 1998-03-11 6.95 1998-03-12 6.94 1998-03-13 6.91 1998-03-16 6.86 1998-03-17 6.81 1998-03-18 6.71 1998-03-19 6.67 1998-03-20 6.65 1998-03-23 6.61 1998-03-24 6.58 1998-03-25 6.47 1998-03-26 6.41 1998-03-27 6.36 1998-03-30 6.33 1998-03-31 6.87 1998-04-01 6.89 1998-04-02 6.94 1998-04-03 7.06 1998-04-06 6.98 1998-04-07 6.97 1998-04-08 6.92 1998-04-09 6.87 1998-04-10 . 1998-04-13 6.84 1998-04-14 6.86 1998-04-15 6.78 1998-04-16 6.81 1998-04-17 6.81 1998-04-20 6.78 1998-04-21 6.77 1998-04-22 6.76 1998-04-23 6.75 1998-04-24 6.77 1998-04-27 6.79 1998-04-28 6.78 1998-04-29 6.81 1998-04-30 7.12 1998-05-01 7.11 1998-05-04 7.09 1998-05-05 7.07 1998-05-06 7.14 1998-05-07 7.18 1998-05-08 7.13 1998-05-11 7.08 1998-05-12 7.23 1998-05-13 7.25 1998-05-14 7.27 1998-05-15 7.38 1998-05-18 7.42 1998-05-19 7.44 1998-05-20 7.47 1998-05-21 7.37 1998-05-22 7.37 1998-05-25 7.38 1998-05-26 7.42 1998-05-27 7.48 1998-05-28 7.47 1998-05-29 7.49 1998-05-31 7.68 1998-06-01 7.67 1998-06-02 7.61 1998-06-03 7.56 1998-06-04 7.58 1998-06-05 7.58 1998-06-08 7.57 1998-06-09 7.56 1998-06-10 7.63 1998-06-11 7.72 1998-06-12 7.77 1998-06-15 7.83 1998-06-16 7.85 1998-06-17 7.76 1998-06-18 7.80 1998-06-19 7.83 1998-06-22 7.86 1998-06-23 7.87 1998-06-24 7.86 1998-06-25 7.85 1998-06-26 7.88 1998-06-29 7.88 1998-06-30 8.02 1998-07-01 8.02 1998-07-02 8.02 1998-07-03 8.02 1998-07-06 8.03 1998-07-07 7.98 1998-07-08 7.93 1998-07-09 7.95 1998-07-10 7.96 1998-07-13 7.91 1998-07-14 7.94 1998-07-15 7.89 1998-07-16 7.89 1998-07-17 7.89 1998-07-20 7.90 1998-07-21 7.89 1998-07-22 7.86 1998-07-23 7.92 1998-07-24 7.92 1998-07-27 7.91 1998-07-28 7.91 1998-07-29 7.91 1998-07-30 7.93 1998-07-31 7.57 1998-08-03 7.65 1998-08-04 7.72 1998-08-05 7.77 1998-08-06 7.75 1998-08-07 7.91 1998-08-10 8.07 1998-08-11 8.36 1998-08-12 8.45 1998-08-13 8.51 1998-08-14 8.49 1998-08-17 8.53 1998-08-18 8.53 1998-08-19 8.55 1998-08-20 8.64 1998-08-21 8.96 1998-08-24 9.18 1998-08-25 9.29 1998-08-26 9.56 1998-08-27 10.13 1998-08-28 10.36 1998-08-31 10.78 1998-09-01 10.83 1998-09-02 10.74 1998-09-03 10.86 1998-09-04 10.90 1998-09-07 10.91 1998-09-08 10.78 1998-09-09 11.05 1998-09-10 11.39 1998-09-11 11.62 1998-09-14 11.50 1998-09-15 11.66 1998-09-16 11.64 1998-09-17 11.77 1998-09-18 12.06 1998-09-21 12.08 1998-09-22 12.09 1998-09-23 12.09 1998-09-24 12.05 1998-09-25 12.13 1998-09-28 12.16 1998-09-29 12.17 1998-09-30 12.33 1998-10-01 12.48 1998-10-02 12.56 1998-10-05 12.89 1998-10-06 12.92 1998-10-07 12.96 1998-10-08 13.40 1998-10-09 13.34 1998-10-12 13.37 1998-10-13 13.43 1998-10-14 13.79 1998-10-15 13.80 1998-10-16 13.91 1998-10-19 13.80 1998-10-20 13.69 1998-10-21 13.45 1998-10-22 13.35 1998-10-23 13.18 1998-10-26 13.19 1998-10-27 13.28 1998-10-28 13.45 1998-10-29 13.42 1998-10-30 13.28 1998-10-31 13.88 1998-11-02 13.55 1998-11-03 13.47 1998-11-04 13.23 1998-11-05 13.21 1998-11-06 12.93 1998-11-09 12.89 1998-11-10 12.66 1998-11-11 12.60 1998-11-12 12.46 1998-11-13 12.29 1998-11-16 12.10 1998-11-17 11.88 1998-11-18 11.79 1998-11-19 11.65 1998-11-20 11.56 1998-11-23 11.52 1998-11-24 11.49 1998-11-25 11.45 1998-11-26 11.45 1998-11-27 11.45 1998-11-30 13.42 1998-12-01 13.53 1998-12-02 13.71 1998-12-03 13.70 1998-12-04 13.67 1998-12-07 13.62 1998-12-08 13.76 1998-12-09 13.69 1998-12-10 13.83 1998-12-11 13.78 1998-12-14 14.03 1998-12-15 13.85 1998-12-16 14.02 1998-12-17 14.03 1998-12-18 14.03 1998-12-21 13.95 1998-12-22 13.82 1998-12-23 13.72 1998-12-24 13.58 1998-12-25 . 1998-12-28 13.60 1998-12-29 13.60 1998-12-30 13.66 1998-12-31 13.28 1999-01-01 . 1999-01-04 13.16 1999-01-05 12.97 1999-01-06 12.92 1999-01-07 12.87 1999-01-08 12.61 1999-01-11 12.58 1999-01-12 12.67 1999-01-13 12.88 1999-01-14 12.93 1999-01-15 12.82 1999-01-18 12.83 1999-01-19 12.75 1999-01-20 12.59 1999-01-21 12.65 1999-01-22 12.69 1999-01-25 12.70 1999-01-26 12.66 1999-01-27 12.68 1999-01-28 12.67 1999-01-29 12.67 1999-01-31 13.53 1999-02-01 13.40 1999-02-02 13.33 1999-02-03 13.32 1999-02-04 13.27 1999-02-05 13.21 1999-02-08 13.21 1999-02-09 13.23 1999-02-10 13.23 1999-02-11 13.20 1999-02-12 13.18 1999-02-15 13.08 1999-02-16 13.09 1999-02-17 13.14 1999-02-18 13.12 1999-02-19 13.14 1999-02-22 13.26 1999-02-23 13.34 1999-02-24 13.33 1999-02-25 13.31 1999-02-26 13.32 1999-02-28 13.56 1999-03-01 13.50 1999-03-02 13.60 1999-03-03 13.59 1999-03-04 13.63 1999-03-05 13.70 1999-03-08 13.75 1999-03-09 13.78 1999-03-10 13.72 1999-03-11 13.65 1999-03-12 13.71 1999-03-15 13.73 1999-03-16 13.77 1999-03-17 13.85 1999-03-18 13.86 1999-03-19 13.71 1999-03-22 13.66 1999-03-23 13.72 1999-03-24 13.73 1999-03-25 13.63 1999-03-26 13.70 1999-03-29 13.59 1999-03-30 13.58 1999-03-31 15.43 1999-04-01 15.18 1999-04-02 15.27 1999-04-05 15.28 1999-04-06 15.19 1999-04-07 15.11 1999-04-08 15.10 1999-04-09 15.09 1999-04-12 15.03 1999-04-13 14.84 1999-04-14 14.72 1999-04-15 14.53 1999-04-16 14.43 1999-04-19 14.46 1999-04-20 14.46 1999-04-21 14.31 1999-04-22 14.23 1999-04-23 14.14 1999-04-26 14.24 1999-04-27 14.27 1999-04-28 14.12 1999-04-29 14.27 1999-04-30 13.26 1999-05-03 13.08 1999-05-04 12.98 1999-05-05 13.03 1999-05-06 12.84 1999-05-07 12.83 1999-05-10 12.90 1999-05-11 13.06 1999-05-12 13.04 1999-05-13 13.16 1999-05-14 13.13 1999-05-17 13.08 1999-05-18 13.04 1999-05-19 13.09 1999-05-20 13.21 1999-05-21 13.20 1999-05-24 13.25 1999-05-25 13.28 1999-05-26 13.22 1999-05-27 13.19 1999-05-28 13.14 1999-05-31 12.64 1999-06-01 12.46 1999-06-02 12.46 1999-06-03 12.53 1999-06-04 12.53 1999-06-07 12.50 1999-06-08 12.47 1999-06-09 12.42 1999-06-10 12.50 1999-06-11 12.49 1999-06-14 12.60 1999-06-15 12.45 1999-06-16 12.50 1999-06-17 12.63 1999-06-18 12.60 1999-06-21 12.54 1999-06-22 12.48 1999-06-23 12.43 1999-06-24 12.34 1999-06-25 12.37 1999-06-28 12.55 1999-06-29 12.57 1999-06-30 12.37 1999-07-01 12.21 1999-07-02 12.21 1999-07-05 12.22 1999-07-06 12.15 1999-07-07 12.19 1999-07-08 12.23 1999-07-09 12.19 1999-07-12 12.31 1999-07-13 12.26 1999-07-14 12.18 1999-07-15 11.91 1999-07-16 11.94 1999-07-19 12.14 1999-07-20 12.14 1999-07-21 12.08 1999-07-22 12.03 1999-07-23 12.01 1999-07-26 12.05 1999-07-27 12.14 1999-07-28 12.17 1999-07-29 12.11 1999-07-30 12.12 1999-07-31 11.23 1999-08-02 11.19 1999-08-03 11.20 1999-08-04 11.31 1999-08-05 11.45 1999-08-06 11.33 1999-08-09 11.27 1999-08-10 11.27 1999-08-11 11.30 1999-08-12 11.32 1999-08-13 11.46 1999-08-16 11.40 1999-08-17 11.52 1999-08-18 11.54 1999-08-19 11.57 1999-08-20 11.64 1999-08-23 11.76 1999-08-24 11.83 1999-08-25 11.89 1999-08-26 11.88 1999-08-27 11.80 1999-08-30 11.73 1999-08-31 11.97 1999-09-01 12.04 1999-09-02 12.02 1999-09-03 12.13 1999-09-06 12.13 1999-09-07 12.12 1999-09-08 12.14 1999-09-09 12.15 1999-09-10 12.30 1999-09-13 12.31 1999-09-14 12.34 1999-09-15 12.40 1999-09-16 12.48 1999-09-17 12.52 1999-09-20 12.52 1999-09-21 12.53 1999-09-22 12.54 1999-09-23 12.64 1999-09-24 12.84 1999-09-27 12.81 1999-09-28 12.79 1999-09-29 12.79 1999-09-30 12.06 1999-10-01 12.01 1999-10-04 12.09 1999-10-05 12.17 1999-10-06 12.05 1999-10-07 11.99 1999-10-08 12.03 1999-10-11 12.05 1999-10-12 12.12 1999-10-13 12.09 1999-10-14 12.02 1999-10-15 12.05 1999-10-18 12.12 1999-10-19 12.15 1999-10-20 12.06 1999-10-21 12.08 1999-10-22 12.03 1999-10-25 11.99 1999-10-26 12.00 1999-10-27 12.07 1999-10-28 12.30 1999-10-29 12.47 1999-10-31 13.80 1999-11-01 13.71 1999-11-02 13.75 1999-11-03 13.73 1999-11-04 13.73 1999-11-05 13.74 1999-11-08 13.69 1999-11-09 13.62 1999-11-10 13.68 1999-11-11 13.68 1999-11-12 13.70 1999-11-15 13.66 1999-11-16 13.59 1999-11-17 13.56 1999-11-18 13.51 1999-11-19 13.48 1999-11-22 13.46 1999-11-23 13.42 1999-11-24 13.40 1999-11-25 13.41 1999-11-26 13.38 1999-11-29 13.32 1999-11-30 13.22 1999-12-01 13.22 1999-12-02 13.27 1999-12-03 13.26 1999-12-06 13.25 1999-12-07 13.29 1999-12-08 13.21 1999-12-09 13.26 1999-12-10 13.29 1999-12-13 13.23 1999-12-14 13.16 1999-12-15 12.96 1999-12-16 13.30 1999-12-17 13.41 1999-12-20 13.40 1999-12-21 13.37 1999-12-22 13.41 1999-12-23 13.43 1999-12-24 13.44 1999-12-27 13.47 1999-12-28 13.44 1999-12-29 13.51 1999-12-30 13.56 1999-12-31 13.76 2000-01-03 13.70 2000-01-04 13.81 2000-01-05 13.74 2000-01-06 13.81 2000-01-07 13.90 2000-01-10 13.83 2000-01-11 13.76 2000-01-12 13.75 2000-01-13 13.92 2000-01-14 13.82 2000-01-17 13.77 2000-01-18 13.76 2000-01-19 13.81 2000-01-20 13.80 2000-01-21 13.77 2000-01-24 13.87 2000-01-25 13.81 2000-01-26 13.79 2000-01-27 13.76 2000-01-28 13.79 2000-01-31 13.90 2000-02-01 13.80 2000-02-02 13.76 2000-02-03 13.83 2000-02-04 13.74 2000-02-07 13.63 2000-02-08 13.57 2000-02-09 13.50 2000-02-10 13.43 2000-02-11 13.47 2000-02-14 13.53 2000-02-15 13.35 2000-02-16 13.39 2000-02-17 13.34 2000-02-18 13.42 2000-02-21 13.45 2000-02-22 13.59 2000-02-23 13.48 2000-02-24 13.68 2000-02-25 13.72 2000-02-28 13.71 2000-02-29 13.72 2000-03-01 13.77 2000-03-02 13.71 2000-03-03 13.68 2000-03-06 13.61 2000-03-07 13.74 2000-03-08 13.69 2000-03-09 13.81 2000-03-10 13.76 2000-03-13 13.85 2000-03-14 14.02 2000-03-15 13.96 2000-03-16 13.99 2000-03-17 14.06 2000-03-20 14.09 2000-03-21 14.19 2000-03-22 14.32 2000-03-23 14.42 2000-03-24 14.28 2000-03-27 14.31 2000-03-28 14.51 2000-03-29 14.64 2000-03-30 14.91 2000-03-31 13.85 2000-04-03 13.83 2000-04-04 14.14 2000-04-05 14.26 2000-04-06 14.19 2000-04-07 14.23 2000-04-10 14.31 2000-04-11 14.24 2000-04-12 14.15 2000-04-13 14.23 2000-04-14 14.29 2000-04-17 14.04 2000-04-18 14.05 2000-04-19 14.16 2000-04-20 14.14 2000-04-21 . 2000-04-24 14.23 2000-04-25 14.10 2000-04-26 14.06 2000-04-27 13.98 2000-04-28 14.06 2000-04-30 14.07 2000-05-01 13.90 2000-05-02 13.87 2000-05-03 13.82 2000-05-04 13.79 2000-05-05 13.74 2000-05-08 13.72 2000-05-09 13.73 2000-05-10 13.80 2000-05-11 14.06 2000-05-12 14.09 2000-05-15 13.95 2000-05-16 13.99 2000-05-17 14.12 2000-05-18 14.07 2000-05-19 14.20 2000-05-22 14.32 2000-05-23 14.35 2000-05-24 14.39 2000-05-25 14.64 2000-05-26 14.70 2000-05-29 14.73 2000-05-30 14.81 2000-05-31 16.23 2000-06-01 16.22 2000-06-02 16.20 2000-06-05 16.24 2000-06-06 16.15 2000-06-07 16.16 2000-06-08 16.17 2000-06-09 16.03 2000-06-12 16.23 2000-06-13 16.30 2000-06-14 16.35 2000-06-15 16.18 2000-06-16 16.27 2000-06-19 16.28 2000-06-20 16.30 2000-06-21 16.15 2000-06-22 16.12 2000-06-23 15.99 2000-06-26 16.07 2000-06-27 16.07 2000-06-28 15.97 2000-06-29 16.33 2000-06-30 15.68 2000-07-03 15.65 2000-07-04 15.65 2000-07-05 15.70 2000-07-06 15.62 2000-07-07 15.64 2000-07-10 15.56 2000-07-11 15.50 2000-07-12 15.50 2000-07-13 15.59 2000-07-14 15.40 2000-07-17 15.25 2000-07-18 15.23 2000-07-19 15.31 2000-07-20 15.40 2000-07-21 15.45 2000-07-24 15.30 2000-07-25 15.36 2000-07-26 15.52 2000-07-27 15.62 2000-07-28 15.60 2000-07-31 16.14 2000-08-01 16.22 2000-08-02 16.19 2000-08-03 16.31 2000-08-04 16.36 2000-08-07 16.30 2000-08-08 16.34 2000-08-09 16.37 2000-08-10 16.48 2000-08-11 16.39 2000-08-14 16.32 2000-08-15 16.22 2000-08-16 16.17 2000-08-17 16.19 2000-08-18 16.26 2000-08-21 16.31 2000-08-22 16.36 2000-08-23 16.39 2000-08-24 16.44 2000-08-25 16.44 2000-08-28 16.45 2000-08-29 16.32 2000-08-30 16.29 2000-08-31 16.42 2000-09-01 16.43 2000-09-04 16.46 2000-09-05 16.31 2000-09-06 16.29 2000-09-07 16.23 2000-09-08 16.22 2000-09-11 16.17 2000-09-12 16.20 2000-09-13 16.14 2000-09-14 16.21 2000-09-15 16.13 2000-09-18 16.23 2000-09-19 16.34 2000-09-20 16.34 2000-09-21 16.47 2000-09-22 16.62 2000-09-25 16.70 2000-09-26 16.69 2000-09-27 16.73 2000-09-28 16.87 2000-09-29 16.95 2000-09-30 17.52 2000-10-02 17.44 2000-10-03 17.43 2000-10-04 17.48 2000-10-05 17.60 2000-10-06 17.71 2000-10-09 17.68 2000-10-10 17.74 2000-10-11 17.89 2000-10-12 18.09 2000-10-13 18.25 2000-10-16 18.20 2000-10-17 18.47 2000-10-18 18.81 2000-10-19 18.82 2000-10-20 18.73 2000-10-23 18.92 2000-10-24 18.94 2000-10-25 18.85 2000-10-26 18.93 2000-10-27 19.03 2000-10-30 19.10 2000-10-31 19.35 2000-11-01 19.15 2000-11-02 19.21 2000-11-03 19.16 2000-11-06 19.19 2000-11-07 19.21 2000-11-08 19.19 2000-11-09 19.41 2000-11-10 19.56 2000-11-13 19.70 2000-11-14 19.66 2000-11-15 19.55 2000-11-16 19.60 2000-11-17 19.58 2000-11-20 19.70 2000-11-21 20.13 2000-11-22 20.25 2000-11-23 20.26 2000-11-24 20.32 2000-11-27 20.51 2000-11-28 20.91 2000-11-29 21.36 2000-11-30 22.77 2000-12-01 22.49 2000-12-04 22.59 2000-12-05 22.71 2000-12-06 22.81 2000-12-07 22.87 2000-12-08 23.07 2000-12-11 23.02 2000-12-12 23.00 2000-12-13 22.96 2000-12-14 23.13 2000-12-15 22.65 2000-12-18 22.74 2000-12-19 22.80 2000-12-20 22.96 2000-12-21 23.17 2000-12-22 23.14 2000-12-25 . 2000-12-26 23.25 2000-12-27 23.43 2000-12-28 23.42 2000-12-29 23.47 2000-12-31 23.93 2001-01-01 . 2001-01-02 24.31 2001-01-03 24.12 2001-01-04 24.16 2001-01-05 24.06 2001-01-08 24.06 2001-01-09 23.81 2001-01-10 23.57 2001-01-11 23.14 2001-01-12 22.81 2001-01-15 22.49 2001-01-16 22.50 2001-01-17 22.37 2001-01-18 22.37 2001-01-19 22.14 2001-01-22 22.05 2001-01-23 22.02 2001-01-24 22.02 2001-01-25 21.97 2001-01-26 21.91 2001-01-29 21.89 2001-01-30 21.85 2001-01-31 18.67 2001-02-01 18.69 2001-02-02 18.48 2001-02-05 18.44 2001-02-06 18.23 2001-02-07 18.20 2001-02-08 18.19 2001-02-09 18.19 2001-02-12 18.22 2001-02-13 18.18 2001-02-14 18.11 2001-02-15 17.73 2001-02-16 17.87 2001-02-19 17.91 2001-02-20 17.79 2001-02-21 17.73 2001-02-22 17.86 2001-02-23 17.84 2001-02-26 17.74 2001-02-27 17.43 2001-02-28 17.79 2001-03-01 17.67 2001-03-02 17.67 2001-03-05 17.50 2001-03-06 17.57 2001-03-07 17.57 2001-03-08 17.52 2001-03-09 17.39 2001-03-12 17.44 2001-03-13 17.63 2001-03-14 17.90 2001-03-15 17.93 2001-03-16 18.39 2001-03-19 18.34 2001-03-20 18.38 2001-03-21 18.55 2001-03-22 18.90 2001-03-23 18.89 2001-03-26 18.70 2001-03-27 18.32 2001-03-28 18.37 2001-03-29 18.44 2001-03-30 18.66 2001-03-31 20.19 2001-04-02 20.14 2001-04-03 20.71 2001-04-04 20.82 2001-04-05 20.94 2001-04-06 21.68 2001-04-09 21.43 2001-04-10 20.90 2001-04-11 21.04 2001-04-12 21.03 2001-04-13 . 2001-04-16 20.78 2001-04-17 21.03 2001-04-18 21.08 2001-04-19 22.83 2001-04-20 23.12 2001-04-23 24.79 2001-04-24 25.78 2001-04-25 20.88 2001-04-26 20.84 2001-04-27 20.80 2001-04-30 20.34 2001-05-01 19.82 2001-05-02 19.59 2001-05-03 19.48 2001-05-04 19.53 2001-05-07 19.42 2001-05-08 19.36 2001-05-09 19.50 2001-05-10 19.26 2001-05-11 18.99 2001-05-14 19.19 2001-05-15 19.05 2001-05-16 19.23 2001-05-17 19.01 2001-05-18 18.97 2001-05-21 18.72 2001-05-22 18.85 2001-05-23 18.92 2001-05-24 18.86 2001-05-25 18.92 2001-05-28 19.03 2001-05-29 18.84 2001-05-30 19.06 2001-05-31 19.44 2001-06-01 19.29 2001-06-04 19.44 2001-06-05 19.59 2001-06-06 19.71 2001-06-07 19.65 2001-06-08 19.53 2001-06-11 19.50 2001-06-12 19.49 2001-06-13 19.52 2001-06-14 19.66 2001-06-15 19.66 2001-06-18 19.88 2001-06-19 20.01 2001-06-20 20.23 2001-06-21 20.31 2001-06-22 20.50 2001-06-25 20.66 2001-06-26 20.65 2001-06-27 20.53 2001-06-28 20.65 2001-06-29 20.78 2001-06-30 21.09 2001-07-02 20.91 2001-07-03 20.75 2001-07-04 20.76 2001-07-05 20.79 2001-07-06 20.89 2001-07-09 20.78 2001-07-10 20.93 2001-07-11 21.00 2001-07-12 21.25 2001-07-13 21.20 2001-07-16 21.08 2001-07-17 21.24 2001-07-18 21.47 2001-07-19 21.47 2001-07-20 21.15 2001-07-23 21.06 2001-07-24 21.03 2001-07-25 20.83 2001-07-26 20.56 2001-07-27 20.40 2001-07-30 20.75 2001-07-31 21.13 2001-08-01 20.50 2001-08-02 20.12 2001-08-03 20.02 2001-08-06 20.08 2001-08-07 19.95 2001-08-08 19.97 2001-08-09 19.98 2001-08-10 20.00 2001-08-13 20.07 2001-08-14 20.04 2001-08-15 19.82 2001-08-16 19.84 2001-08-17 20.01 2001-08-20 20.12 2001-08-21 20.24 2001-08-22 20.29 2001-08-23 20.41 2001-08-24 20.46 2001-08-27 20.44 2001-08-28 20.50 2001-08-29 20.62 2001-08-30 20.62 2001-08-31 20.55 2001-09-03 20.51 2001-09-04 20.25 2001-09-05 20.41 2001-09-06 20.75 2001-09-07 20.96 2001-09-10 20.97 2001-09-11 . 2001-09-12 . 2001-09-13 . 2001-09-14 22.92 2001-09-17 22.93 2001-09-18 22.88 2001-09-19 22.96 2001-09-20 23.20 2001-09-21 23.65 2001-09-24 23.46 2001-09-25 23.71 2001-09-26 23.88 2001-09-27 24.08 2001-09-28 24.68 2001-09-30 24.52 2001-10-01 24.42 2001-10-02 24.48 2001-10-03 24.29 2001-10-04 24.15 2001-10-05 24.55 2001-10-08 24.57 2001-10-09 24.45 2001-10-10 24.39 2001-10-11 24.20 2001-10-12 24.17 2001-10-15 23.86 2001-10-16 23.87 2001-10-17 23.65 2001-10-18 23.70 2001-10-19 23.69 2001-10-22 23.77 2001-10-23 23.59 2001-10-24 23.74 2001-10-25 23.77 2001-10-26 23.69 2001-10-29 23.73 2001-10-30 23.95 2001-10-31 23.58 2001-11-01 23.33 2001-11-02 23.18 2001-11-05 23.20 2001-11-06 23.28 2001-11-07 23.33 2001-11-08 23.21 2001-11-09 23.17 2001-11-12 23.21 2001-11-13 23.13 2001-11-14 22.75 2001-11-15 21.77 2001-11-16 21.39 2001-11-19 21.53 2001-11-20 21.35 2001-11-21 21.24 2001-11-22 21.26 2001-11-23 21.17 2001-11-26 21.34 2001-11-27 21.35 2001-11-28 21.30 2001-11-29 21.67 2001-11-30 22.87 2001-12-03 22.83 2001-12-04 22.84 2001-12-05 22.66 2001-12-06 22.47 2001-12-07 22.30 2001-12-10 22.55 2001-12-11 22.66 2001-12-12 22.61 2001-12-13 22.68 2001-12-14 22.78 2001-12-17 22.46 2001-12-18 22.66 2001-12-19 22.75 2001-12-20 22.69 2001-12-21 22.60 2001-12-24 22.62 2001-12-25 . 2001-12-26 22.60 2001-12-27 22.70 2001-12-28 22.82 2001-12-31 22.91 2002-01-01 . 2002-01-02 22.74 2002-01-03 22.46 2002-01-04 22.27 2002-01-07 22.34 2002-01-08 22.32 2002-01-09 22.27 2002-01-10 22.22 2002-01-11 22.31 2002-01-14 22.35 2002-01-15 22.71 2002-01-16 22.84 2002-01-17 22.86 2002-01-18 22.95 2002-01-21 22.99 2002-01-22 22.93 2002-01-23 22.82 2002-01-24 22.76 2002-01-25 22.68 2002-01-28 22.48 2002-01-29 22.74 2002-01-30 22.83 2002-01-31 21.65 2002-02-01 21.19 2002-02-04 21.39 2002-02-05 21.37 2002-02-06 21.45 2002-02-07 21.43 2002-02-08 21.49 2002-02-11 21.61 2002-02-12 21.57 2002-02-13 21.60 2002-02-14 21.67 2002-02-15 21.72 2002-02-18 21.76 2002-02-19 21.71 2002-02-20 21.81 2002-02-21 21.91 2002-02-22 22.08 2002-02-25 22.24 2002-02-26 22.31 2002-02-27 22.48 2002-02-28 22.15 2002-03-01 21.76 2002-03-04 21.67 2002-03-05 21.49 2002-03-06 21.32 2002-03-07 20.93 2002-03-08 20.70 2002-03-11 20.53 2002-03-12 20.55 2002-03-13 20.52 2002-03-14 20.30 2002-03-15 20.18 2002-03-18 20.23 2002-03-19 20.35 2002-03-20 20.27 2002-03-21 20.30 2002-03-22 20.26 2002-03-25 20.27 2002-03-26 20.10 2002-03-27 20.11 2002-03-28 19.94 2002-03-29 . 2002-03-31 20.18 2002-04-01 19.77 2002-04-02 19.80 2002-04-03 19.91 2002-04-04 19.94 2002-04-05 19.98 2002-04-08 19.83 2002-04-09 19.78 2002-04-10 19.58 2002-04-11 19.62 2002-04-12 19.73 2002-04-15 19.68 2002-04-16 19.53 2002-04-17 19.31 2002-04-18 19.32 2002-04-19 19.23 2002-04-22 19.26 2002-04-23 19.25 2002-04-24 19.31 2002-04-25 19.28 2002-04-26 19.27 2002-04-29 19.20 2002-04-30 16.63 2002-05-01 16.60 2002-05-02 16.54 2002-05-03 16.62 2002-05-06 16.72 2002-05-07 16.80 2002-05-08 16.65 2002-05-09 16.66 2002-05-10 16.81 2002-05-13 16.91 2002-05-14 16.84 2002-05-15 17.26 2002-05-16 17.59 2002-05-17 17.43 2002-05-20 17.46 2002-05-21 17.49 2002-05-22 17.45 2002-05-23 17.47 2002-05-24 17.38 2002-05-27 17.40 2002-05-28 17.49 2002-05-29 17.65 2002-05-30 17.81 2002-05-31 16.33 2002-06-03 16.27 2002-06-04 16.40 2002-06-05 16.42 2002-06-06 16.50 2002-06-07 17.01 2002-06-10 17.29 2002-06-11 17.52 2002-06-12 17.70 2002-06-13 17.77 2002-06-14 17.96 2002-06-17 17.82 2002-06-18 17.81 2002-06-19 18.00 2002-06-20 17.93 2002-06-21 18.14 2002-06-24 18.20 2002-06-25 18.35 2002-06-26 18.92 2002-06-27 18.94 2002-06-28 19.09 2002-06-30 19.11 2002-07-01 19.13 2002-07-02 19.30 2002-07-03 19.35 2002-07-04 19.36 2002-07-05 19.37 2002-07-08 19.33 2002-07-09 19.38 2002-07-10 19.47 2002-07-11 19.54 2002-07-12 19.85 2002-07-15 19.47 2002-07-16 19.38 2002-07-17 19.40 2002-07-18 19.61 2002-07-19 19.64 2002-07-22 19.89 2002-07-23 20.13 2002-07-24 20.36 2002-07-25 20.47 2002-07-26 20.70 2002-07-29 20.59 2002-07-30 20.67 2002-07-31 21.11 2002-08-01 20.82 2002-08-02 21.05 2002-08-05 21.18 2002-08-06 21.08 2002-08-07 21.17 2002-08-08 21.27 2002-08-09 21.36 2002-08-12 21.56 2002-08-13 21.81 2002-08-14 22.00 2002-08-15 21.85 2002-08-16 21.90 2002-08-19 21.93 2002-08-20 22.08 2002-08-21 22.02 2002-08-22 21.98 2002-08-23 22.03 2002-08-26 22.08 2002-08-27 21.97 2002-08-28 22.05 2002-08-29 22.16 2002-08-30 22.22 2002-08-31 22.76 2002-09-02 22.68 2002-09-03 22.87 2002-09-04 22.87 2002-09-05 22.93 2002-09-06 22.78 2002-09-09 22.84 2002-09-10 22.92 2002-09-11 22.81 2002-09-12 22.89 2002-09-13 22.99 2002-09-16 22.68 2002-09-17 22.69 2002-09-18 22.79 2002-09-19 22.90 2002-09-20 23.06 2002-09-23 23.32 2002-09-24 23.51 2002-09-25 23.50 2002-09-26 23.52 2002-09-27 23.77 2002-09-30 23.37 2002-10-01 23.26 2002-10-02 23.28 2002-10-03 23.29 2002-10-04 23.47 2002-10-07 23.93 2002-10-08 24.16 2002-10-09 24.55 2002-10-10 24.58 2002-10-11 24.50 2002-10-14 24.56 2002-10-15 23.94 2002-10-16 24.07 2002-10-17 23.89 2002-10-18 23.79 2002-10-21 23.63 2002-10-22 23.69 2002-10-23 23.56 2002-10-24 23.66 2002-10-25 23.75 2002-10-28 23.49 2002-10-29 23.45 2002-10-30 23.40 2002-10-31 23.02 2002-11-01 22.82 2002-11-04 22.44 2002-11-05 22.34 2002-11-06 22.03 2002-11-07 21.98 2002-11-08 22.03 2002-11-11 22.07 2002-11-12 21.98 2002-11-13 21.92 2002-11-14 21.75 2002-11-15 21.47 2002-11-18 21.49 2002-11-19 21.43 2002-11-20 20.81 2002-11-21 20.46 2002-11-22 20.33 2002-11-25 20.31 2002-11-26 20.57 2002-11-27 20.22 2002-11-28 20.23 2002-11-29 20.43 2002-11-30 19.88 2002-12-02 19.42 2002-12-03 19.34 2002-12-04 19.51 2002-12-05 19.67 2002-12-06 19.86 2002-12-09 19.94 2002-12-10 19.90 2002-12-11 19.87 2002-12-12 19.85 2002-12-13 19.80 2002-12-16 19.49 2002-12-17 19.46 2002-12-18 19.32 2002-12-19 19.37 2002-12-20 19.25 2002-12-23 19.14 2002-12-24 19.12 2002-12-25 . 2002-12-26 19.11 2002-12-27 19.22 2002-12-30 19.31 2002-12-31 19.20 2003-01-01 . 2003-01-02 18.83 2003-01-03 18.61 2003-01-06 18.25 2003-01-07 17.74 2003-01-08 17.64 2003-01-09 17.29 2003-01-10 17.28 2003-01-13 17.25 2003-01-14 17.27 2003-01-15 17.20 2003-01-16 17.28 2003-01-17 17.44 2003-01-20 17.47 2003-01-21 17.47 2003-01-22 17.58 2003-01-23 17.37 2003-01-24 17.42 2003-01-27 17.60 2003-01-28 17.51 2003-01-29 17.50 2003-01-30 17.43 2003-01-31 17.83 2003-02-03 17.62 2003-02-04 17.71 2003-02-05 17.70 2003-02-06 17.86 2003-02-07 17.83 2003-02-10 17.83 2003-02-11 17.88 2003-02-12 18.03 2003-02-13 18.26 2003-02-14 18.20 2003-02-17 18.11 2003-02-18 18.06 2003-02-19 17.99 2003-02-20 17.93 2003-02-21 17.86 2003-02-24 17.79 2003-02-25 17.88 2003-02-26 17.80 2003-02-27 17.72 2003-02-28 18.23 2003-03-03 18.11 2003-03-04 18.08 2003-03-05 18.10 2003-03-06 18.09 2003-03-07 18.06 2003-03-10 18.17 2003-03-11 18.13 2003-03-12 18.11 2003-03-13 17.94 2003-03-14 17.86 2003-03-17 17.65 2003-03-18 17.43 2003-03-19 17.32 2003-03-20 17.34 2003-03-21 17.18 2003-03-24 17.27 2003-03-25 17.29 2003-03-26 17.23 2003-03-27 17.14 2003-03-28 17.09 2003-03-31 17.00 2003-04-01 16.49 2003-04-02 16.13 2003-04-03 15.90 2003-04-04 15.81 2003-04-07 15.52 2003-04-08 15.73 2003-04-09 15.85 2003-04-10 15.77 2003-04-11 15.60 2003-04-14 15.44 2003-04-15 15.14 2003-04-16 15.10 2003-04-17 15.01 2003-04-18 . 2003-04-21 14.95 2003-04-22 14.83 2003-04-23 14.47 2003-04-24 14.47 2003-04-25 14.40 2003-04-28 14.34 2003-04-29 14.17 2003-04-30 13.83 2003-05-01 13.66 2003-05-02 13.45 2003-05-05 13.38 2003-05-06 13.46 2003-05-07 13.53 2003-05-08 13.74 2003-05-09 13.74 2003-05-12 13.68 2003-05-13 13.63 2003-05-14 13.68 2003-05-15 13.52 2003-05-16 13.57 2003-05-19 13.62 2003-05-20 13.72 2003-05-21 13.87 2003-05-22 13.84 2003-05-23 13.81 2003-05-26 13.84 2003-05-27 13.86 2003-05-28 13.84 2003-05-29 13.70 2003-05-30 13.59 2003-05-31 13.39 2003-06-02 13.07 2003-06-03 13.11 2003-06-04 13.06 2003-06-05 12.89 2003-06-06 12.83 2003-06-09 12.81 2003-06-10 12.88 2003-06-11 12.84 2003-06-12 12.77 2003-06-13 12.70 2003-06-16 12.50 2003-06-17 12.29 2003-06-18 12.20 2003-06-19 12.19 2003-06-20 12.13 2003-06-23 12.31 2003-06-24 12.43 2003-06-25 12.30 2003-06-26 12.23 2003-06-27 12.26 2003-06-30 12.31 2003-07-01 12.26 2003-07-02 12.28 2003-07-03 12.26 2003-07-04 12.27 2003-07-07 12.19 2003-07-08 12.06 2003-07-09 12.00 2003-07-10 11.95 2003-07-11 11.95 2003-07-14 11.80 2003-07-15 11.44 2003-07-16 11.42 2003-07-17 11.41 2003-07-18 11.50 2003-07-21 11.37 2003-07-22 11.39 2003-07-23 11.45 2003-07-24 11.45 2003-07-25 11.53 2003-07-28 11.50 2003-07-29 11.50 2003-07-30 11.75 2003-07-31 11.15 2003-08-01 11.19 2003-08-04 11.14 2003-08-05 11.08 2003-08-06 11.43 2003-08-07 11.57 2003-08-08 11.50 2003-08-11 11.44 2003-08-12 11.51 2003-08-13 11.31 2003-08-14 11.44 2003-08-15 11.47 2003-08-18 11.41 2003-08-19 11.30 2003-08-20 11.06 2003-08-21 10.79 2003-08-22 10.79 2003-08-25 10.75 2003-08-26 10.79 2003-08-27 10.62 2003-08-28 10.69 2003-08-29 10.64 2003-08-31 10.96 2003-09-01 10.93 2003-09-02 10.58 2003-09-03 10.50 2003-09-04 10.55 2003-09-05 10.72 2003-09-08 10.66 2003-09-09 10.59 2003-09-10 10.67 2003-09-11 10.59 2003-09-12 10.71 2003-09-15 10.69 2003-09-16 10.61 2003-09-17 10.68 2003-09-18 10.58 2003-09-19 10.32 2003-09-22 10.48 2003-09-23 10.56 2003-09-24 10.57 2003-09-25 10.61 2003-09-26 10.71 2003-09-29 10.68 2003-09-30 10.51 2003-10-01 10.45 2003-10-02 10.32 2003-10-03 10.09 2003-10-06 10.17 2003-10-07 9.97 2003-10-08 9.93 2003-10-09 9.83 2003-10-10 9.81 2003-10-13 9.82 2003-10-14 9.62 2003-10-15 9.42 2003-10-16 9.29 2003-10-17 9.37 2003-10-20 9.35 2003-10-21 9.34 2003-10-22 9.52 2003-10-23 9.51 2003-10-24 9.61 2003-10-27 9.53 2003-10-28 9.60 2003-10-29 9.47 2003-10-30 9.36 2003-10-31 9.71 2003-11-03 9.60 2003-11-04 9.61 2003-11-05 9.59 2003-11-06 9.46 2003-11-07 9.40 2003-11-10 9.33 2003-11-11 9.33 2003-11-12 9.42 2003-11-13 9.66 2003-11-14 9.73 2003-11-17 9.74 2003-11-18 9.69 2003-11-19 9.54 2003-11-20 9.67 2003-11-21 9.66 2003-11-24 9.51 2003-11-25 9.49 2003-11-26 9.40 2003-11-27 9.40 2003-11-28 9.29 2003-11-30 9.40 2003-12-01 9.21 2003-12-02 9.15 2003-12-03 9.02 2003-12-04 9.05 2003-12-05 9.15 2003-12-08 9.03 2003-12-09 8.93 2003-12-10 8.96 2003-12-11 9.07 2003-12-12 9.06 2003-12-15 9.00 2003-12-16 9.03 2003-12-17 9.10 2003-12-18 9.08 2003-12-19 9.09 2003-12-22 9.02 2003-12-23 8.90 2003-12-24 9.00 2003-12-25 . 2003-12-26 9.04 2003-12-29 8.97 2003-12-30 8.89 2003-12-31 8.37 2004-01-01 . 2004-01-02 8.25 2004-01-05 7.96 2004-01-06 7.84 2004-01-07 7.74 2004-01-08 7.63 2004-01-09 7.80 2004-01-12 7.79 2004-01-13 7.84 2004-01-14 7.83 2004-01-15 7.71 2004-01-16 7.65 2004-01-19 7.66 2004-01-20 7.59 2004-01-21 7.51 2004-01-22 7.50 2004-01-23 7.38 2004-01-26 7.41 2004-01-27 7.57 2004-01-28 7.54 2004-01-29 7.74 2004-01-30 7.82 2004-01-31 7.84 2004-02-02 7.90 2004-02-03 8.05 2004-02-04 8.11 2004-02-05 8.23 2004-02-06 8.39 2004-02-09 8.26 2004-02-10 8.27 2004-02-11 8.32 2004-02-12 8.01 2004-02-13 8.12 2004-02-16 8.10 2004-02-17 8.07 2004-02-18 8.15 2004-02-19 8.23 2004-02-20 8.28 2004-02-23 8.47 2004-02-24 8.64 2004-02-25 8.57 2004-02-26 8.56 2004-02-27 8.53 2004-02-29 8.44 2004-03-01 8.36 2004-03-02 8.28 2004-03-03 8.25 2004-03-04 8.33 2004-03-05 8.46 2004-03-08 8.45 2004-03-09 8.52 2004-03-10 8.56 2004-03-11 8.65 2004-03-12 8.66 2004-03-15 8.78 2004-03-16 9.00 2004-03-17 8.93 2004-03-18 8.91 2004-03-19 8.88 2004-03-22 9.04 2004-03-23 9.10 2004-03-24 9.13 2004-03-25 9.08 2004-03-26 8.90 2004-03-29 8.76 2004-03-30 8.80 2004-03-31 8.73 2004-04-01 8.58 2004-04-02 8.31 2004-04-05 8.26 2004-04-06 8.25 2004-04-07 8.19 2004-04-08 8.12 2004-04-09 . 2004-04-12 8.06 2004-04-13 7.97 2004-04-14 8.01 2004-04-15 7.97 2004-04-16 7.90 2004-04-19 7.95 2004-04-20 7.93 2004-04-21 7.98 2004-04-22 7.95 2004-04-23 7.72 2004-04-26 7.86 2004-04-27 7.87 2004-04-28 7.87 2004-04-29 7.90 2004-04-30 8.09 2004-05-03 8.15 2004-05-04 8.24 2004-05-05 8.18 2004-05-06 8.30 2004-05-07 8.23 2004-05-10 8.59 2004-05-11 8.62 2004-05-12 8.75 2004-05-13 8.83 2004-05-14 8.97 2004-05-17 9.13 2004-05-18 8.98 2004-05-19 8.75 2004-05-20 8.86 2004-05-21 8.68 2004-05-24 8.57 2004-05-25 8.54 2004-05-26 8.49 2004-05-27 8.55 2004-05-28 8.51 2004-05-31 8.48 2004-06-01 8.45 2004-06-02 8.41 2004-06-03 8.42 2004-06-04 8.26 2004-06-07 8.24 2004-06-08 8.16 2004-06-09 8.04 2004-06-10 8.04 2004-06-11 8.05 2004-06-14 7.99 2004-06-15 8.12 2004-06-16 7.95 2004-06-17 7.93 2004-06-18 7.86 2004-06-21 7.85 2004-06-22 7.79 2004-06-23 7.80 2004-06-24 7.85 2004-06-25 7.83 2004-06-28 7.72 2004-06-29 7.90 2004-06-30 8.09 2004-07-01 8.14 2004-07-02 8.18 2004-07-05 8.18 2004-07-06 8.20 2004-07-07 8.20 2004-07-08 8.18 2004-07-09 8.16 2004-07-12 8.15 2004-07-13 8.09 2004-07-14 8.04 2004-07-15 7.98 2004-07-16 8.09 2004-07-19 8.07 2004-07-20 7.93 2004-07-21 7.90 2004-07-22 8.02 2004-07-23 8.07 2004-07-26 8.16 2004-07-27 8.14 2004-07-28 8.16 2004-07-29 8.15 2004-07-30 8.22 2004-07-31 8.26 2004-08-02 8.30 2004-08-03 8.33 2004-08-04 8.39 2004-08-05 8.38 2004-08-06 8.58 2004-08-09 8.57 2004-08-10 8.62 2004-08-11 8.59 2004-08-12 8.71 2004-08-13 8.74 2004-08-16 8.69 2004-08-17 8.67 2004-08-18 8.55 2004-08-19 8.54 2004-08-20 8.49 2004-08-23 8.40 2004-08-24 8.38 2004-08-25 8.32 2004-08-26 8.29 2004-08-27 8.26 2004-08-30 8.28 2004-08-31 8.46 2004-09-01 8.44 2004-09-02 8.35 2004-09-03 8.23 2004-09-06 8.23 2004-09-07 8.23 2004-09-08 8.24 2004-09-09 8.18 2004-09-10 8.14 2004-09-13 8.07 2004-09-14 8.03 2004-09-15 8.01 2004-09-16 8.08 2004-09-17 8.07 2004-09-20 8.19 2004-09-21 8.12 2004-09-22 8.16 2004-09-23 8.06 2004-09-24 8.08 2004-09-27 8.18 2004-09-28 8.14 2004-09-29 8.11 2004-09-30 8.33 2004-10-01 8.22 2004-10-04 8.19 2004-10-05 8.17 2004-10-06 8.07 2004-10-07 8.00 2004-10-08 8.06 2004-10-11 8.07 2004-10-12 8.13 2004-10-13 8.17 2004-10-14 8.17 2004-10-15 8.10 2004-10-18 8.20 2004-10-19 8.21 2004-10-20 8.28 2004-10-21 8.18 2004-10-22 8.17 2004-10-25 8.14 2004-10-26 8.02 2004-10-27 7.95 2004-10-28 7.81 2004-10-29 7.72 2004-10-31 7.85 2004-11-01 7.72 2004-11-02 7.67 2004-11-03 7.58 2004-11-04 7.48 2004-11-05 7.27 2004-11-08 7.24 2004-11-09 7.28 2004-11-10 7.23 2004-11-11 7.23 2004-11-12 7.24 2004-11-15 7.15 2004-11-16 7.04 2004-11-17 7.12 2004-11-18 7.06 2004-11-19 6.96 2004-11-22 7.00 2004-11-23 6.96 2004-11-24 6.91 2004-11-25 6.84 2004-11-26 6.86 2004-11-29 6.77 2004-11-30 6.80 2004-12-01 6.73 2004-12-02 6.68 2004-12-03 6.77 2004-12-06 6.79 2004-12-07 6.72 2004-12-08 6.75 2004-12-09 6.66 2004-12-10 6.62 2004-12-13 6.58 2004-12-14 6.55 2004-12-15 6.51 2004-12-16 6.37 2004-12-17 6.39 2004-12-20 6.38 2004-12-21 6.36 2004-12-22 6.33 2004-12-23 6.32 2004-12-24 . 2004-12-27 6.25 2004-12-28 6.20 2004-12-29 6.17 2004-12-30 6.20 2004-12-31 6.36 2005-01-03 6.30 2005-01-04 6.22 2005-01-05 6.30 2005-01-06 6.34 2005-01-07 6.32 2005-01-10 6.40 2005-01-11 6.55 2005-01-12 6.55 2005-01-13 6.62 2005-01-14 6.60 2005-01-17 6.57 2005-01-18 6.62 2005-01-19 6.64 2005-01-20 6.80 2005-01-21 6.85 2005-01-24 6.86 2005-01-25 6.75 2005-01-26 6.70 2005-01-27 6.62 2005-01-28 6.68 2005-01-31 6.82 2005-02-01 6.75 2005-02-02 6.63 2005-02-03 6.52 2005-02-04 6.56 2005-02-07 6.54 2005-02-08 6.54 2005-02-09 6.70 2005-02-10 6.69 2005-02-11 6.67 2005-02-14 6.64 2005-02-15 6.58 2005-02-16 6.49 2005-02-17 6.46 2005-02-18 6.40 2005-02-21 6.40 2005-02-22 6.37 2005-02-23 6.37 2005-02-24 6.30 2005-02-25 6.26 2005-02-28 6.25 2005-03-01 6.22 2005-03-02 6.27 2005-03-03 6.26 2005-03-04 6.27 2005-03-07 6.22 2005-03-08 6.15 2005-03-09 6.10 2005-03-10 6.16 2005-03-11 6.10 2005-03-14 6.17 2005-03-15 6.19 2005-03-16 6.37 2005-03-17 6.50 2005-03-18 6.46 2005-03-21 6.60 2005-03-22 6.63 2005-03-23 6.78 2005-03-24 6.71 2005-03-25 . 2005-03-28 6.71 2005-03-29 6.80 2005-03-30 6.96 2005-03-31 7.33 2005-04-01 7.34 2005-04-04 7.42 2005-04-05 7.36 2005-04-06 7.29 2005-04-07 7.18 2005-04-08 7.18 2005-04-11 7.26 2005-04-12 7.45 2005-04-13 7.46 2005-04-14 7.68 2005-04-15 7.93 2005-04-18 8.07 2005-04-19 8.08 2005-04-20 8.02 2005-04-21 7.94 2005-04-22 8.06 2005-04-25 8.17 2005-04-26 8.28 2005-04-27 8.55 2005-04-28 8.84 2005-04-29 8.81 2005-04-30 8.85 2005-05-02 8.73 2005-05-03 8.65 2005-05-04 8.65 2005-05-05 8.70 2005-05-06 8.66 2005-05-09 8.58 2005-05-10 8.73 2005-05-11 8.94 2005-05-12 9.07 2005-05-13 9.28 2005-05-16 9.50 2005-05-17 9.62 2005-05-18 9.47 2005-05-19 9.32 2005-05-20 9.21 2005-05-23 9.17 2005-05-24 9.18 2005-05-25 8.95 2005-05-26 8.81 2005-05-27 8.74 2005-05-30 8.74 2005-05-31 8.44 2005-06-01 8.46 2005-06-02 8.25 2005-06-03 8.12 2005-06-06 8.26 2005-06-07 8.29 2005-06-08 8.29 2005-06-09 8.33 2005-06-10 8.19 2005-06-13 8.16 2005-06-14 8.07 2005-06-15 7.91 2005-06-16 7.95 2005-06-17 7.96 2005-06-20 7.91 2005-06-21 7.94 2005-06-22 8.01 2005-06-23 8.00 2005-06-24 8.07 2005-06-27 8.12 2005-06-28 8.00 2005-06-29 7.93 2005-06-30 8.41 2005-07-01 8.29 2005-07-04 8.29 2005-07-05 8.27 2005-07-06 8.28 2005-07-07 8.32 2005-07-08 8.16 2005-07-11 8.06 2005-07-12 8.01 2005-07-13 7.95 2005-07-14 7.86 2005-07-15 7.79 2005-07-18 7.75 2005-07-19 7.78 2005-07-20 7.79 2005-07-21 7.69 2005-07-22 7.72 2005-07-25 7.65 2005-07-26 7.63 2005-07-27 7.56 2005-07-28 7.57 2005-07-29 7.44 2005-07-31 7.62 2005-08-01 7.57 2005-08-02 7.56 2005-08-03 7.61 2005-08-04 7.62 2005-08-05 7.61 2005-08-08 7.63 2005-08-09 7.69 2005-08-10 7.69 2005-08-11 7.81 2005-08-12 7.88 2005-08-15 7.81 2005-08-16 7.81 2005-08-17 7.76 2005-08-18 7.79 2005-08-19 7.78 2005-08-22 7.80 2005-08-23 7.79 2005-08-24 7.67 2005-08-25 7.65 2005-08-26 7.60 2005-08-29 7.62 2005-08-30 7.76 2005-08-31 7.83 2005-09-01 7.93 2005-09-02 7.94 2005-09-05 7.95 2005-09-06 7.90 2005-09-07 7.86 2005-09-08 7.83 2005-09-09 7.85 2005-09-12 7.76 2005-09-13 7.79 2005-09-14 7.77 2005-09-15 7.68 2005-09-16 7.69 2005-09-19 7.77 2005-09-20 7.91 2005-09-21 8.08 2005-09-22 8.23 2005-09-23 8.10 2005-09-26 8.03 2005-09-27 8.08 2005-09-28 8.10 2005-09-29 8.06 2005-09-30 7.38 2005-10-03 7.28 2005-10-04 7.26 2005-10-05 7.35 2005-10-06 7.38 2005-10-07 7.46 2005-10-10 7.47 2005-10-11 7.59 2005-10-12 7.72 2005-10-13 7.77 2005-10-14 7.71 2005-10-17 7.57 2005-10-18 7.55 2005-10-19 7.65 2005-10-20 7.62 2005-10-21 7.65 2005-10-24 7.59 2005-10-25 7.49 2005-10-26 7.54 2005-10-27 7.63 2005-10-28 7.66 2005-10-31 7.65 2005-11-01 7.55 2005-11-02 7.51 2005-11-03 7.44 2005-11-04 7.49 2005-11-07 7.48 2005-11-08 7.53 2005-11-09 7.48 2005-11-10 7.54 2005-11-11 7.53 2005-11-14 7.56 2005-11-15 7.57 2005-11-16 7.67 2005-11-17 7.77 2005-11-18 7.63 2005-11-21 7.64 2005-11-22 7.69 2005-11-23 7.62 2005-11-24 7.62 2005-11-25 7.66 2005-11-28 7.64 2005-11-29 7.60 2005-11-30 7.71 2005-12-01 7.64 2005-12-02 7.65 2005-12-05 7.60 2005-12-06 7.66 2005-12-07 7.64 2005-12-08 7.72 2005-12-09 7.63 2005-12-12 7.65 2005-12-13 7.66 2005-12-14 7.76 2005-12-15 7.71 2005-12-16 7.74 2005-12-19 7.76 2005-12-20 7.71 2005-12-21 7.65 2005-12-22 7.68 2005-12-23 7.72 2005-12-26 . 2005-12-27 7.77 2005-12-28 7.70 2005-12-29 7.69 2005-12-30 7.63 2005-12-31 7.11 2006-01-02 . 2006-01-03 7.14 2006-01-04 7.10 2006-01-05 7.02 2006-01-06 6.93 2006-01-09 6.91 2006-01-10 6.89 2006-01-11 6.88 2006-01-12 6.98 2006-01-13 7.04 2006-01-16 7.02 2006-01-17 7.05 2006-01-18 7.06 2006-01-19 6.98 2006-01-20 6.99 2006-01-23 7.01 2006-01-24 6.96 2006-01-25 6.87 2006-01-26 6.81 2006-01-27 6.81 2006-01-30 6.76 2006-01-31 6.90 2006-02-01 6.80 2006-02-02 6.78 2006-02-03 6.82 2006-02-06 6.82 2006-02-07 6.79 2006-02-08 6.77 2006-02-09 6.74 2006-02-10 6.69 2006-02-13 6.70 2006-02-14 6.67 2006-02-15 6.66 2006-02-16 6.60 2006-02-17 6.63 2006-02-20 6.63 2006-02-21 6.57 2006-02-22 6.56 2006-02-23 6.50 2006-02-24 6.49 2006-02-27 6.48 2006-02-28 6.53 2006-03-01 6.48 2006-03-02 6.49 2006-03-03 6.43 2006-03-06 6.43 2006-03-07 6.51 2006-03-08 6.56 2006-03-09 6.59 2006-03-10 6.56 2006-03-13 6.55 2006-03-14 6.62 2006-03-15 6.52 2006-03-16 6.57 2006-03-17 6.51 2006-03-20 6.50 2006-03-21 6.37 2006-03-22 6.34 2006-03-23 6.29 2006-03-24 6.33 2006-03-27 6.29 2006-03-28 6.17 2006-03-29 6.20 2006-03-30 6.18 2006-03-31 6.16 2006-04-03 6.03 2006-04-04 6.06 2006-04-05 6.06 2006-04-06 6.02 2006-04-07 5.95 2006-04-10 5.97 2006-04-11 5.97 2006-04-12 5.91 2006-04-13 5.89 2006-04-14 . 2006-04-17 5.93 2006-04-18 5.94 2006-04-19 5.88 2006-04-20 5.82 2006-04-21 5.80 2006-04-24 5.80 2006-04-25 5.67 2006-04-26 5.59 2006-04-27 5.61 2006-04-28 5.58 2006-04-30 5.72 2006-05-01 5.60 2006-05-02 5.58 2006-05-03 5.52 2006-05-04 5.48 2006-05-05 5.50 2006-05-08 5.45 2006-05-09 5.43 2006-05-10 5.37 2006-05-11 5.34 2006-05-12 5.34 2006-05-15 5.40 2006-05-16 5.49 2006-05-17 5.57 2006-05-18 5.63 2006-05-19 5.60 2006-05-22 5.71 2006-05-23 5.67 2006-05-24 5.75 2006-05-25 5.68 2006-05-26 5.69 2006-05-29 5.69 2006-05-30 5.69 2006-05-31 5.68 2006-06-01 5.67 2006-06-02 5.77 2006-06-05 5.72 2006-06-06 5.81 2006-06-07 5.78 2006-06-08 5.85 2006-06-09 5.83 2006-06-12 5.86 2006-06-13 5.98 2006-06-14 6.03 2006-06-15 5.98 2006-06-16 5.93 2006-06-19 5.90 2006-06-20 5.96 2006-06-21 6.03 2006-06-22 6.00 2006-06-23 5.99 2006-06-26 6.01 2006-06-27 6.03 2006-06-28 6.01 2006-06-29 5.98 2006-06-30 6.39 2006-07-03 6.37 2006-07-04 6.37 2006-07-05 6.31 2006-07-06 6.34 2006-07-07 6.33 2006-07-10 6.30 2006-07-11 6.34 2006-07-12 6.32 2006-07-13 6.43 2006-07-14 6.48 2006-07-17 6.45 2006-07-18 6.39 2006-07-19 6.44 2006-07-20 6.45 2006-07-21 6.45 2006-07-24 6.46 2006-07-25 6.39 2006-07-26 6.36 2006-07-27 6.33 2006-07-28 6.40 2006-07-31 6.49 2006-08-01 6.49 2006-08-02 6.48 2006-08-03 6.46 2006-08-04 6.48 2006-08-07 6.48 2006-08-08 6.47 2006-08-09 6.49 2006-08-10 6.53 2006-08-11 6.52 2006-08-14 6.46 2006-08-15 6.51 2006-08-16 6.54 2006-08-17 6.49 2006-08-18 6.53 2006-08-21 6.54 2006-08-22 6.56 2006-08-23 6.56 2006-08-24 6.59 2006-08-25 6.61 2006-08-28 6.61 2006-08-29 6.61 2006-08-30 6.62 2006-08-31 6.64 2006-09-01 6.62 2006-09-04 6.63 2006-09-05 6.55 2006-09-06 6.54 2006-09-07 6.54 2006-09-08 6.55 2006-09-11 6.49 2006-09-12 6.52 2006-09-13 6.46 2006-09-14 6.42 2006-09-15 6.36 2006-09-18 6.37 2006-09-19 6.47 2006-09-20 6.46 2006-09-21 6.56 2006-09-22 6.64 2006-09-25 6.69 2006-09-26 6.66 2006-09-27 6.59 2006-09-28 6.56 2006-09-29 6.54 2006-09-30 6.61 2006-10-02 6.58 2006-10-03 6.56 2006-10-04 6.54 2006-10-05 6.47 2006-10-06 6.35 2006-10-09 6.35 2006-10-10 6.29 2006-10-11 6.23 2006-10-12 6.19 2006-10-13 6.17 2006-10-16 6.06 2006-10-17 6.11 2006-10-18 6.08 2006-10-19 6.07 2006-10-20 6.08 2006-10-23 6.03 2006-10-24 6.05 2006-10-25 6.09 2006-10-26 6.11 2006-10-27 6.11 2006-10-30 6.10 2006-10-31 6.11 2006-11-01 6.12 2006-11-02 6.06 2006-11-03 5.89 2006-11-06 5.90 2006-11-07 5.90 2006-11-08 5.93 2006-11-09 5.87 2006-11-10 5.92 2006-11-13 5.88 2006-11-14 5.88 2006-11-15 5.77 2006-11-16 5.72 2006-11-17 5.79 2006-11-20 5.81 2006-11-21 5.88 2006-11-22 5.91 2006-11-23 5.90 2006-11-24 5.92 2006-11-27 5.95 2006-11-28 6.04 2006-11-29 5.92 2006-11-30 5.84 2006-12-01 5.83 2006-12-04 5.80 2006-12-05 5.73 2006-12-06 5.61 2006-12-07 5.54 2006-12-08 5.48 2006-12-11 5.50 2006-12-12 5.57 2006-12-13 5.48 2006-12-14 5.49 2006-12-15 5.44 2006-12-18 5.45 2006-12-19 5.42 2006-12-20 5.39 2006-12-21 5.43 2006-12-22 5.35 2006-12-25 . 2006-12-26 5.36 2006-12-27 5.29 2006-12-28 5.24 2006-12-29 5.23 2006-12-31 5.28 2007-01-01 . 2007-01-02 5.29 2007-01-03 5.28 2007-01-04 5.31 2007-01-05 5.26 2007-01-08 5.22 2007-01-09 5.17 2007-01-10 5.12 2007-01-11 5.03 2007-01-12 4.99 2007-01-15 4.97 2007-01-16 4.95 2007-01-17 4.84 2007-01-18 4.85 2007-01-19 4.82 2007-01-22 4.78 2007-01-23 4.71 2007-01-24 4.68 2007-01-25 4.59 2007-01-26 4.63 2007-01-29 4.63 2007-01-30 4.71 2007-01-31 4.78 2007-02-01 4.69 2007-02-02 4.69 2007-02-05 4.67 2007-02-06 4.66 2007-02-07 4.62 2007-02-08 4.63 2007-02-09 4.52 2007-02-12 4.52 2007-02-13 4.49 2007-02-14 4.55 2007-02-15 4.50 2007-02-16 4.46 2007-02-19 4.46 2007-02-20 4.45 2007-02-21 4.39 2007-02-22 4.31 2007-02-23 4.40 2007-02-26 4.43 2007-02-27 4.72 2007-02-28 4.78 2007-03-01 4.84 2007-03-02 4.98 2007-03-05 5.05 2007-03-06 4.95 2007-03-07 4.88 2007-03-08 4.79 2007-03-09 4.69 2007-03-12 4.75 2007-03-13 4.95 2007-03-14 4.98 2007-03-15 4.88 2007-03-16 4.87 2007-03-19 4.83 2007-03-20 4.87 2007-03-21 4.88 2007-03-22 4.78 2007-03-23 4.77 2007-03-26 4.81 2007-03-27 4.82 2007-03-28 4.85 2007-03-29 4.81 2007-03-30 4.77 2007-03-31 4.86 2007-04-02 4.85 2007-04-03 4.84 2007-04-04 4.88 2007-04-05 4.85 2007-04-06 . 2007-04-09 4.75 2007-04-10 4.77 2007-04-11 4.73 2007-04-12 4.72 2007-04-13 4.65 2007-04-16 4.60 2007-04-17 4.63 2007-04-18 4.63 2007-04-19 4.61 2007-04-20 4.56 2007-04-23 4.56 2007-04-24 4.59 2007-04-25 4.55 2007-04-26 4.49 2007-04-27 4.51 2007-04-30 4.64 2007-05-01 4.65 2007-05-02 4.61 2007-05-03 4.53 2007-05-04 4.55 2007-05-07 4.55 2007-05-08 4.54 2007-05-09 4.47 2007-05-10 4.48 2007-05-11 4.46 2007-05-14 4.43 2007-05-15 4.39 2007-05-16 4.42 2007-05-17 4.35 2007-05-18 4.30 2007-05-21 4.31 2007-05-22 4.23 2007-05-23 4.20 2007-05-24 4.21 2007-05-25 4.21 2007-05-28 . 2007-05-29 4.18 2007-05-30 4.19 2007-05-31 4.23 2007-06-01 4.16 2007-06-04 4.19 2007-06-05 4.14 2007-06-06 4.23 2007-06-07 4.23 2007-06-08 4.26 2007-06-11 4.23 2007-06-12 4.23 2007-06-13 4.25 2007-06-14 4.20 2007-06-15 4.20 2007-06-18 4.20 2007-06-19 4.32 2007-06-20 4.33 2007-06-21 4.41 2007-06-22 4.47 2007-06-25 4.60 2007-06-26 4.59 2007-06-27 4.70 2007-06-28 4.65 2007-06-29 4.71 2007-06-30 4.80 2007-07-02 4.87 2007-07-03 4.84 2007-07-04 4.84 2007-07-05 4.75 2007-07-06 4.72 2007-07-09 4.77 2007-07-10 5.03 2007-07-11 5.12 2007-07-12 5.01 2007-07-13 4.96 2007-07-16 4.97 2007-07-17 4.94 2007-07-18 5.16 2007-07-19 5.14 2007-07-20 5.34 2007-07-23 5.48 2007-07-24 5.74 2007-07-25 5.87 2007-07-26 6.47 2007-07-27 6.73 2007-07-30 6.67 2007-07-31 6.63 2007-08-01 6.78 2007-08-02 6.64 2007-08-03 6.78 2007-08-06 6.87 2007-08-07 6.76 2007-08-08 6.38 2007-08-09 6.54 2007-08-10 6.70 2007-08-13 6.60 2007-08-14 6.72 2007-08-15 6.85 2007-08-16 7.23 2007-08-17 7.10 2007-08-20 7.11 2007-08-21 7.16 2007-08-22 7.01 2007-08-23 6.93 2007-08-24 6.87 2007-08-27 6.90 2007-08-28 7.05 2007-08-29 7.05 2007-08-30 7.11 2007-08-31 7.13 2007-09-03 7.13 2007-09-04 7.08 2007-09-05 7.18 2007-09-06 7.11 2007-09-07 7.36 2007-09-10 7.43 2007-09-11 7.38 2007-09-12 7.35 2007-09-13 7.24 2007-09-14 7.24 2007-09-17 7.15 2007-09-18 7.04 2007-09-19 6.79 2007-09-20 6.71 2007-09-21 6.67 2007-09-24 6.59 2007-09-25 6.68 2007-09-26 6.67 2007-09-27 6.70 2007-09-28 6.71 2007-09-30 6.76 2007-10-01 6.78 2007-10-02 6.78 2007-10-03 6.73 2007-10-04 6.68 2007-10-05 6.51 2007-10-08 6.51 2007-10-09 6.41 2007-10-10 6.34 2007-10-11 6.27 2007-10-12 6.23 2007-10-15 6.19 2007-10-16 6.30 2007-10-17 6.50 2007-10-18 6.67 2007-10-19 6.87 2007-10-22 6.92 2007-10-23 6.84 2007-10-24 6.96 2007-10-25 6.95 2007-10-26 6.93 2007-10-29 6.93 2007-10-30 6.95 2007-10-31 6.76 2007-11-01 6.98 2007-11-02 7.13 2007-11-05 7.18 2007-11-06 7.13 2007-11-07 7.27 2007-11-08 7.51 2007-11-09 7.67 2007-11-12 7.67 2007-11-13 7.74 2007-11-14 7.66 2007-11-15 7.87 2007-11-16 8.04 2007-11-19 8.33 2007-11-20 8.48 2007-11-21 8.71 2007-11-22 8.71 2007-11-23 8.68 2007-11-26 8.80 2007-11-27 8.79 2007-11-28 8.56 2007-11-29 8.57 2007-11-30 8.80 2007-12-03 8.88 2007-12-04 8.96 2007-12-05 8.95 2007-12-06 8.86 2007-12-07 8.69 2007-12-10 8.61 2007-12-11 8.73 2007-12-12 8.70 2007-12-13 8.71 2007-12-14 8.67 2007-12-17 8.69 2007-12-18 8.79 2007-12-19 8.85 2007-12-20 8.93 2007-12-21 8.80 2007-12-24 8.77 2007-12-25 . 2007-12-26 8.69 2007-12-27 8.77 2007-12-28 8.88 2007-12-31 9.11 2008-01-01 . 2008-01-02 9.33 2008-01-03 9.44 2008-01-04 9.71 2008-01-07 9.86 2008-01-08 10.03 2008-01-09 10.44 2008-01-10 10.30 2008-01-11 10.36 2008-01-14 10.32 2008-01-15 10.47 2008-01-16 10.61 2008-01-17 10.83 2008-01-18 10.94 2008-01-21 10.95 2008-01-22 11.43 2008-01-23 11.58 2008-01-24 11.12 2008-01-25 10.97 2008-01-28 11.02 2008-01-29 10.81 2008-01-30 10.74 2008-01-31 11.00 2008-02-01 10.99 2008-02-04 10.96 2008-02-05 11.16 2008-02-06 11.22 2008-02-07 11.27 2008-02-08 11.49 2008-02-11 11.74 2008-02-12 11.74 2008-02-13 11.71 2008-02-14 11.57 2008-02-15 11.62 2008-02-18 11.63 2008-02-19 11.54 2008-02-20 11.59 2008-02-21 11.71 2008-02-22 11.75 2008-02-25 11.56 2008-02-26 11.47 2008-02-27 11.41 2008-02-28 11.60 2008-02-29 11.66 2008-03-03 11.75 2008-03-04 11.77 2008-03-05 11.70 2008-03-06 11.84 2008-03-07 12.01 2008-03-10 12.16 2008-03-11 11.97 2008-03-12 12.13 2008-03-13 12.29 2008-03-14 12.41 2008-03-17 12.70 2008-03-18 12.40 2008-03-19 12.40 2008-03-20 12.48 2008-03-21 . 2008-03-24 12.08 2008-03-25 11.98 2008-03-26 11.99 2008-03-27 11.93 2008-03-28 11.98 2008-03-31 12.67 2008-04-01 12.44 2008-04-02 12.26 2008-04-03 12.18 2008-04-04 12.18 2008-04-07 11.89 2008-04-08 11.97 2008-04-09 12.11 2008-04-10 12.10 2008-04-11 12.19 2008-04-14 12.15 2008-04-15 12.02 2008-04-16 11.80 2008-04-17 11.70 2008-04-18 11.43 2008-04-21 11.44 2008-04-22 11.38 2008-04-23 11.34 2008-04-24 11.15 2008-04-25 11.02 2008-04-28 11.00 2008-04-29 10.95 2008-04-30 10.88 2008-05-01 10.74 2008-05-02 10.48 2008-05-05 10.50 2008-05-06 10.55 2008-05-07 10.59 2008-05-08 10.74 2008-05-09 10.83 2008-05-12 10.83 2008-05-13 10.66 2008-05-14 10.47 2008-05-15 10.48 2008-05-16 10.41 2008-05-19 10.38 2008-05-20 10.45 2008-05-21 10.42 2008-05-22 10.39 2008-05-23 10.54 2008-05-26 10.55 2008-05-27 10.50 2008-05-28 10.41 2008-05-29 10.32 2008-05-30 10.34 2008-05-31 11.15 2008-06-02 11.34 2008-06-03 11.45 2008-06-04 11.38 2008-06-05 11.12 2008-06-06 11.18 2008-06-09 11.05 2008-06-10 10.96 2008-06-11 11.04 2008-06-12 10.93 2008-06-13 10.85 2008-06-16 10.81 2008-06-17 10.82 2008-06-18 10.97 2008-06-19 10.98 2008-06-20 11.18 2008-06-23 11.26 2008-06-24 11.55 2008-06-25 11.64 2008-06-26 12.01 2008-06-27 12.18 2008-06-30 11.68 2008-07-01 11.85 2008-07-02 11.92 2008-07-03 11.99 2008-07-04 11.99 2008-07-07 12.12 2008-07-08 12.27 2008-07-09 12.25 2008-07-10 12.39 2008-07-11 12.41 2008-07-14 12.47 2008-07-15 12.78 2008-07-16 12.71 2008-07-17 12.49 2008-07-18 12.30 2008-07-21 12.25 2008-07-22 12.27 2008-07-23 12.09 2008-07-24 12.29 2008-07-25 12.32 2008-07-28 12.53 2008-07-29 12.52 2008-07-30 12.48 2008-07-31 12.67 2008-08-01 12.77 2008-08-04 12.80 2008-08-05 12.79 2008-08-06 12.73 2008-08-07 12.86 2008-08-08 12.88 2008-08-11 12.81 2008-08-12 12.87 2008-08-13 12.81 2008-08-14 12.84 2008-08-15 12.89 2008-08-18 12.95 2008-08-19 13.04 2008-08-20 13.15 2008-08-21 13.15 2008-08-22 13.10 2008-08-25 13.21 2008-08-26 13.23 2008-08-27 13.29 2008-08-28 13.25 2008-08-29 13.24 2008-08-31 13.73 2008-09-01 13.74 2008-09-02 13.81 2008-09-03 13.89 2008-09-04 13.99 2008-09-05 14.01 2008-09-08 13.86 2008-09-09 13.98 2008-09-10 14.00 2008-09-11 14.06 2008-09-12 13.94 2008-09-15 14.62 2008-09-16 15.06 2008-09-17 15.56 2008-09-18 15.64 2008-09-19 14.70 2008-09-22 14.74 2008-09-23 15.02 2008-09-24 15.40 2008-09-25 15.64 2008-09-26 16.21 2008-09-29 16.76 2008-09-30 17.79 2008-10-01 18.24 2008-10-02 19.39 2008-10-03 19.59 2008-10-06 20.79 2008-10-07 20.95 2008-10-08 21.57 2008-10-09 22.39 2008-10-10 24.39 2008-10-13 24.43 2008-10-14 23.08 2008-10-15 24.24 2008-10-16 24.99 2008-10-17 25.44 2008-10-20 25.11 2008-10-21 25.18 2008-10-22 25.46 2008-10-23 25.95 2008-10-24 26.39 2008-10-27 26.82 2008-10-28 26.69 2008-10-29 26.32 2008-10-30 26.11 2008-10-31 27.36 2008-11-03 27.63 2008-11-04 27.59 2008-11-05 27.66 2008-11-06 27.90 2008-11-07 28.22 2008-11-10 28.38 2008-11-11 28.39 2008-11-12 29.31 2008-11-13 29.62 2008-11-14 29.51 2008-11-17 30.05 2008-11-18 31.10 2008-11-19 31.87 2008-11-20 33.19 2008-11-21 34.03 2008-11-24 34.27 2008-11-25 34.43 2008-11-26 34.14 2008-11-27 34.16 2008-11-28 33.87 2008-11-30 36.70 2008-12-01 37.13 2008-12-02 36.87 2008-12-03 36.96 2008-12-04 37.37 2008-12-05 38.00 2008-12-08 37.76 2008-12-09 37.60 2008-12-10 38.33 2008-12-11 39.49 2008-12-12 41.20 2008-12-15 44.29 2008-12-16 41.55 2008-12-17 40.17 2008-12-18 39.93 2008-12-19 39.83 2008-12-22 39.14 2008-12-23 38.45 2008-12-24 38.59 2008-12-25 . 2008-12-26 36.38 2008-12-29 35.25 2008-12-30 33.19 2008-12-31 30.01 2009-01-01 . 2009-01-02 29.54 2009-01-05 29.04 2009-01-06 27.90 2009-01-07 27.44 2009-01-08 28.13 2009-01-09 28.52 2009-01-12 28.65 2009-01-13 29.47 2009-01-14 29.58 2009-01-15 29.94 2009-01-16 29.69 2009-01-19 29.72 2009-01-20 29.51 2009-01-21 29.63 2009-01-22 29.80 2009-01-23 30.16 2009-01-26 30.26 2009-01-27 30.16 2009-01-28 29.71 2009-01-29 29.53 2009-01-30 29.57 2009-01-31 30.43 2009-02-02 30.63 2009-02-03 30.57 2009-02-04 30.43 2009-02-05 30.46 2009-02-06 30.62 2009-02-09 30.80 2009-02-10 31.00 2009-02-11 31.34 2009-02-12 31.04 2009-02-13 31.22 2009-02-16 30.70 2009-02-17 31.50 2009-02-18 32.28 2009-02-19 32.05 2009-02-20 32.64 2009-02-23 32.89 2009-02-24 34.13 2009-02-25 33.96 2009-02-26 34.29 2009-02-27 34.80 2009-02-28 34.51 2009-03-02 35.11 2009-03-03 35.69 2009-03-04 36.10 2009-03-05 36.10 2009-03-06 36.35 2009-03-09 36.74 2009-03-10 36.16 2009-03-11 35.31 2009-03-12 34.32 2009-03-13 33.49 2009-03-16 32.43 2009-03-17 32.40 2009-03-18 32.66 2009-03-19 32.30 2009-03-20 32.38 2009-03-23 31.89 2009-03-24 31.66 2009-03-25 31.62 2009-03-26 31.10 2009-03-27 30.05 2009-03-30 30.52 2009-03-31 30.93 2009-04-01 31.25 2009-04-02 30.54 2009-04-03 30.08 2009-04-06 29.88 2009-04-07 29.93 2009-04-08 29.72 2009-04-09 29.51 2009-04-10 . 2009-04-13 29.37 2009-04-14 28.56 2009-04-15 28.39 2009-04-16 27.86 2009-04-17 27.26 2009-04-20 27.36 2009-04-21 27.94 2009-04-22 27.79 2009-04-23 27.36 2009-04-24 26.60 2009-04-27 26.46 2009-04-28 26.22 2009-04-29 25.58 2009-04-30 23.11 2009-05-01 22.81 2009-05-04 22.62 2009-05-05 22.24 2009-05-06 21.99 2009-05-07 21.02 2009-05-08 20.88 2009-05-11 21.13 2009-05-12 21.16 2009-05-13 21.59 2009-05-14 21.82 2009-05-15 21.72 2009-05-18 21.54 2009-05-19 21.25 2009-05-20 20.57 2009-05-21 20.28 2009-05-22 19.99 2009-05-25 20.01 2009-05-26 19.96 2009-05-27 19.68 2009-05-28 19.38 2009-05-29 19.35 2009-05-31 19.33 2009-06-01 18.79 2009-06-02 18.43 2009-06-03 18.37 2009-06-04 18.10 2009-06-05 17.66 2009-06-08 17.46 2009-06-09 17.35 2009-06-10 17.04 2009-06-11 17.02 2009-06-12 16.93 2009-06-15 16.85 2009-06-16 17.03 2009-06-17 17.70 2009-06-18 17.94 2009-06-19 18.02 2009-06-22 18.38 2009-06-23 18.56 2009-06-24 18.43 2009-06-25 18.44 2009-06-26 18.42 2009-06-29 18.27 2009-06-30 16.52 2009-07-01 16.38 2009-07-02 16.39 2009-07-03 16.40 2009-07-06 16.58 2009-07-07 16.61 2009-07-08 16.92 2009-07-09 16.88 2009-07-10 17.02 2009-07-13 17.04 2009-07-14 16.86 2009-07-15 16.57 2009-07-16 16.43 2009-07-17 16.25 2009-07-20 16.16 2009-07-21 15.91 2009-07-22 15.72 2009-07-23 15.22 2009-07-24 15.05 2009-07-27 14.77 2009-07-28 14.63 2009-07-29 14.44 2009-07-30 14.15 2009-07-31 14.36 2009-08-03 13.93 2009-08-04 13.76 2009-08-05 13.61 2009-08-06 13.55 2009-08-07 13.35 2009-08-10 13.32 2009-08-11 13.39 2009-08-12 13.55 2009-08-13 13.77 2009-08-14 13.76 2009-08-17 14.16 2009-08-18 14.11 2009-08-19 14.19 2009-08-20 14.21 2009-08-21 14.09 2009-08-24 14.04 2009-08-25 14.01 2009-08-26 13.98 2009-08-27 13.94 2009-08-28 13.87 2009-08-31 14.69 2009-09-01 14.76 2009-09-02 14.82 2009-09-03 14.73 2009-09-04 14.63 2009-09-07 14.65 2009-09-08 14.45 2009-09-09 14.32 2009-09-10 14.14 2009-09-11 13.82 2009-09-14 13.54 2009-09-15 13.07 2009-09-16 12.60 2009-09-17 12.59 2009-09-18 12.46 2009-09-21 12.53 2009-09-22 12.34 2009-09-23 12.24 2009-09-24 12.18 2009-09-25 12.23 2009-09-28 12.32 2009-09-29 12.29 2009-09-30 12.59 2009-10-01 12.84 2009-10-02 13.00 2009-10-05 12.98 2009-10-06 12.87 2009-10-07 13.01 2009-10-08 12.88 2009-10-09 12.70 2009-10-12 12.72 2009-10-13 12.79 2009-10-14 12.46 2009-10-15 12.35 2009-10-16 12.32 2009-10-19 12.24 2009-10-20 12.18 2009-10-21 12.08 2009-10-22 11.89 2009-10-23 11.83 2009-10-26 11.74 2009-10-27 11.90 2009-10-28 12.03 2009-10-29 12.03 2009-10-30 12.13 2009-10-31 12.09 2009-11-02 12.03 2009-11-03 12.06 2009-11-04 11.99 2009-11-05 11.95 2009-11-06 11.96 2009-11-09 11.90 2009-11-10 11.84 2009-11-11 11.84 2009-11-12 11.83 2009-11-13 11.84 2009-11-16 11.83 2009-11-17 11.84 2009-11-18 11.80 2009-11-19 11.86 2009-11-20 11.82 2009-11-23 11.74 2009-11-24 11.74 2009-11-25 11.74 2009-11-26 11.75 2009-11-27 11.83 2009-11-30 11.76 2009-12-01 11.66 2009-12-02 11.54 2009-12-03 11.41 2009-12-04 11.20 2009-12-07 11.22 2009-12-08 11.27 2009-12-09 11.20 2009-12-10 11.11 2009-12-11 10.95 2009-12-14 10.74 2009-12-15 10.59 2009-12-16 10.50 2009-12-17 10.59 2009-12-18 10.49 2009-12-21 10.36 2009-12-22 10.24 2009-12-23 10.18 2009-12-24 10.13 2009-12-25 . 2009-12-28 10.06 2009-12-29 10.05 2009-12-30 10.05 2009-12-31 10.00 2010-01-01 . 2010-01-04 9.82 2010-01-05 9.69 2010-01-06 9.45 2010-01-07 9.15 2010-01-08 9.17 2010-01-11 9.13 2010-01-12 9.22 2010-01-13 9.20 2010-01-14 9.18 2010-01-15 9.23 2010-01-18 9.24 2010-01-19 9.26 2010-01-20 9.33 2010-01-21 9.48 2010-01-22 9.70 2010-01-25 9.83 2010-01-26 9.84 2010-01-27 9.80 2010-01-28 9.77 2010-01-29 9.84 2010-01-31 9.86 2010-02-01 9.88 2010-02-02 9.88 2010-02-03 9.76 2010-02-04 9.93 2010-02-05 10.30 2010-02-08 10.41 2010-02-09 10.50 2010-02-10 10.65 2010-02-11 10.70 2010-02-12 10.77 2010-02-15 10.73 2010-02-16 10.70 2010-02-17 10.31 2010-02-18 10.11 2010-02-19 9.97 2010-02-22 9.88 2010-02-23 10.02 2010-02-24 10.04 2010-02-25 10.12 2010-02-26 10.12 2010-02-28 10.61 2010-03-01 10.53 2010-03-02 10.42 2010-03-03 10.35 2010-03-04 10.29 2010-03-05 10.10 2010-03-08 9.95 2010-03-09 9.86 2010-03-10 9.77 2010-03-11 9.82 2010-03-12 9.78 2010-03-15 9.79 2010-03-16 9.86 2010-03-17 9.77 2010-03-18 9.66 2010-03-19 9.61 2010-03-22 9.69 2010-03-23 9.64 2010-03-24 9.44 2010-03-25 9.36 2010-03-26 9.37 2010-03-29 9.36 2010-03-30 9.32 2010-03-31 9.46 2010-04-01 9.42 2010-04-02 . 2010-04-05 9.19 2010-04-06 9.18 2010-04-07 9.21 2010-04-08 9.18 2010-04-09 9.14 2010-04-12 9.13 2010-04-13 9.08 2010-04-14 8.92 2010-04-15 8.82 2010-04-16 8.91 2010-04-19 8.96 2010-04-20 8.88 2010-04-21 8.86 2010-04-22 8.85 2010-04-23 8.72 2010-04-26 8.65 2010-04-27 8.79 2010-04-28 8.78 2010-04-29 8.78 2010-04-30 8.78 2010-05-03 8.74 2010-05-04 8.88 2010-05-05 9.17 2010-05-06 9.67 2010-05-07 9.94 2010-05-10 9.66 2010-05-11 9.81 2010-05-12 9.60 2010-05-13 9.52 2010-05-14 9.80 2010-05-17 9.90 2010-05-18 10.05 2010-05-19 10.25 2010-05-20 10.81 2010-05-21 10.93 2010-05-24 10.90 2010-05-25 11.33 2010-05-26 11.04 2010-05-27 10.83 2010-05-28 10.85 2010-05-31 10.89 2010-06-01 10.99 2010-06-02 10.98 2010-06-03 10.88 2010-06-04 11.09 2010-06-07 11.18 2010-06-08 11.32 2010-06-09 11.38 2010-06-10 11.33 2010-06-11 11.42 2010-06-14 11.23 2010-06-15 11.07 2010-06-16 10.94 2010-06-17 10.79 2010-06-18 10.66 2010-06-21 10.47 2010-06-22 10.57 2010-06-23 10.69 2010-06-24 10.85 2010-06-25 10.90 2010-06-28 10.92 2010-06-29 11.16 2010-06-30 11.39 2010-07-01 11.49 2010-07-02 11.48 2010-07-05 11.48 2010-07-06 11.47 2010-07-07 11.45 2010-07-08 11.29 2010-07-09 11.14 2010-07-12 11.10 2010-07-13 10.89 2010-07-14 10.85 2010-07-15 10.89 2010-07-16 10.93 2010-07-19 10.97 2010-07-20 11.00 2010-07-21 10.91 2010-07-22 10.81 2010-07-23 10.73 2010-07-26 10.64 2010-07-27 10.51 2010-07-28 10.58 2010-07-29 10.61 2010-07-30 10.74 2010-07-31 10.79 2010-08-02 10.72 2010-08-03 10.76 2010-08-04 10.68 2010-08-05 10.71 2010-08-06 10.80 2010-08-09 10.77 2010-08-10 10.84 2010-08-11 11.09 2010-08-12 11.20 2010-08-13 11.28 2010-08-16 11.35 2010-08-17 11.29 2010-08-18 11.26 2010-08-19 11.32 2010-08-20 11.34 2010-08-23 11.39 2010-08-24 11.55 2010-08-25 11.58 2010-08-26 11.61 2010-08-27 11.49 2010-08-30 11.59 2010-08-31 11.61 2010-09-01 11.48 2010-09-02 11.42 2010-09-03 11.29 2010-09-06 11.29 2010-09-07 11.35 2010-09-08 11.26 2010-09-09 11.08 2010-09-10 10.98 2010-09-13 10.92 2010-09-14 10.93 2010-09-15 10.85 2010-09-16 10.81 2010-09-17 10.78 2010-09-20 10.77 2010-09-21 10.85 2010-09-22 10.90 2010-09-23 10.98 2010-09-24 10.89 2010-09-27 10.93 2010-09-28 10.93 2010-09-29 10.78 2010-09-30 10.71 2010-10-01 10.67 2010-10-04 10.70 2010-10-05 10.53 2010-10-06 10.48 2010-10-07 10.43 2010-10-08 10.39 2010-10-11 10.39 2010-10-12 10.37 2010-10-13 10.24 2010-10-14 10.17 2010-10-15 10.11 2010-10-18 10.19 2010-10-19 10.26 2010-10-20 10.30 2010-10-21 10.23 2010-10-22 10.17 2010-10-25 10.07 2010-10-26 9.91 2010-10-27 9.84 2010-10-28 9.84 2010-10-29 9.88 2010-10-31 9.96 2010-11-01 10.02 2010-11-02 9.96 2010-11-03 9.91 2010-11-04 9.77 2010-11-05 9.55 2010-11-08 9.53 2010-11-09 9.39 2010-11-10 9.61 2010-11-11 9.61 2010-11-12 9.64 2010-11-15 9.53 2010-11-16 9.84 2010-11-17 9.88 2010-11-18 9.70 2010-11-19 9.73 2010-11-22 9.83 2010-11-23 10.04 2010-11-24 9.88 2010-11-25 9.88 2010-11-26 9.91 2010-11-29 10.00 2010-11-30 10.28 2010-12-01 10.00 2010-12-02 9.84 2010-12-03 9.83 2010-12-06 9.87 2010-12-07 9.48 2010-12-08 9.41 2010-12-09 9.36 2010-12-10 9.32 2010-12-13 9.34 2010-12-14 9.11 2010-12-15 9.06 2010-12-16 9.10 2010-12-17 9.19 2010-12-20 9.19 2010-12-21 9.09 2010-12-22 9.02 2010-12-23 8.94 2010-12-24 8.94 2010-12-27 8.97 2010-12-28 8.84 2010-12-29 8.95 2010-12-30 8.84 2010-12-31 8.79 2011-01-03 8.64 2011-01-04 8.56 2011-01-05 8.43 2011-01-06 8.42 2011-01-07 8.51 2011-01-10 8.58 2011-01-11 8.53 2011-01-12 8.47 2011-01-13 8.46 2011-01-14 8.35 2011-01-17 8.35 2011-01-18 8.32 2011-01-19 8.35 2011-01-20 8.26 2011-01-21 8.29 2011-01-24 8.26 2011-01-25 8.23 2011-01-26 8.12 2011-01-27 8.14 2011-01-28 8.18 2011-01-31 8.20 2011-02-01 8.11 2011-02-02 7.97 2011-02-03 7.88 2011-02-04 7.67 2011-02-07 7.62 2011-02-08 7.48 2011-02-09 7.56 2011-02-10 7.53 2011-02-11 7.57 2011-02-14 7.54 2011-02-15 7.55 2011-02-16 7.49 2011-02-17 7.49 2011-02-18 7.42 2011-02-21 7.42 2011-02-22 7.61 2011-02-23 7.62 2011-02-24 7.74 2011-02-25 7.71 2011-02-28 7.75 2011-03-01 7.75 2011-03-02 7.73 2011-03-03 7.58 2011-03-04 7.69 2011-03-07 7.72 2011-03-08 7.72 2011-03-09 7.79 2011-03-10 8.00 2011-03-11 8.04 2011-03-14 8.13 2011-03-15 8.34 2011-03-16 8.40 2011-03-17 8.31 2011-03-18 8.17 2011-03-21 8.04 2011-03-22 8.01 2011-03-23 8.04 2011-03-24 7.97 2011-03-25 7.91 2011-03-28 7.89 2011-03-29 7.85 2011-03-30 7.83 2011-03-31 8.08 2011-04-01 7.95 2011-04-04 7.95 2011-04-05 7.87 2011-04-06 7.78 2011-04-07 7.78 2011-04-08 7.75 2011-04-11 7.73 2011-04-12 7.87 2011-04-13 7.91 2011-04-14 7.83 2011-04-15 7.94 2011-04-18 8.03 2011-04-19 8.05 2011-04-20 7.94 2011-04-21 7.91 2011-04-22 . 2011-04-25 7.92 2011-04-26 7.94 2011-04-27 7.90 2011-04-28 7.97 2011-04-29 7.92 2011-04-30 7.93 2011-05-02 7.93 2011-05-03 7.97 2011-05-04 7.95 2011-05-05 8.02 2011-05-06 8.00 2011-05-09 8.04 2011-05-10 7.93 2011-05-11 7.92 2011-05-12 7.94 2011-05-13 8.00 2011-05-16 8.01 2011-05-17 8.11 2011-05-18 8.07 2011-05-19 8.05 2011-05-20 8.08 2011-05-23 8.18 2011-05-24 8.21 2011-05-25 8.27 2011-05-26 8.39 2011-05-27 8.39 2011-05-30 8.39 2011-05-31 8.26 2011-06-01 8.31 2011-06-02 8.32 2011-06-03 8.43 2011-06-06 8.46 2011-06-07 8.51 2011-06-08 8.66 2011-06-09 8.70 2011-06-10 8.75 2011-06-13 8.84 2011-06-14 8.75 2011-06-15 8.95 2011-06-16 9.18 2011-06-17 9.19 2011-06-20 9.26 2011-06-21 9.24 2011-06-22 9.17 2011-06-23 9.34 2011-06-24 9.41 2011-06-27 9.43 2011-06-28 9.28 2011-06-29 9.09 2011-06-30 8.88 2011-07-01 8.74 2011-07-04 8.75 2011-07-05 8.80 2011-07-06 8.87 2011-07-07 8.68 2011-07-08 8.84 2011-07-11 9.11 2011-07-12 9.20 2011-07-13 9.14 2011-07-14 9.00 2011-07-15 9.03 2011-07-18 9.09 2011-07-19 9.10 2011-07-20 8.92 2011-07-21 8.78 2011-07-22 8.78 2011-07-25 8.76 2011-07-26 8.83 2011-07-27 8.85 2011-07-28 8.93 2011-07-29 9.10 2011-07-31 9.15 2011-08-01 9.27 2011-08-02 9.55 2011-08-03 9.73 2011-08-04 10.22 2011-08-05 10.41 2011-08-08 11.36 2011-08-09 11.75 2011-08-10 11.92 2011-08-11 12.12 2011-08-12 11.93 2011-08-15 11.58 2011-08-16 11.60 2011-08-17 11.55 2011-08-18 11.79 2011-08-19 11.96 2011-08-22 12.03 2011-08-23 12.28 2011-08-24 12.35 2011-08-25 12.40 2011-08-26 12.47 2011-08-29 12.33 2011-08-30 12.33 2011-08-31 12.19 2011-09-01 12.14 2011-09-02 12.25 2011-09-05 12.25 2011-09-06 12.66 2011-09-07 12.46 2011-09-08 12.51 2011-09-09 12.64 2011-09-12 12.93 2011-09-13 12.98 2011-09-14 12.91 2011-09-15 12.86 2011-09-16 12.81 2011-09-19 12.99 2011-09-20 12.99 2011-09-21 13.04 2011-09-22 13.51 2011-09-23 13.61 2011-09-26 13.63 2011-09-27 13.59 2011-09-28 13.80 2011-09-29 14.05 2011-09-30 14.50 2011-10-03 14.94 2011-10-04 15.60 2011-10-05 15.48 2011-10-06 15.05 2011-10-07 14.77 2011-10-10 14.78 2011-10-11 14.48 2011-10-12 14.04 2011-10-13 14.02 2011-10-14 13.72 2011-10-17 13.69 2011-10-18 13.75 2011-10-19 13.42 2011-10-20 13.35 2011-10-21 13.05 2011-10-24 12.86 2011-10-25 12.73 2011-10-26 12.62 2011-10-27 11.93 2011-10-28 11.92 2011-10-31 12.38 2011-11-01 12.96 2011-11-02 12.85 2011-11-03 12.75 2011-11-04 12.77 2011-11-07 12.81 2011-11-08 12.81 2011-11-09 13.31 2011-11-10 13.32 2011-11-11 13.32 2011-11-14 13.24 2011-11-15 13.33 2011-11-16 13.41 2011-11-17 13.59 2011-11-18 13.70 2011-11-21 13.99 2011-11-22 14.17 2011-11-23 14.37 2011-11-24 14.38 2011-11-25 14.35 2011-11-28 14.23 2011-11-29 14.20 2011-11-30 14.24 2011-12-01 14.08 2011-12-02 13.98 2011-12-05 13.81 2011-12-06 13.73 2011-12-07 13.76 2011-12-08 13.84 2011-12-09 13.81 2011-12-12 13.95 2011-12-13 13.93 2011-12-14 13.94 2011-12-15 13.88 2011-12-16 13.89 2011-12-19 13.92 2011-12-20 13.80 2011-12-21 13.75 2011-12-22 13.69 2011-12-23 13.60 2011-12-26 . 2011-12-27 13.60 2011-12-28 13.59 2011-12-29 13.57 2011-12-30 13.56 2011-12-31 13.39 2012-01-02 . 2012-01-03 13.11 2012-01-04 13.06 2012-01-05 13.10 2012-01-06 13.08 2012-01-09 13.05 2012-01-10 12.90 2012-01-11 12.96 2012-01-12 12.87 2012-01-13 12.99 2012-01-16 12.88 2012-01-17 12.92 2012-01-18 12.88 2012-01-19 12.60 2012-01-20 12.52 2012-01-23 12.43 2012-01-24 12.39 2012-01-25 12.37 2012-01-26 12.17 2012-01-27 12.19 2012-01-30 12.33 2012-01-31 11.99 2012-02-01 11.83 2012-02-02 11.84 2012-02-03 11.61 2012-02-06 11.58 2012-02-07 11.52 2012-02-08 11.44 2012-02-09 11.42 2012-02-10 11.66 2012-02-13 11.58 2012-02-14 11.49 2012-02-15 11.55 2012-02-16 11.60 2012-02-17 11.47 2012-02-20 11.48 2012-02-21 11.36 2012-02-22 11.37 2012-02-23 11.29 2012-02-24 11.12 2012-02-27 11.13 2012-02-28 11.08 2012-02-29 11.01 2012-03-01 10.97 2012-03-02 11.00 2012-03-05 11.07 2012-03-06 11.47 2012-03-07 11.36 2012-03-08 11.22 2012-03-09 11.15 2012-03-12 11.09 2012-03-13 10.96 2012-03-14 10.74 2012-03-15 10.75 2012-03-16 10.68 2012-03-19 10.60 2012-03-20 10.64 2012-03-21 10.67 2012-03-22 10.80 2012-03-23 10.82 2012-03-26 10.77 2012-03-27 10.77 2012-03-28 10.78 2012-03-29 10.93 2012-03-30 10.85 2012-03-31 10.99 2012-04-02 10.96 2012-04-03 10.89 2012-04-04 10.97 2012-04-05 11.07 2012-04-06 . 2012-04-09 11.31 2012-04-10 11.48 2012-04-11 11.49 2012-04-12 11.37 2012-04-13 11.38 2012-04-16 11.33 2012-04-17 11.19 2012-04-18 11.19 2012-04-19 11.21 2012-04-20 11.18 2012-04-23 11.27 2012-04-24 11.21 2012-04-25 11.06 2012-04-26 11.05 2012-04-27 10.96 2012-04-30 10.96 2012-05-01 10.83 2012-05-02 10.83 2012-05-03 10.80 2012-05-04 10.85 2012-05-07 10.87 2012-05-08 10.92 2012-05-09 11.01 2012-05-10 10.97 2012-05-11 10.98 2012-05-14 11.12 2012-05-15 11.22 2012-05-16 11.36 2012-05-17 11.68 2012-05-18 11.85 2012-05-21 12.02 2012-05-22 11.91 2012-05-23 12.11 2012-05-24 12.07 2012-05-25 12.06 2012-05-28 12.06 2012-05-29 12.03 2012-05-30 12.20 2012-05-31 12.30 2012-06-01 12.60 2012-06-04 12.66 2012-06-05 12.72 2012-06-06 12.47 2012-06-07 12.25 2012-06-08 12.28 2012-06-11 12.23 2012-06-12 12.28 2012-06-13 12.28 2012-06-14 12.19 2012-06-15 12.19 2012-06-18 12.17 2012-06-19 11.96 2012-06-20 11.79 2012-06-21 11.79 2012-06-22 11.81 2012-06-25 11.96 2012-06-26 11.92 2012-06-27 11.84 2012-06-28 11.85 2012-06-29 11.62 2012-06-30 11.28 2012-07-02 11.24 2012-07-03 11.19 2012-07-04 11.19 2012-07-05 11.21 2012-07-06 11.25 2012-07-09 11.28 2012-07-10 11.30 2012-07-11 11.27 2012-07-12 11.33 2012-07-13 11.30 2012-07-16 11.28 2012-07-17 11.32 2012-07-18 11.33 2012-07-19 11.20 2012-07-20 11.27 2012-07-23 11.42 2012-07-24 11.50 2012-07-25 11.51 2012-07-26 11.44 2012-07-27 11.29 2012-07-30 11.26 2012-07-31 11.12 2012-08-01 11.04 2012-08-02 11.07 2012-08-03 10.92 2012-08-06 10.88 2012-08-07 10.83 2012-08-08 10.77 2012-08-09 10.81 2012-08-10 10.87 2012-08-13 10.88 2012-08-14 10.82 2012-08-15 10.78 2012-08-16 10.80 2012-08-17 10.81 2012-08-20 10.74 2012-08-21 10.67 2012-08-22 10.75 2012-08-23 10.74 2012-08-24 10.72 2012-08-27 10.72 2012-08-28 10.74 2012-08-29 10.69 2012-08-30 10.71 2012-08-31 10.84 2012-09-03 10.85 2012-09-04 10.78 2012-09-05 10.72 2012-09-06 10.55 2012-09-07 10.45 2012-09-10 10.38 2012-09-11 10.31 2012-09-12 10.16 2012-09-13 10.10 2012-09-14 9.83 2012-09-17 9.83 2012-09-18 9.83 2012-09-19 9.81 2012-09-20 9.86 2012-09-21 9.91 2012-09-24 9.99 2012-09-25 10.07 2012-09-26 10.41 2012-09-27 10.32 2012-09-28 10.31 2012-09-30 10.38 2012-10-01 10.36 2012-10-02 10.39 2012-10-03 10.32 2012-10-04 10.23 2012-10-05 10.13 2012-10-08 10.14 2012-10-09 10.20 2012-10-10 10.30 2012-10-11 10.24 2012-10-12 10.18 2012-10-15 10.05 2012-10-16 9.96 2012-10-17 9.78 2012-10-18 9.73 2012-10-19 9.81 2012-10-22 9.82 2012-10-23 10.02 2012-10-24 9.94 2012-10-25 9.91 2012-10-26 9.97 2012-10-29 10.04 2012-10-30 . 2012-10-31 10.23 2012-11-01 10.16 2012-11-02 10.18 2012-11-05 10.21 2012-11-06 10.07 2012-11-07 10.26 2012-11-08 10.30 2012-11-09 10.45 2012-11-12 10.45 2012-11-13 10.55 2012-11-14 10.53 2012-11-15 10.70 2012-11-16 10.76 2012-11-19 10.60 2012-11-20 10.53 2012-11-21 10.47 2012-11-22 10.48 2012-11-23 10.47 2012-11-26 10.45 2012-11-27 10.39 2012-11-28 10.43 2012-11-29 10.30 2012-11-30 10.31 2012-12-03 10.24 2012-12-04 10.21 2012-12-05 10.05 2012-12-06 10.02 2012-12-07 9.98 2012-12-10 9.99 2012-12-11 9.86 2012-12-12 9.74 2012-12-13 9.73 2012-12-14 9.71 2012-12-17 9.72 2012-12-18 9.59 2012-12-19 9.59 2012-12-20 9.59 2012-12-21 9.67 2012-12-24 9.66 2012-12-25 . 2012-12-26 9.65 2012-12-27 9.69 2012-12-28 9.70 2012-12-31 9.71 2013-01-01 . 2013-01-02 9.46 2013-01-03 9.31 2013-01-04 9.28 2013-01-07 9.26 2013-01-08 9.23 2013-01-09 9.17 2013-01-10 9.07 2013-01-11 9.05 2013-01-14 9.00 2013-01-15 9.06 2013-01-16 9.05 2013-01-17 8.93 2013-01-18 8.91 2013-01-21 8.91 2013-01-22 8.91 2013-01-23 8.82 2013-01-24 8.76 2013-01-25 8.66 2013-01-28 8.65 2013-01-29 8.70 2013-01-30 8.75 2013-01-31 8.87 2013-02-01 8.85 2013-02-04 8.90 2013-02-05 8.89 2013-02-06 8.92 2013-02-07 8.97 2013-02-08 8.94 2013-02-11 8.93 2013-02-12 8.93 2013-02-13 8.82 2013-02-14 8.80 2013-02-15 8.76 2013-02-18 8.76 2013-02-19 8.68 2013-02-20 8.67 2013-02-21 8.76 2013-02-22 8.73 2013-02-25 8.73 2013-02-26 8.79 2013-02-27 8.73 2013-02-28 8.80 2013-03-01 8.82 2013-03-04 8.80 2013-03-05 8.71 2013-03-06 8.65 2013-03-07 8.56 2013-03-08 8.51 2013-03-11 8.46 2013-03-12 8.49 2013-03-13 8.44 2013-03-14 8.36 2013-03-15 8.36 2013-03-18 8.45 2013-03-19 8.43 2013-03-20 8.39 2013-03-21 8.40 2013-03-22 8.41 2013-03-25 8.34 2013-03-26 8.36 2013-03-27 8.38 2013-03-28 8.35 2013-03-29 . 2013-03-31 8.47 2013-04-01 8.47 2013-04-02 8.39 2013-04-03 8.41 2013-04-04 8.43 2013-04-05 8.50 2013-04-08 8.45 2013-04-09 8.41 2013-04-10 8.28 2013-04-11 8.18 2013-04-12 8.21 2013-04-15 8.25 2013-04-16 8.27 2013-04-17 8.31 2013-04-18 8.32 2013-04-19 8.30 2013-04-22 8.25 2013-04-23 8.25 2013-04-24 8.16 2013-04-25 8.08 2013-04-26 8.08 2013-04-29 7.96 2013-04-30 7.96 2013-05-01 7.86 2013-05-02 7.77 2013-05-03 7.63 2013-05-06 7.60 2013-05-07 7.52 2013-05-08 7.53 2013-05-09 7.51 2013-05-10 7.52 2013-05-13 7.68 2013-05-14 7.68 2013-05-15 7.71 2013-05-16 7.76 2013-05-17 7.70 2013-05-20 7.65 2013-05-21 7.64 2013-05-22 7.58 2013-05-23 7.74 2013-05-24 7.74 2013-05-27 7.74 2013-05-28 7.64 2013-05-29 7.91 2013-05-30 7.89 2013-05-31 8.05 2013-06-03 8.22 2013-06-04 8.26 2013-06-05 8.56 2013-06-06 8.70 2013-06-07 8.48 2013-06-10 8.46 2013-06-11 8.75 2013-06-12 8.66 2013-06-13 8.75 2013-06-14 8.66 2013-06-17 8.59 2013-06-18 8.55 2013-06-19 8.43 2013-06-20 8.76 2013-06-21 8.75 2013-06-24 9.06 2013-06-25 9.07 2013-06-26 8.97 2013-06-27 8.89 2013-06-28 8.78 2013-06-30 8.82 2013-07-01 8.78 2013-07-02 8.72 2013-07-03 8.73 2013-07-04 8.73 2013-07-05 8.59 2013-07-08 8.69 2013-07-09 8.57 2013-07-10 8.48 2013-07-11 8.34 2013-07-12 8.24 2013-07-15 8.14 2013-07-16 8.10 2013-07-17 8.03 2013-07-18 7.91 2013-07-19 7.89 2013-07-22 7.86 2013-07-23 7.86 2013-07-24 7.95 2013-07-25 8.07 2013-07-26 8.16 2013-07-29 8.12 2013-07-30 8.10 2013-07-31 8.20 2013-08-01 8.12 2013-08-02 8.26 2013-08-05 8.25 2013-08-06 8.26 2013-08-07 8.33 2013-08-08 8.34 2013-08-09 8.32 2013-08-12 8.30 2013-08-13 8.23 2013-08-14 8.15 2013-08-15 8.24 2013-08-16 8.18 2013-08-19 8.21 2013-08-20 8.29 2013-08-21 8.25 2013-08-22 8.22 2013-08-23 8.24 2013-08-26 8.24 2013-08-27 8.33 2013-08-28 8.28 2013-08-29 8.26 2013-08-30 . 2013-09-02 8.26 2013-09-03 8.17 2013-09-04 8.12 2013-09-05 8.08 2013-09-06 8.13 2013-09-09 8.16 2013-09-10 8.10 2013-09-11 8.13 2013-09-12 8.09 2013-09-13 8.12 2013-09-16 8.03 2013-09-17 8.11 2013-09-18 8.20 2013-09-19 8.03 2013-09-20 8.07 2013-09-23 8.17 2013-09-24 8.26 2013-09-25 8.36 2013-09-26 8.36 2013-09-27 8.43 2013-09-30 8.50 2013-10-01 8.46 2013-10-02 8.45 2013-10-03 8.43 2013-10-04 8.37 2013-10-07 8.41 2013-10-08 8.39 2013-10-09 8.41 2013-10-10 8.35 2013-10-11 8.38 2013-10-14 8.33 2013-10-15 8.25 2013-10-16 8.29 2013-10-17 8.26 2013-10-18 8.16 2013-10-21 8.09 2013-10-22 8.09 2013-10-23 8.10 2013-10-24 8.07 2013-10-25 8.16 2013-10-28 8.36 2013-10-29 8.43 2013-10-30 8.33 2013-10-31 7.88 2013-11-01 7.84 2013-11-04 7.85 2013-11-05 7.87 2013-11-06 7.87 2013-11-07 7.86 2013-11-08 7.89 2013-11-11 7.89 2013-11-12 7.86 2013-11-13 7.97 2013-11-14 7.94 2013-11-15 7.89 2013-11-18 7.84 2013-11-19 7.81 2013-11-20 7.78 2013-11-21 7.81 2013-11-22 7.80 2013-11-25 7.74 2013-11-26 7.75 2013-11-27 7.71 2013-11-28 7.71 2013-11-29 7.72 2013-11-30 7.72 2013-12-02 7.66 2013-12-03 7.69 2013-12-04 7.64 2013-12-05 7.63 2013-12-06 7.58 2013-12-09 7.56 2013-12-10 7.61 2013-12-11 7.56 2013-12-12 7.57 2013-12-13 7.58 2013-12-16 7.53 2013-12-17 7.60 2013-12-18 7.64 2013-12-19 7.54 2013-12-20 7.43 2013-12-23 7.39 2013-12-24 7.35 2013-12-25 . 2013-12-26 7.35 2013-12-27 7.34 2013-12-30 7.35 2013-12-31 7.43 2014-01-01 . 2014-01-02 7.44 2014-01-03 7.40 2014-01-06 7.38 2014-01-07 7.31 2014-01-08 7.25 2014-01-09 7.26 2014-01-10 7.35 2014-01-13 7.35 2014-01-14 7.30 2014-01-15 7.24 2014-01-16 7.23 2014-01-17 7.22 2014-01-20 7.22 2014-01-21 7.24 2014-01-22 7.19 2014-01-23 7.29 2014-01-24 7.52 2014-01-27 7.55 2014-01-28 7.54 2014-01-29 7.63 2014-01-30 7.59 2014-01-31 7.75 2014-02-03 7.83 2014-02-04 7.88 2014-02-05 7.84 2014-02-06 7.78 2014-02-07 7.73 2014-02-10 7.69 2014-02-11 7.60 2014-02-12 7.54 2014-02-13 7.59 2014-02-14 7.53 2014-02-17 7.53 2014-02-18 7.46 2014-02-19 7.42 2014-02-20 7.40 2014-02-21 7.39 2014-02-24 7.33 2014-02-25 7.31 2014-02-26 7.32 2014-02-27 7.28 2014-02-28 7.20 2014-03-03 7.29 2014-03-04 7.21 2014-03-05 7.19 2014-03-06 7.21 2014-03-07 7.21 2014-03-10 7.26 2014-03-11 7.25 2014-03-12 7.30 2014-03-13 7.36 2014-03-14 7.39 2014-03-17 7.34 2014-03-18 7.34 2014-03-19 7.20 2014-03-20 7.27 2014-03-21 7.24 2014-03-24 7.25 2014-03-25 7.19 2014-03-26 7.23 2014-03-27 7.23 2014-03-28 7.22 2014-03-31 7.38 2014-04-01 7.28 2014-04-02 7.04 2014-04-03 6.97 2014-04-04 7.04 2014-04-07 7.07 2014-04-08 7.10 2014-04-09 7.12 2014-04-10 7.13 2014-04-11 7.21 2014-04-14 7.10 2014-04-15 7.08 2014-04-16 7.06 2014-04-17 7.01 2014-04-18 . 2014-04-21 6.99 2014-04-22 6.99 2014-04-23 7.01 2014-04-24 6.99 2014-04-25 7.03 2014-04-28 7.04 2014-04-29 6.99 2014-04-30 7.09 2014-05-01 7.18 2014-05-02 7.16 2014-05-05 7.17 2014-05-06 7.17 2014-05-07 7.21 2014-05-08 7.22 2014-05-09 7.22 2014-05-12 7.18 2014-05-13 7.16 2014-05-14 7.15 2014-05-15 7.22 2014-05-16 7.19 2014-05-19 7.21 2014-05-20 7.23 2014-05-21 7.21 2014-05-22 7.21 2014-05-23 7.25 2014-05-26 7.24 2014-05-27 7.22 2014-05-28 7.25 2014-05-29 7.24 2014-05-30 7.20 2014-05-31 6.73 2014-06-02 6.67 2014-06-03 6.67 2014-06-04 6.67 2014-06-05 6.68 2014-06-06 6.58 2014-06-09 6.54 2014-06-10 6.50 2014-06-11 6.49 2014-06-12 6.54 2014-06-13 6.51 2014-06-16 6.43 2014-06-17 6.39 2014-06-18 6.41 2014-06-19 6.36 2014-06-20 6.30 2014-06-23 6.27 2014-06-24 6.27 2014-06-25 6.36 2014-06-26 6.42 2014-06-27 6.42 2014-06-30 6.39 2014-07-01 6.39 2014-07-02 6.37 2014-07-03 6.32 2014-07-04 6.32 2014-07-07 6.34 2014-07-08 6.37 2014-07-09 6.44 2014-07-10 6.55 2014-07-11 6.55 2014-07-14 6.48 2014-07-15 6.50 2014-07-16 6.55 2014-07-17 6.69 2014-07-18 6.76 2014-07-21 6.78 2014-07-22 6.80 2014-07-23 6.73 2014-07-24 6.69 2014-07-25 6.72 2014-07-28 6.74 2014-07-29 6.82 2014-07-30 6.84 2014-07-31 7.25 2014-08-01 7.51 2014-08-04 7.53 2014-08-05 7.43 2014-08-06 7.48 2014-08-07 7.47 2014-08-08 7.48 2014-08-11 7.40 2014-08-12 7.39 2014-08-13 7.33 2014-08-14 7.20 2014-08-15 7.20 2014-08-18 7.13 2014-08-19 7.10 2014-08-20 7.04 2014-08-21 7.10 2014-08-22 7.05 2014-08-25 7.01 2014-08-26 7.01 2014-08-27 7.05 2014-08-28 7.06 2014-08-29 7.01 2014-08-31 7.11 2014-09-01 7.11 2014-09-02 7.12 2014-09-03 7.14 2014-09-04 7.18 2014-09-05 7.30 2014-09-08 7.29 2014-09-09 7.35 2014-09-10 7.42 2014-09-11 7.51 2014-09-12 7.51 2014-09-15 7.53 2014-09-16 7.60 2014-09-17 7.53 2014-09-18 7.47 2014-09-19 7.46 2014-09-22 7.53 2014-09-23 7.71 2014-09-24 7.79 2014-09-25 7.98 2014-09-26 8.07 2014-09-29 8.19 2014-09-30 7.92 2014-10-01 7.97 2014-10-02 7.98 2014-10-03 7.86 2014-10-06 7.84 2014-10-07 7.95 2014-10-08 8.11 2014-10-09 8.23 2014-10-10 8.46 2014-10-13 8.47 2014-10-14 8.66 2014-10-15 9.01 2014-10-16 8.97 2014-10-17 8.54 2014-10-20 8.56 2014-10-21 8.33 2014-10-22 8.26 2014-10-23 8.24 2014-10-24 8.27 2014-10-27 8.32 2014-10-28 8.31 2014-10-29 8.24 2014-10-30 8.28 2014-10-31 8.27 2014-11-03 8.26 2014-11-04 8.37 2014-11-05 8.34 2014-11-06 8.33 2014-11-07 8.37 2014-11-10 8.34 2014-11-11 8.34 2014-11-12 8.32 2014-11-13 8.39 2014-11-14 8.45 2014-11-17 8.52 2014-11-18 8.63 2014-11-19 8.70 2014-11-20 8.75 2014-11-21 8.67 2014-11-24 8.68 2014-11-25 8.69 2014-11-26 8.68 2014-11-27 8.68 2014-11-28 8.79 2014-11-30 8.89 2014-12-01 9.14 2014-12-02 9.17 2014-12-03 9.19 2014-12-04 9.24 2014-12-05 9.24 2014-12-08 9.38 2014-12-09 9.69 2014-12-10 9.90 2014-12-11 9.97 2014-12-12 10.28 2014-12-15 10.23 2014-12-16 10.51 2014-12-17 10.26 2014-12-18 9.83 2014-12-19 9.75 2014-12-22 9.67 2014-12-23 9.60 2014-12-24 9.57 2014-12-25 . 2014-12-26 9.57 2014-12-29 9.61 2014-12-30 9.63 2014-12-31 9.69 2015-01-01 . 2015-01-02 9.74 2015-01-05 9.95 2015-01-06 10.14 2015-01-07 10.07 2015-01-08 9.89 2015-01-09 9.92 2015-01-12 10.02 2015-01-13 10.01 2015-01-14 10.14 2015-01-15 10.17 2015-01-16 . 2015-01-19 10.17 2015-01-20 10.20 2015-01-21 10.19 2015-01-22 10.12 2015-01-23 10.17 2015-01-26 10.15 2015-01-27 10.19 2015-01-28 10.20 2015-01-29 10.17 2015-01-30 10.29 2015-01-31 9.72 2015-02-02 9.79 2015-02-03 9.59 2015-02-04 9.54 2015-02-05 9.46 2015-02-06 9.23 2015-02-09 9.22 2015-02-10 9.17 2015-02-11 9.14 2015-02-12 9.13 2015-02-13 9.11 2015-02-16 9.02 2015-02-17 8.90 2015-02-18 8.94 2015-02-19 8.88 2015-02-20 8.81 2015-02-23 8.84 2015-02-24 8.84 2015-02-25 8.78 2015-02-26 8.57 2015-02-27 8.57 2015-02-28 8.60 2015-03-02 8.48 2015-03-03 8.50 2015-03-04 8.60 2015-03-05 8.63 2015-03-06 8.57 2015-03-09 8.69 2015-03-10 8.85 2015-03-11 8.82 2015-03-12 8.84 2015-03-13 8.93 2015-03-16 8.95 2015-03-17 9.06 2015-03-18 9.15 2015-03-19 9.00 2015-03-20 9.03 2015-03-23 9.06 2015-03-24 9.08 2015-03-25 9.02 2015-03-26 8.98 2015-03-27 9.01 2015-03-30 8.96 2015-03-31 9.35 2015-04-01 9.39 2015-04-02 9.35 2015-04-03 . 2015-04-06 9.35 2015-04-07 9.26 2015-04-08 9.18 2015-04-09 9.09 2015-04-10 9.05 2015-04-13 9.05 2015-04-14 8.99 2015-04-15 8.96 2015-04-16 8.98 2015-04-17 9.03 2015-04-20 8.96 2015-04-21 8.92 2015-04-22 8.91 2015-04-23 8.93 2015-04-24 8.91 2015-04-27 8.89 2015-04-28 8.88 2015-04-29 8.89 2015-04-30 9.10 2015-05-01 9.04 2015-05-04 9.01 2015-05-05 9.04 2015-05-06 9.07 2015-05-07 9.14 2015-05-08 9.11 2015-05-11 9.01 2015-05-12 9.20 2015-05-13 9.12 2015-05-14 9.11 2015-05-15 9.10 2015-05-18 9.06 2015-05-19 9.03 2015-05-20 9.10 2015-05-21 9.13 2015-05-22 9.08 2015-05-25 . 2015-05-26 9.14 2015-05-27 9.10 2015-05-28 9.11 2015-05-29 9.13 2015-05-31 9.30 2015-06-01 9.29 2015-06-02 9.30 2015-06-03 9.27 2015-06-04 9.36 2015-06-05 9.37 2015-06-08 9.45 2015-06-09 9.54 2015-06-10 9.48 2015-06-11 9.46 2015-06-12 9.49 2015-06-15 9.52 2015-06-16 9.64 2015-06-17 9.59 2015-06-18 9.56 2015-06-19 9.59 2015-06-22 9.49 2015-06-23 9.52 2015-06-24 9.59 2015-06-25 9.59 2015-06-26 9.58 2015-06-29 9.94 2015-06-30 10.16 2015-07-01 9.99 2015-07-02 10.03 2015-07-03 10.03 2015-07-06 10.28 2015-07-07 10.39 2015-07-08 10.52 2015-07-09 10.44 2015-07-10 10.28 2015-07-13 10.28 2015-07-14 10.21 2015-07-15 10.15 2015-07-16 10.13 2015-07-17 10.19 2015-07-20 10.26 2015-07-21 10.39 2015-07-22 10.57 2015-07-23 10.67 2015-07-24 11.22 2015-07-27 11.55 2015-07-28 11.48 2015-07-29 11.35 2015-07-30 11.31 2015-07-31 11.61 2015-08-03 11.84 2015-08-04 11.89 2015-08-05 11.38 2015-08-06 11.52 2015-08-07 11.73 2015-08-10 11.75 2015-08-11 11.99 2015-08-12 12.15 2015-08-13 12.00 2015-08-14 11.14 2015-08-17 11.31 2015-08-18 11.22 2015-08-19 11.32 2015-08-20 11.45 2015-08-21 11.61 2015-08-24 12.03 2015-08-25 11.74 2015-08-26 11.80 2015-08-27 11.63 2015-08-28 11.54 2015-08-31 11.42 2015-09-01 11.58 2015-09-02 11.53 2015-09-03 11.49 2015-09-04 11.52 2015-09-07 11.53 2015-09-08 11.44 2015-09-09 11.39 2015-09-10 11.35 2015-09-11 11.39 2015-09-14 11.35 2015-09-15 11.28 2015-09-16 11.31 2015-09-17 11.44 2015-09-18 11.56 2015-09-21 11.56 2015-09-22 11.87 2015-09-23 11.89 2015-09-24 12.12 2015-09-25 12.14 2015-09-28 12.54 2015-09-29 12.73 2015-09-30 12.92 2015-10-01 12.98 2015-10-02 13.23 2015-10-05 13.05 2015-10-06 12.97 2015-10-07 12.70 2015-10-08 12.71 2015-10-09 12.53 2015-10-12 12.54 2015-10-13 12.72 2015-10-14 12.71 2015-10-15 12.65 2015-10-16 12.56 2015-10-19 12.61 2015-10-20 12.54 2015-10-21 12.55 2015-10-22 12.56 2015-10-23 12.47 2015-10-26 12.51 2015-10-27 12.63 2015-10-28 12.69 2015-10-29 12.43 2015-10-30 12.40 2015-10-31 12.48 2015-11-02 12.46 2015-11-03 12.40 2015-11-04 12.31 2015-11-05 12.48 2015-11-06 12.51 2015-11-09 12.69 2015-11-10 12.78 2015-11-11 12.78 2015-11-12 12.94 2015-11-13 13.13 2015-11-16 13.19 2015-11-17 13.15 2015-11-18 13.22 2015-11-19 13.38 2015-11-20 13.52 2015-11-23 13.57 2015-11-24 13.69 2015-11-25 13.73 2015-11-26 13.74 2015-11-27 13.72 2015-11-30 15.07 2015-12-01 15.11 2015-12-02 15.10 2015-12-03 15.12 2015-12-04 15.02 2015-12-07 15.17 2015-12-08 15.44 2015-12-09 15.60 2015-12-10 15.67 2015-12-11 16.19 2015-12-14 16.59 2015-12-15 16.43 2015-12-16 16.31 2015-12-17 16.37 2015-12-18 16.65 2015-12-21 16.74 2015-12-22 16.66 2015-12-23 16.54 2015-12-24 16.54 2015-12-25 . 2015-12-28 16.57 2015-12-29 16.43 2015-12-30 16.44 2015-12-31 16.53 2016-01-01 . 2016-01-04 16.77 2016-01-05 16.73 2016-01-06 16.83 2016-01-07 17.03 2016-01-08 17.00 2016-01-11 17.15 2016-01-12 17.24 2016-01-13 17.36 2016-01-14 17.35 2016-01-15 17.86 2016-01-18 17.88 2016-01-19 17.91 2016-01-20 18.46 2016-01-21 18.42 2016-01-22 18.12 2016-01-25 18.14 2016-01-26 18.07 2016-01-27 18.05 2016-01-28 18.04 2016-01-29 18.07 2016-01-31 18.63 2016-02-01 18.65 2016-02-02 18.78 2016-02-03 18.85 2016-02-04 19.03 2016-02-05 19.25 2016-02-08 19.83 2016-02-09 20.10 2016-02-10 20.03 2016-02-11 20.66 2016-02-12 20.44 2016-02-15 20.14 2016-02-16 20.05 2016-02-17 19.77 2016-02-18 19.77 2016-02-19 19.83 2016-02-22 19.72 2016-02-23 19.80 2016-02-24 19.91 2016-02-25 19.75 2016-02-26 19.32 2016-02-29 19.80 2016-03-01 19.39 2016-03-02 19.17 2016-03-03 19.01 2016-03-04 18.67 2016-03-07 18.49 2016-03-08 18.50 2016-03-09 18.48 2016-03-10 18.30 2016-03-11 17.92 2016-03-14 17.66 2016-03-15 17.75 2016-03-16 17.80 2016-03-17 17.58 2016-03-18 17.24 2016-03-21 17.08 2016-03-22 17.09 2016-03-23 17.21 2016-03-24 17.41 2016-03-25 . 2016-03-28 17.58 2016-03-29 17.79 2016-03-30 17.57 2016-03-31 17.77 2016-04-01 17.76 2016-04-04 17.78 2016-04-05 17.92 2016-04-06 17.82 2016-04-07 17.88 2016-04-08 17.75 2016-04-11 17.65 2016-04-12 17.38 2016-04-13 16.99 2016-04-14 16.62 2016-04-15 16.64 2016-04-18 16.69 2016-04-19 16.39 2016-04-20 16.11 2016-04-21 16.00 2016-04-22 16.02 2016-04-25 16.06 2016-04-26 15.99 2016-04-27 15.85 2016-04-28 15.67 2016-04-29 15.63 2016-04-30 15.37 2016-05-02 15.27 2016-05-03 15.47 2016-05-04 15.53 2016-05-05 15.52 2016-05-06 15.61 2016-05-09 15.68 2016-05-10 15.58 2016-05-11 15.49 2016-05-12 15.41 2016-05-13 15.48 2016-05-16 15.29 2016-05-17 15.19 2016-05-18 15.07 2016-05-19 15.13 2016-05-20 15.07 2016-05-23 15.05 2016-05-24 14.90 2016-05-25 14.67 2016-05-26 14.67 2016-05-27 14.70 2016-05-30 14.72 2016-05-31 14.06 2016-06-01 14.09 2016-06-02 14.06 2016-06-03 14.13 2016-06-06 14.05 2016-06-07 13.87 2016-06-08 13.66 2016-06-09 13.64 2016-06-10 13.79 2016-06-13 13.88 2016-06-14 13.97 2016-06-15 14.01 2016-06-16 14.28 2016-06-17 14.12 2016-06-20 13.82 2016-06-21 13.77 2016-06-22 13.70 2016-06-23 13.54 2016-06-24 14.16 2016-06-27 14.50 2016-06-28 14.42 2016-06-29 14.11 2016-06-30 14.14 2016-07-01 14.04 2016-07-04 14.05 2016-07-05 14.01 2016-07-06 14.03 2016-07-07 13.90 2016-07-08 13.68 2016-07-11 13.38 2016-07-12 13.09 2016-07-13 13.18 2016-07-14 12.98 2016-07-15 12.93 2016-07-18 12.97 2016-07-19 13.00 2016-07-20 13.00 2016-07-21 12.98 2016-07-22 12.92 2016-07-25 12.96 2016-07-26 12.99 2016-07-27 13.08 2016-07-28 13.08 2016-07-29 13.16 2016-07-31 13.33 2016-08-01 13.30 2016-08-02 13.39 2016-08-03 13.41 2016-08-04 13.29 2016-08-05 13.05 2016-08-08 12.99 2016-08-09 12.88 2016-08-10 12.91 2016-08-11 12.81 2016-08-12 12.81 2016-08-15 12.69 2016-08-16 12.57 2016-08-17 12.63 2016-08-18 12.60 2016-08-19 12.57 2016-08-22 12.62 2016-08-23 12.54 2016-08-24 12.52 2016-08-25 12.49 2016-08-26 12.40 2016-08-29 12.46 2016-08-30 12.36 2016-08-31 12.38 2016-09-01 12.38 2016-09-02 12.35 2016-09-05 12.36 2016-09-06 12.33 2016-09-07 12.27 2016-09-08 12.07 2016-09-09 12.19 2016-09-12 12.29 2016-09-13 12.42 2016-09-14 12.42 2016-09-15 12.41 2016-09-16 12.49 2016-09-19 12.45 2016-09-20 12.43 2016-09-21 12.39 2016-09-22 12.17 2016-09-23 12.18 2016-09-26 12.23 2016-09-27 12.23 2016-09-28 12.14 2016-09-29 12.04 2016-09-30 11.87 2016-10-03 11.81 2016-10-04 11.68 2016-10-05 11.55 2016-10-06 11.46 2016-10-07 11.45 2016-10-10 11.46 2016-10-11 11.40 2016-10-12 11.42 2016-10-13 11.46 2016-10-14 11.31 2016-10-17 11.35 2016-10-18 11.32 2016-10-19 11.18 2016-10-20 11.14 2016-10-21 11.11 2016-10-24 11.08 2016-10-25 11.06 2016-10-26 11.12 2016-10-27 11.17 2016-10-28 11.24 2016-10-31 11.63 2016-11-01 11.80 2016-11-02 12.02 2016-11-03 12.03 2016-11-04 12.13 2016-11-07 11.95 2016-11-08 11.95 2016-11-09 11.92 2016-11-10 11.89 2016-11-11 11.89 2016-11-14 12.00 2016-11-15 11.75 2016-11-16 11.76 2016-11-17 11.63 2016-11-18 11.59 2016-11-21 11.47 2016-11-22 11.35 2016-11-23 11.32 2016-11-24 11.32 2016-11-25 11.29 2016-11-28 11.29 2016-11-29 11.38 2016-11-30 10.96 2016-12-01 10.84 2016-12-02 10.82 2016-12-05 10.67 2016-12-06 10.49 2016-12-07 10.33 2016-12-08 10.33 2016-12-09 10.22 2016-12-12 10.11 2016-12-13 10.05 2016-12-14 9.92 2016-12-15 10.02 2016-12-16 9.99 2016-12-19 10.05 2016-12-20 9.98 2016-12-21 9.95 2016-12-22 9.91 2016-12-23 9.90 2016-12-26 . 2016-12-27 9.85 2016-12-28 9.88 2016-12-29 9.90 2016-12-30 9.90 2016-12-31 9.71 2017-01-02 . 2017-01-03 9.59 2017-01-04 9.44 2017-01-05 9.36 2017-01-06 9.25 2017-01-09 9.31 2017-01-10 9.20 2017-01-11 9.25 2017-01-12 9.29 2017-01-13 9.24 2017-01-16 9.21 2017-01-17 9.26 2017-01-18 9.21 2017-01-19 9.15 2017-01-20 9.15 2017-01-23 9.23 2017-01-24 9.15 2017-01-25 9.03 2017-01-26 9.03 2017-01-27 8.99 2017-01-30 8.99 2017-01-31 8.82 2017-02-01 8.75 2017-02-02 8.71 2017-02-03 8.59 2017-02-06 8.64 2017-02-07 8.63 2017-02-08 8.71 2017-02-09 8.64 2017-02-10 8.59 2017-02-13 8.51 2017-02-14 8.41 2017-02-15 8.30 2017-02-16 8.32 2017-02-17 8.35 2017-02-20 8.35 2017-02-21 8.28 2017-02-22 8.21 2017-02-23 8.15 2017-02-24 8.22 2017-02-27 8.02 2017-02-28 8.04 2017-03-01 7.79 2017-03-02 7.81 2017-03-03 7.86 2017-03-06 7.92 2017-03-07 8.00 2017-03-08 8.01 2017-03-09 8.16 2017-03-10 8.18 2017-03-13 8.29 2017-03-14 8.47 2017-03-15 8.42 2017-03-16 8.29 2017-03-17 8.35 2017-03-20 8.47 2017-03-21 8.52 2017-03-22 8.71 2017-03-23 8.67 2017-03-24 8.59 2017-03-27 8.67 2017-03-28 8.58 2017-03-29 8.47 2017-03-30 8.37 2017-03-31 8.55 2017-04-03 8.61 2017-04-04 8.62 2017-04-05 8.56 2017-04-06 8.57 2017-04-07 8.50 2017-04-10 8.48 2017-04-11 8.57 2017-04-12 8.62 2017-04-13 8.67 2017-04-14 . 2017-04-17 8.58 2017-04-18 8.71 2017-04-19 8.67 2017-04-20 8.68 2017-04-21 8.68 2017-04-24 8.55 2017-04-25 8.47 2017-04-26 8.42 2017-04-27 8.52 2017-04-28 8.44 2017-04-30 8.56 2017-05-01 8.54 2017-05-02 8.43 2017-05-03 8.38 2017-05-04 8.44 2017-05-05 8.43 2017-05-08 8.44 2017-05-09 8.34 2017-05-10 8.29 2017-05-11 8.26 2017-05-12 8.29 2017-05-15 8.20 2017-05-16 8.21 2017-05-17 8.39 2017-05-18 8.42 2017-05-19 8.33 2017-05-22 8.23 2017-05-23 8.12 2017-05-24 8.14 2017-05-25 8.14 2017-05-26 8.10 2017-05-29 8.10 2017-05-30 8.16 2017-05-31 8.34 2017-06-01 8.28 2017-06-02 8.29 2017-06-05 8.26 2017-06-06 8.30 2017-06-07 8.38 2017-06-08 8.38 2017-06-09 8.36 2017-06-12 8.31 2017-06-13 8.30 2017-06-14 8.29 2017-06-15 8.33 2017-06-16 8.46 2017-06-19 8.30 2017-06-20 8.49 2017-06-21 8.62 2017-06-22 8.62 2017-06-23 8.61 2017-06-26 8.57 2017-06-27 8.49 2017-06-28 8.47 2017-06-29 8.41 2017-06-30 8.76 2017-07-03 8.71 2017-07-04 8.71 2017-07-05 8.73 2017-07-06 8.82 2017-07-07 8.88 2017-07-10 8.87 2017-07-11 8.85 2017-07-12 8.81 2017-07-13 8.74 2017-07-14 8.67 2017-07-17 8.60 2017-07-18 8.59 2017-07-19 8.48 2017-07-20 8.40 2017-07-21 8.48 2017-07-24 8.44 2017-07-25 8.33 2017-07-26 8.33 2017-07-27 8.39 2017-07-28 8.43 2017-07-31 8.44 2017-08-01 8.37 2017-08-02 8.40 2017-08-03 8.49 2017-08-04 8.47 2017-08-07 8.52 2017-08-08 8.50 2017-08-09 8.71 2017-08-10 8.83 2017-08-11 8.94 2017-08-14 8.80 2017-08-15 8.79 2017-08-16 8.83 2017-08-17 8.90 2017-08-18 9.01 2017-08-21 9.01 2017-08-22 8.93 2017-08-23 9.00 2017-08-24 8.96 2017-08-25 8.94 2017-08-28 8.96 2017-08-29 9.01 2017-08-30 8.93 2017-08-31 8.97 2017-09-01 8.90 2017-09-04 8.90 2017-09-05 9.01 2017-09-06 8.92 2017-09-07 8.97 2017-09-08 9.05 2017-09-11 8.95 2017-09-12 8.90 2017-09-13 8.85 2017-09-14 8.73 2017-09-15 8.69 2017-09-18 8.65 2017-09-19 8.61 2017-09-20 8.53 2017-09-21 8.56 2017-09-22 8.59 2017-09-25 8.60 2017-09-26 8.55 2017-09-27 8.49 2017-09-28 8.49 2017-09-29 8.46 2017-09-30 8.51 2017-10-02 8.52 2017-10-03 8.55 2017-10-04 8.52 2017-10-05 8.46 2017-10-06 8.50 2017-10-09 8.51 2017-10-10 8.51 2017-10-11 8.54 2017-10-12 8.56 2017-10-13 8.60 2017-10-16 8.44 2017-10-17 8.40 2017-10-18 8.39 2017-10-19 8.41 2017-10-20 8.35 2017-10-23 8.29 2017-10-24 8.30 2017-10-25 8.39 2017-10-26 8.39 2017-10-27 8.49 2017-10-30 8.54 2017-10-31 8.62 2017-11-01 8.61 2017-11-02 8.69 2017-11-03 8.66 2017-11-06 8.66 2017-11-07 8.67 2017-11-08 8.83 2017-11-09 8.95 2017-11-10 8.88 2017-11-13 8.86 2017-11-14 8.97 2017-11-15 9.17 2017-11-16 8.97 2017-11-17 8.92 2017-11-20 8.90 2017-11-21 8.83 2017-11-22 8.88 2017-11-23 8.89 2017-11-24 8.87 2017-11-27 8.85 2017-11-28 8.86 2017-11-29 8.81 2017-11-30 8.73 2017-12-01 8.71 2017-12-04 8.60 2017-12-05 8.57 2017-12-06 8.65 2017-12-07 8.68 2017-12-08 8.65 2017-12-11 8.64 2017-12-12 8.61 2017-12-13 8.67 2017-12-14 8.60 2017-12-15 8.62 2017-12-18 8.64 2017-12-19 8.58 2017-12-20 8.55 2017-12-21 8.49 2017-12-22 8.48 2017-12-25 . 2017-12-26 8.50 2017-12-27 8.50 2017-12-28 8.49 2017-12-29 8.51 2017-12-31 8.41 2018-01-01 . 2018-01-02 8.31 2018-01-03 8.16 2018-01-04 7.99 2018-01-05 7.91 2018-01-08 7.92 2018-01-09 7.90 2018-01-10 8.03 2018-01-11 7.94 2018-01-12 7.90 2018-01-15 7.87 2018-01-16 7.85 2018-01-17 7.86 2018-01-18 7.89 2018-01-19 7.94 2018-01-22 7.92 2018-01-23 7.84 2018-01-24 7.78 2018-01-25 7.76 2018-01-26 7.64 2018-01-29 7.67 2018-01-30 7.76 2018-01-31 7.71 2018-02-01 7.70 2018-02-02 7.83 2018-02-05 8.05 2018-02-06 8.24 2018-02-07 8.05 2018-02-08 8.27 2018-02-09 8.56 2018-02-12 8.40 2018-02-13 8.45 2018-02-14 8.31 2018-02-15 8.13 2018-02-16 8.01 2018-02-19 8.01 2018-02-20 8.01 2018-02-21 8.02 2018-02-22 8.09 2018-02-23 8.15 2018-02-26 8.00 2018-02-27 7.89 2018-02-28 7.77 2018-03-01 7.94 2018-03-02 8.04 2018-03-05 7.93 2018-03-06 7.83 2018-03-07 7.88 2018-03-08 7.89 2018-03-09 7.81 2018-03-12 7.82 2018-03-13 7.94 2018-03-14 7.96 2018-03-15 8.00 2018-03-16 8.01 2018-03-19 8.14 2018-03-20 8.13 2018-03-21 8.12 2018-03-22 8.24 2018-03-23 8.27 2018-03-26 8.28 2018-03-27 8.27 2018-03-28 8.33 2018-03-29 8.34 2018-03-30 . 2018-03-31 7.94 2018-04-02 8.01 2018-04-03 7.96 2018-04-04 7.98 2018-04-05 7.79 2018-04-06 7.83 2018-04-09 7.78 2018-04-10 7.65 2018-04-11 7.61 2018-04-12 7.50 2018-04-13 7.46 2018-04-16 7.29 2018-04-17 7.22 2018-04-18 7.13 2018-04-19 7.26 2018-04-20 7.25 2018-04-23 7.30 2018-04-24 7.36 2018-04-25 7.45 2018-04-26 7.38 2018-04-27 7.36 2018-04-30 7.28 2018-05-01 7.27 2018-05-02 7.18 2018-05-03 7.25 2018-05-04 7.21 2018-05-07 7.20 2018-05-08 7.18 2018-05-09 7.12 2018-05-10 7.08 2018-05-11 7.07 2018-05-14 7.02 2018-05-15 7.02 2018-05-16 7.01 2018-05-17 6.98 2018-05-18 7.01 2018-05-21 6.97 2018-05-22 6.96 2018-05-23 7.04 2018-05-24 7.07 2018-05-25 7.13 2018-05-28 7.14 2018-05-29 7.39 2018-05-30 7.26 2018-05-31 7.22 2018-06-01 7.18 2018-06-04 7.10 2018-06-05 7.07 2018-06-06 6.95 2018-06-07 6.90 2018-06-08 6.92 2018-06-11 6.78 2018-06-12 6.79 2018-06-13 6.76 2018-06-14 6.65 2018-06-15 6.73 2018-06-18 6.75 2018-06-19 6.85 2018-06-20 6.75 2018-06-21 6.78 2018-06-22 6.79 2018-06-25 6.92 2018-06-26 6.93 2018-06-27 6.98 2018-06-28 7.11 2018-06-29 7.06 2018-06-30 7.33 2018-07-02 7.45 2018-07-03 7.45 2018-07-04 7.45 2018-07-05 7.42 2018-07-06 7.42 2018-07-09 7.32 2018-07-10 7.23 2018-07-11 7.32 2018-07-12 7.24 2018-07-13 7.20 2018-07-16 7.17 2018-07-17 7.17 2018-07-18 7.12 2018-07-19 7.15 2018-07-20 7.11 2018-07-23 7.07 2018-07-24 7.00 2018-07-25 7.03 2018-07-26 6.96 2018-07-27 6.96 2018-07-30 7.00 2018-07-31 6.93 2018-08-01 6.90 2018-08-02 6.84 2018-08-03 6.87 2018-08-06 6.84 2018-08-07 6.81 2018-08-08 6.83 2018-08-09 6.86 2018-08-10 7.02 2018-08-13 7.10 2018-08-14 7.02 2018-08-15 7.14 2018-08-16 7.06 2018-08-17 7.07 2018-08-20 7.10 2018-08-21 7.09 2018-08-22 7.07 2018-08-23 7.09 2018-08-24 7.08 2018-08-27 7.06 2018-08-28 7.02 2018-08-29 6.99 2018-08-30 7.03 2018-08-31 7.05 2018-09-03 7.05 2018-09-04 6.98 2018-09-05 7.02 2018-09-06 7.07 2018-09-07 7.05 2018-09-10 7.01 2018-09-11 6.88 2018-09-12 6.81 2018-09-13 6.78 2018-09-14 6.71 2018-09-17 6.70 2018-09-18 6.65 2018-09-19 6.66 2018-09-20 6.63 2018-09-21 6.62 2018-09-24 6.72 2018-09-25 6.65 2018-09-26 6.65 2018-09-27 6.62 2018-09-28 6.59 2018-09-30 6.74 2018-10-01 6.69 2018-10-02 6.67 2018-10-03 6.60 2018-10-04 6.77 2018-10-05 6.81 2018-10-08 6.81 2018-10-09 6.89 2018-10-10 7.01 2018-10-11 7.16 2018-10-12 7.09 2018-10-15 7.04 2018-10-16 7.01 2018-10-17 7.01 2018-10-18 7.05 2018-10-19 7.02 2018-10-22 7.05 2018-10-23 7.23 2018-10-24 7.32 2018-10-25 7.45 2018-10-26 7.63 2018-10-29 7.67 2018-10-30 7.87 2018-10-31 7.87 2018-11-01 7.91 2018-11-02 7.83 2018-11-05 7.86 2018-11-06 7.81 2018-11-07 7.74 2018-11-08 7.76 2018-11-09 7.99 2018-11-12 7.99 2018-11-13 8.26 2018-11-14 8.42 2018-11-15 8.66 2018-11-16 8.77 2018-11-19 8.89 2018-11-20 9.10 2018-11-21 8.99 2018-11-22 8.99 2018-11-23 9.09 2018-11-26 9.07 2018-11-27 9.16 2018-11-28 9.14 2018-11-29 9.15 2018-11-30 9.21 2018-12-03 9.04 2018-12-04 9.16 2018-12-05 9.16 2018-12-06 9.49 2018-12-07 9.50 2018-12-10 9.63 2018-12-11 9.56 2018-12-12 9.47 2018-12-13 9.50 2018-12-14 9.59 2018-12-17 9.83 2018-12-18 10.09 2018-12-19 10.25 2018-12-20 10.75 2018-12-21 10.95 2018-12-24 11.13 2018-12-25 . 2018-12-26 11.15 2018-12-27 11.13 2018-12-28 10.99 2018-12-31 11.04 2019-01-01 . 2019-01-02 11.07 2019-01-03 11.16 2019-01-04 10.50 2019-01-07 10.21 2019-01-08 9.92 2019-01-09 9.76 2019-01-10 9.77 2019-01-11 9.77 2019-01-14 9.82 2019-01-15 9.77 2019-01-16 9.62 2019-01-17 9.57 2019-01-18 9.39 2019-01-21 9.39 2019-01-22 9.61 2019-01-23 9.60 2019-01-24 9.67 2019-01-25 9.56 2019-01-28 9.68 2019-01-29 9.71 2019-01-30 9.64 2019-01-31 9.65 2019-02-01 9.55 2019-02-04 9.51 2019-02-05 9.39 2019-02-06 9.31 2019-02-07 9.51 2019-02-08 9.54 2019-02-11 9.50 2019-02-12 9.35 2019-02-13 9.27 2019-02-14 9.34 2019-02-15 9.26 2019-02-18 9.27 2019-02-19 9.32 2019-02-20 9.25 2019-02-21 9.17 2019-02-22 9.21 2019-02-25 9.16 2019-02-26 9.14 2019-02-27 9.01 2019-02-28 9.01 2019-03-01 8.98 2019-03-04 9.06 2019-03-05 9.18 2019-03-06 9.29 2019-03-07 9.44 2019-03-08 9.55 2019-03-11 9.43 2019-03-12 9.39 2019-03-13 9.24 2019-03-14 9.18 2019-03-15 9.27 2019-03-18 9.25 2019-03-19 9.21 2019-03-20 9.27 2019-03-21 9.27 2019-03-22 9.47 2019-03-25 9.58 2019-03-26 9.54 2019-03-27 9.53 2019-03-28 9.51 2019-03-29 9.37 2019-03-31 9.36 2019-04-01 9.16 2019-04-02 9.16 2019-04-03 9.05 2019-04-04 9.01 2019-04-05 8.94 2019-04-08 8.88 2019-04-09 8.95 2019-04-10 8.92 2019-04-11 8.89 2019-04-12 8.80 2019-04-15 8.73 2019-04-16 8.66 2019-04-17 8.61 2019-04-18 8.71 2019-04-19 . 2019-04-22 8.73 2019-04-23 8.74 2019-04-24 8.69 2019-04-25 8.69 2019-04-26 8.69 2019-04-29 8.57 2019-04-30 8.29 2019-05-01 8.29 2019-05-02 8.27 2019-05-03 8.28 2019-05-06 8.39 2019-05-07 8.53 2019-05-08 8.61 2019-05-09 8.69 2019-05-10 8.75 2019-05-13 9.01 2019-05-14 8.91 2019-05-15 8.93 2019-05-16 8.78 2019-05-17 8.83 2019-05-20 8.85 2019-05-21 8.75 2019-05-22 8.81 2019-05-23 9.10 2019-05-24 9.02 2019-05-27 9.02 2019-05-28 9.10 2019-05-29 9.35 2019-05-30 9.33 2019-05-31 9.93 2019-06-03 10.03 2019-06-04 9.85 2019-06-05 9.84 2019-06-06 9.84 2019-06-07 9.79 2019-06-10 9.59 2019-06-11 9.59 2019-06-12 9.56 2019-06-13 9.60 2019-06-14 9.54 2019-06-17 9.52 2019-06-18 9.41 2019-06-19 9.45 2019-06-20 9.39 2019-06-21 9.34 2019-06-24 9.43 2019-06-25 9.54 2019-06-26 9.55 2019-06-27 9.50 2019-06-28 9.50 2019-06-30 9.97 2019-07-01 9.89 2019-07-02 10.00 2019-07-03 9.98 2019-07-04 9.98 2019-07-05 9.89 2019-07-08 9.96 2019-07-09 10.00 2019-07-10 9.98 2019-07-11 10.00 2019-07-12 10.02 2019-07-15 10.00 2019-07-16 9.93 2019-07-17 10.03 2019-07-18 10.16 2019-07-19 10.11 2019-07-22 10.10 2019-07-23 10.03 2019-07-24 10.05 2019-07-25 10.00 2019-07-26 9.96 2019-07-29 10.01 2019-07-30 10.10 2019-07-31 9.69 2019-08-01 9.92 2019-08-02 10.06 2019-08-05 10.47 2019-08-06 10.43 2019-08-07 10.65 2019-08-08 10.44 2019-08-09 10.52 2019-08-12 10.76 2019-08-13 10.59 2019-08-14 10.96 2019-08-15 10.99 2019-08-16 10.94 2019-08-19 10.76 2019-08-20 10.75 2019-08-21 10.61 2019-08-22 10.59 2019-08-23 10.68 2019-08-26 10.68 2019-08-27 10.69 2019-08-28 10.71 2019-08-29 10.57 2019-08-30 10.61 2019-08-31 10.58 2019-09-02 10.59 2019-09-03 10.77 2019-09-04 10.73 2019-09-05 10.61 2019-09-06 10.52 2019-09-09 10.46 2019-09-10 10.31 2019-09-11 10.19 2019-09-12 10.09 2019-09-13 10.02 2019-09-16 9.88 2019-09-17 9.93 2019-09-18 10.00 2019-09-19 10.02 2019-09-20 10.05 2019-09-23 10.09 2019-09-24 10.13 2019-09-25 10.12 2019-09-26 10.17 2019-09-27 10.25 2019-09-30 10.59 2019-10-01 10.65 2019-10-02 11.02 2019-10-03 11.17 2019-10-04 11.08 2019-10-07 11.02 2019-10-08 11.17 2019-10-09 11.12 2019-10-10 11.05 2019-10-11 10.85 2019-10-14 10.72 2019-10-15 10.67 2019-10-16 10.66 2019-10-17 10.62 2019-10-18 10.68 2019-10-21 10.59 2019-10-22 10.63 2019-10-23 10.61 2019-10-24 10.58 2019-10-25 10.51 2019-10-28 10.48 2019-10-29 10.46 2019-10-30 10.61 2019-10-31 10.81 2019-11-01 10.78 2019-11-04 10.61 2019-11-05 10.59 2019-11-06 10.77 2019-11-07 10.72 2019-11-08 10.73 2019-11-11 10.73 2019-11-12 10.75 2019-11-13 10.95 2019-11-14 11.06 2019-11-15 10.99 2019-11-18 11.09 2019-11-19 11.35 2019-11-20 11.37 2019-11-21 11.44 2019-11-22 11.44 2019-11-25 11.41 2019-11-26 11.37 2019-11-27 11.31 2019-11-28 . 2019-11-29 11.36 2019-11-30 11.39 2019-12-02 11.44 2019-12-03 11.55 2019-12-04 11.32 2019-12-05 11.25 2019-12-06 11.05 2019-12-09 11.01 2019-12-10 10.90 2019-12-11 10.85 2019-12-12 10.61 2019-12-13 10.54 2019-12-16 10.26 2019-12-17 10.18 2019-12-18 10.03 2019-12-19 10.00 2019-12-20 9.93 2019-12-23 9.89 2019-12-24 9.92 2019-12-25 . 2019-12-26 9.92 2019-12-27 9.94 2019-12-30 9.97 2019-12-31 10.08 2020-01-01 . 2020-01-02 10.01 2020-01-03 10.01 2020-01-06 10.01 2020-01-07 9.94 2020-01-08 9.86 2020-01-09 9.83 2020-01-10 9.78 2020-01-13 9.83 2020-01-14 9.72 2020-01-15 9.69 2020-01-16 9.61 2020-01-17 9.55 2020-01-20 9.55 2020-01-21 9.65 2020-01-22 9.74 2020-01-23 9.88 2020-01-24 9.97 2020-01-27 10.58 2020-01-28 10.37 2020-01-29 10.38 2020-01-30 10.59 2020-01-31 10.49 2020-02-03 10.46 2020-02-04 10.20 2020-02-05 10.07 2020-02-06 9.88 2020-02-07 9.88 2020-02-10 9.95 2020-02-11 9.91 2020-02-12 9.81 2020-02-13 9.77 2020-02-14 9.79 2020-02-17 9.79 2020-02-18 9.91 2020-02-19 9.84 2020-02-20 9.85 2020-02-21 9.84 2020-02-24 10.37 2020-02-25 10.48 2020-02-26 10.66 2020-02-27 11.13 2020-02-28 11.66 2020-02-29 11.82 2020-03-02 11.68 2020-03-03 11.61 2020-03-04 11.63 2020-03-05 12.04 2020-03-06 12.87 2020-03-09 14.14 2020-03-10 13.72 2020-03-11 14.08 2020-03-12 15.26 2020-03-13 15.05 2020-03-16 16.20 2020-03-17 16.25 2020-03-18 17.29 2020-03-19 18.28 2020-03-20 18.73 2020-03-23 19.62 2020-03-24 19.47 2020-03-25 19.04 2020-03-26 18.02 2020-03-27 17.61 2020-03-30 17.51 2020-03-31 17.94 2020-04-01 18.58 2020-04-02 18.61 2020-04-03 19.18 2020-04-06 18.99 2020-04-07 18.59 2020-04-08 18.54 2020-04-09 17.52 2020-04-10 . 2020-04-13 17.22 2020-04-14 16.66 2020-04-15 16.81 2020-04-16 16.71 2020-04-17 16.26 2020-04-20 16.49 2020-04-21 16.82 2020-04-22 16.71 2020-04-23 16.83 2020-04-24 16.99 2020-04-27 17.00 2020-04-28 17.06 2020-04-29 16.93 2020-04-30 17.79 2020-05-01 17.90 2020-05-04 18.01 2020-05-05 17.82 2020-05-06 17.89 2020-05-07 17.88 2020-05-08 17.86 2020-05-11 17.91 2020-05-12 17.66 2020-05-13 17.79 2020-05-14 17.85 2020-05-15 17.87 2020-05-18 17.54 2020-05-19 17.47 2020-05-20 17.21 2020-05-21 17.15 2020-05-22 17.12 2020-05-25 17.14 2020-05-26 16.83 2020-05-27 16.64 2020-05-28 16.39 2020-05-29 16.47 2020-05-31 15.14 2020-06-01 14.94 2020-06-02 14.43 2020-06-03 13.75 2020-06-04 13.71 2020-06-05 13.21 2020-06-08 13.16 2020-06-09 13.29 2020-06-10 13.43 2020-06-11 14.06 2020-06-12 13.96 2020-06-15 14.00 2020-06-16 13.53 2020-06-17 13.52 2020-06-18 13.69 2020-06-19 13.66 2020-06-22 13.68 2020-06-23 13.72 2020-06-24 14.11 2020-06-25 14.23 2020-06-26 14.39 2020-06-29 14.51 2020-06-30 14.20 2020-07-01 14.10 2020-07-02 13.94 2020-07-03 13.94 2020-07-06 13.80 2020-07-07 13.79 2020-07-08 13.83 2020-07-09 13.88 2020-07-10 13.88 2020-07-13 13.70 2020-07-14 13.65 2020-07-15 13.41 2020-07-16 13.37 2020-07-17 13.39 2020-07-20 13.27 2020-07-21 12.94 2020-07-22 12.84 2020-07-23 12.81 2020-07-24 12.88 2020-07-27 12.86 2020-07-28 12.87 2020-07-29 12.75 2020-07-30 12.66 2020-07-31 12.46 2020-08-03 12.35 2020-08-04 12.38 2020-08-05 12.23 2020-08-06 12.24 2020-08-07 12.21 2020-08-10 12.32 2020-08-11 12.15 2020-08-12 12.24 2020-08-13 12.24 2020-08-14 12.35 2020-08-17 12.37 2020-08-18 12.34 2020-08-19 12.34 2020-08-20 12.36 2020-08-21 12.30 2020-08-24 12.18 2020-08-25 12.07 2020-08-26 11.95 2020-08-27 11.86 2020-08-28 11.87 2020-08-31 11.71 2020-09-01 11.63 2020-09-02 11.57 2020-09-03 11.64 2020-09-04 11.73 2020-09-07 11.74 2020-09-08 11.91 2020-09-09 11.77 2020-09-10 11.77 2020-09-11 11.76 2020-09-14 11.60 2020-09-15 11.53 2020-09-16 11.30 2020-09-17 11.32 2020-09-18 11.30 2020-09-21 11.69 2020-09-22 11.69 2020-09-23 11.71 2020-09-24 11.92 2020-09-25 11.96 2020-09-28 11.81 2020-09-29 11.68 2020-09-30 11.52 2020-10-01 11.49 2020-10-02 11.47 2020-10-05 11.28 2020-10-06 11.16 2020-10-07 11.10 2020-10-08 11.07 2020-10-09 10.95 2020-10-12 10.95 2020-10-13 10.95 2020-10-14 10.87 2020-10-15 11.00 2020-10-16 10.92 2020-10-19 10.89 2020-10-20 10.87 2020-10-21 10.89 2020-10-22 10.84 2020-10-23 10.87 2020-10-26 11.06 2020-10-27 11.09 2020-10-28 11.36 2020-10-29 11.27 2020-10-30 11.30 2020-10-31 11.41 2020-11-02 11.28 2020-11-03 11.10 2020-11-04 10.75 2020-11-05 10.42 2020-11-06 10.48 2020-11-09 9.71 2020-11-10 9.84 2020-11-11 9.84 2020-11-12 10.04 2020-11-13 10.01 2020-11-16 9.79 2020-11-17 9.75 2020-11-18 9.65 2020-11-19 9.73 2020-11-20 9.71 2020-11-23 9.62 2020-11-24 9.40 2020-11-25 9.35 2020-11-26 9.34 2020-11-27 9.33 2020-11-30 9.22 2020-12-01 9.02 2020-12-02 8.92 2020-12-03 8.76 2020-12-04 8.63 2020-12-07 8.62 2020-12-08 8.61 2020-12-09 8.54 2020-12-10 8.60 2020-12-11 8.65 2020-12-14 8.51 2020-12-15 8.46 2020-12-16 8.44 2020-12-17 8.38 2020-12-18 8.39 2020-12-21 8.60 2020-12-22 8.50 2020-12-23 8.45 2020-12-24 8.42 2020-12-25 . 2020-12-28 8.13 2020-12-29 8.14 2020-12-30 8.09 2020-12-31 8.03 2021-01-01 . 2021-01-04 8.10 2021-01-05 8.11 2021-01-06 7.91 2021-01-07 7.90 2021-01-08 7.74 2021-01-11 7.82 2021-01-12 7.79 2021-01-13 7.72 2021-01-14 7.58 2021-01-15 7.53 2021-01-18 7.53 2021-01-19 7.45 2021-01-20 7.38 2021-01-21 7.28 2021-01-22 7.41 2021-01-25 7.41 2021-01-26 7.39 2021-01-27 7.52 2021-01-28 7.41 2021-01-29 7.47 2021-01-31 7.36 2021-02-01 7.31 2021-02-02 7.20 2021-02-03 7.09 2021-02-04 7.06 2021-02-05 6.89 2021-02-08 6.83 2021-02-09 6.80 2021-02-10 6.80 2021-02-11 6.77 2021-02-12 6.78 2021-02-15 6.75 2021-02-16 6.66 2021-02-17 6.66 2021-02-18 6.69 2021-02-19 6.64 2021-02-22 6.66 2021-02-23 6.68 2021-02-24 6.61 2021-02-25 6.58 2021-02-26 6.65 2021-02-28 6.91 2021-03-01 6.89 2021-03-02 6.89 2021-03-03 6.81 2021-03-04 6.82 2021-03-05 6.87 2021-03-08 6.79 2021-03-09 6.80 2021-03-10 6.81 2021-03-11 6.65 2021-03-12 6.68 2021-03-15 6.64 2021-03-16 6.57 2021-03-17 6.80 2021-03-18 6.85 2021-03-19 6.87 2021-03-22 6.70 2021-03-23 6.68 2021-03-24 6.60 2021-03-25 6.66 2021-03-26 6.61 2021-03-29 6.54 2021-03-30 6.58 2021-03-31 6.56 2021-04-01 6.50 2021-04-02 . 2021-04-05 6.38 2021-04-06 6.35 2021-04-07 6.35 2021-04-08 6.32 2021-04-09 6.38 2021-04-12 6.39 2021-04-13 6.47 2021-04-14 6.38 2021-04-15 6.40 2021-04-16 6.38 2021-04-19 6.39 2021-04-20 6.48 2021-04-21 6.51 2021-04-22 6.50 2021-04-23 6.45 2021-04-26 6.41 2021-04-27 6.40 2021-04-28 6.36 2021-04-29 6.33 2021-04-30 6.50 2021-05-03 6.41 2021-05-04 6.42 2021-05-05 6.38 2021-05-06 6.36 2021-05-07 6.36 2021-05-10 6.37 2021-05-11 6.48 2021-05-12 6.49 2021-05-13 6.51 2021-05-14 6.45 2021-05-17 6.43 2021-05-18 6.41 2021-05-19 6.52 2021-05-20 6.52 2021-05-21 6.48 2021-05-24 6.44 2021-05-25 6.39 2021-05-26 6.43 2021-05-27 6.37 2021-05-28 6.26 2021-05-31 6.39 2021-06-01 6.39 2021-06-02 6.36 2021-06-03 6.32 2021-06-04 6.31 2021-06-07 6.23 2021-06-08 6.18 2021-06-09 6.17 2021-06-10 6.14 2021-06-11 6.09 2021-06-14 6.03 2021-06-15 6.06 2021-06-16 6.01 2021-06-17 6.01 2021-06-18 6.04 2021-06-21 6.04 2021-06-22 6.03 2021-06-23 6.00 2021-06-24 5.93 2021-06-25 5.87 2021-06-28 5.89 2021-06-29 5.85 2021-06-30 5.83 2021-07-01 5.77 2021-07-02 5.77 2021-07-05 5.76 2021-07-06 5.78 2021-07-07 5.79 2021-07-08 5.91 2021-07-09 5.89 2021-07-12 5.83 2021-07-13 5.89 2021-07-14 5.94 2021-07-15 6.01 2021-07-16 6.06 2021-07-19 6.38 2021-07-20 6.31 2021-07-21 6.18 2021-07-22 6.19 2021-07-23 6.16 2021-07-26 6.12 2021-07-27 6.20 2021-07-28 6.26 2021-07-29 6.18 2021-07-30 6.24 2021-07-31 6.54 2021-08-02 6.50 2021-08-03 6.59 2021-08-04 6.66 2021-08-05 6.63 2021-08-06 6.62 2021-08-09 6.63 2021-08-10 6.60 2021-08-11 6.65 2021-08-12 6.62 2021-08-13 6.62 2021-08-16 6.62 2021-08-17 6.60 2021-08-18 6.57 2021-08-19 6.68 2021-08-20 6.66 2021-08-23 6.63 2021-08-24 6.56 2021-08-25 6.46 2021-08-26 6.43 2021-08-27 6.34 2021-08-30 6.35 2021-08-31 6.60 2021-09-01 6.54 2021-09-02 6.56 2021-09-03 6.48 2021-09-06 6.48 2021-09-07 6.54 2021-09-08 6.52 2021-09-09 6.52 2021-09-10 6.52 2021-09-13 6.46 2021-09-14 6.45 2021-09-15 6.39 2021-09-16 6.38 2021-09-17 6.34 2021-09-20 6.63 2021-09-21 6.56 2021-09-22 6.47 2021-09-23 6.33 2021-09-24 6.34 2021-09-27 6.34 2021-09-28 6.41 2021-09-29 6.32 2021-09-30 6.54 2021-10-01 6.56 2021-10-04 6.59 2021-10-05 6.56 2021-10-06 6.72 2021-10-07 6.58 2021-10-08 6.63 2021-10-11 6.62 2021-10-12 6.71 2021-10-13 6.64 2021-10-14 6.51 2021-10-15 6.52 2021-10-18 6.49 2021-10-19 6.47 2021-10-20 6.46 2021-10-21 6.43 2021-10-22 6.50 2021-10-25 6.54 2021-10-26 6.47 2021-10-27 6.51 2021-10-28 6.48 2021-10-29 6.47 2021-10-31 6.48 2021-11-01 6.53 2021-11-02 6.60 2021-11-03 6.58 2021-11-04 6.55 2021-11-05 6.52 2021-11-08 6.38 2021-11-09 6.45 2021-11-10 6.43 2021-11-11 6.43 2021-11-12 6.49 2021-11-15 6.50 2021-11-16 6.57 2021-11-17 6.64 2021-11-18 6.71 2021-11-19 6.77 2021-11-22 6.72 2021-11-23 6.85 2021-11-24 6.80 2021-11-25 6.80 2021-11-26 7.18 2021-11-29 7.08 2021-11-30 7.27 2021-12-01 7.12 2021-12-02 7.15 2021-12-03 7.11 2021-12-06 6.98 2021-12-07 6.74 2021-12-08 6.73 2021-12-09 6.73 2021-12-10 6.80 2021-12-13 6.84 2021-12-14 6.86 2021-12-15 6.85 2021-12-16 6.89 2021-12-17 6.97 2021-12-20 6.99 2021-12-21 6.85 2021-12-22 6.82 2021-12-23 6.67 2021-12-24 . 2021-12-27 6.63 2021-12-28 6.60 2021-12-29 6.57 2021-12-30 6.67 2021-12-31 6.78 2022-01-03 6.74 2022-01-04 6.76 2022-01-05 6.70 2022-01-06 6.78 2022-01-07 6.84 2022-01-10 6.85 2022-01-11 6.75 2022-01-12 6.59 2022-01-13 6.66 2022-01-14 6.63 2022-01-17 6.63 2022-01-18 6.68 2022-01-19 6.66 2022-01-20 6.66 2022-01-21 6.90 2022-01-24 7.11 2022-01-25 7.10 2022-01-26 6.93 2022-01-27 7.12 2022-01-28 7.36 2022-01-31 7.34 2022-02-01 7.22 2022-02-02 7.13 2022-02-03 7.21 2022-02-04 7.27 2022-02-07 7.31 2022-02-08 7.25 2022-02-09 7.14 2022-02-10 7.11 2022-02-11 7.36 2022-02-14 7.42 2022-02-15 7.34 2022-02-16 7.36 2022-02-17 7.42 2022-02-18 7.48 2022-02-21 7.49 2022-02-22 7.47 2022-02-23 7.45 2022-02-24 7.75 2022-02-25 7.38 2022-02-28 7.71 2022-03-01 7.82 2022-03-02 7.66 2022-03-03 7.66 2022-03-04 7.86 2022-03-07 8.01 2022-03-08 8.03 2022-03-09 7.94 2022-03-10 8.04 2022-03-11 8.08 2022-03-14 8.26 2022-03-15 8.29 2022-03-16 8.02 2022-03-17 7.87 2022-03-18 7.82 2022-03-21 7.67 2022-03-22 7.64 2022-03-23 7.68 2022-03-24 7.63 2022-03-25 7.48 2022-03-28 7.51 2022-03-29 7.33 2022-03-30 7.27 2022-03-31 7.29 2022-04-01 7.27 2022-04-04 7.21 2022-04-05 7.13 2022-04-06 7.38 2022-04-07 7.48 2022-04-08 7.53 2022-04-11 7.72 2022-04-12 7.75 2022-04-13 7.79 2022-04-14 7.68 2022-04-15 . 2022-04-18 7.73 2022-04-19 7.69 2022-04-20 7.63 2022-04-21 7.58 2022-04-22 7.75 2022-04-25 7.96 2022-04-26 8.06 2022-04-27 8.19 2022-04-28 8.13 2022-04-29 8.30 2022-04-30 8.55 2022-05-02 8.69 2022-05-03 8.71 2022-05-04 8.88 2022-05-05 8.81 2022-05-06 9.06 2022-05-09 9.49 2022-05-10 9.65 2022-05-11 9.74 2022-05-12 10.13 2022-05-13 10.04 2022-05-16 10.15 2022-05-17 10.04 2022-05-18 10.37 2022-05-19 10.61 2022-05-20 10.62 2022-05-23 10.56 2022-05-24 10.73 2022-05-25 10.51 2022-05-26 10.05 2022-05-27 9.78 2022-05-30 9.79 2022-05-31 9.83 2022-06-01 9.70 2022-06-02 9.70 2022-06-03 9.75 2022-06-06 9.68 2022-06-07 9.84 2022-06-08 9.85 2022-06-09 9.96 2022-06-10 10.11 2022-06-13 10.55 2022-06-14 10.57 2022-06-15 10.51 2022-06-16 10.92 2022-06-17 10.97 2022-06-20 10.98 2022-06-21 10.86 2022-06-22 11.18 2022-06-23 11.32 2022-06-24 11.14 2022-06-27 11.11 2022-06-28 11.26 2022-06-29 11.70 2022-06-30 11.94 2022-07-01 12.05 2022-07-04 12.06 2022-07-05 12.26 2022-07-06 12.14 2022-07-07 11.86 2022-07-08 11.70 2022-07-11 11.81 2022-07-12 11.86 2022-07-13 11.88 2022-07-14 11.95 2022-07-15 11.80 2022-07-18 11.64 2022-07-19 11.48 2022-07-20 11.25 2022-07-21 11.28 2022-07-22 11.21 2022-07-25 11.16 2022-07-26 11.27 2022-07-27 11.27 2022-07-28 11.26 2022-07-29 10.92 2022-07-31 10.99 2022-08-01 10.97 2022-08-02 10.64 2022-08-03 10.47 2022-08-04 10.38 2022-08-05 10.25 2022-08-08 10.14 2022-08-09 10.15 2022-08-10 9.94 2022-08-11 9.75 2022-08-12 9.77 2022-08-15 9.62 2022-08-16 9.61 2022-08-17 9.70 2022-08-18 9.74 2022-08-19 9.86 2022-08-22 10.09 2022-08-23 10.16 2022-08-24 10.04 2022-08-25 10.05 2022-08-26 10.10 2022-08-29 10.35 2022-08-30 10.49 2022-08-31 11.75 2022-09-01 11.89 2022-09-02 11.88 2022-09-05 11.89 2022-09-06 11.79 2022-09-07 11.81 2022-09-08 11.61 2022-09-09 11.30 2022-09-12 11.19 2022-09-13 11.47 2022-09-14 11.57 2022-09-15 11.64 2022-09-16 11.98 2022-09-19 11.86 2022-09-20 11.85 2022-09-21 11.86 2022-09-22 11.96 2022-09-23 12.25 2022-09-26 12.36 2022-09-27 12.46 2022-09-28 12.77 2022-09-29 12.89 2022-09-30 12.81 2022-10-03 12.84 2022-10-04 12.53 2022-10-05 12.50 2022-10-06 12.32 2022-10-07 12.40 2022-10-10 12.42 2022-10-11 12.59 2022-10-12 12.75 2022-10-13 12.74 2022-10-14 12.58 2022-10-17 12.49 2022-10-18 12.37 2022-10-19 12.39 2022-10-20 12.27 2022-10-21 12.43 2022-10-24 12.39 2022-10-25 12.36 2022-10-26 12.25 2022-10-27 12.22 2022-10-28 12.01 2022-10-31 12.00 2022-11-01 11.94 2022-11-02 11.93 2022-11-03 12.17 2022-11-04 12.20 2022-11-07 12.22 2022-11-08 12.30 2022-11-09 12.61 2022-11-10 12.27 2022-11-11 12.28 2022-11-14 12.01 2022-11-15 11.88 2022-11-16 11.94 2022-11-17 12.03 2022-11-18 11.94 2022-11-21 11.99 2022-11-22 11.98 2022-11-23 11.91 2022-11-24 11.91 2022-11-25 11.91 2022-11-28 12.01 2022-11-29 12.03 2022-11-30 11.30 2022-12-01 11.18 2022-12-02 11.22 2022-12-05 11.18 2022-12-06 11.32 2022-12-07 11.44 2022-12-08 11.32 2022-12-09 11.19 2022-12-12 11.13 2022-12-13 11.03 2022-12-14 10.97 2022-12-15 11.12 2022-12-16 11.27 2022-12-19 11.29 2022-12-20 11.32 2022-12-21 11.22 2022-12-22 11.27 2022-12-23 11.27 2022-12-26 . 2022-12-27 11.21 2022-12-28 11.49 2022-12-29 11.57 2022-12-30 11.53 2022-12-31 11.70 2023-01-02 . 2023-01-03 11.58 2023-01-04 11.50 2023-01-05 11.35 2023-01-06 11.11 2023-01-09 10.92 2023-01-10 10.83 2023-01-11 10.74 2023-01-12 10.68 2023-01-13 10.54 2023-01-16 10.44 2023-01-17 10.39 2023-01-18 10.43 2023-01-19 10.58 2023-01-20 10.50 2023-01-23 10.44 2023-01-24 10.47 2023-01-25 10.50 2023-01-26 10.32 2023-01-27 10.29 2023-01-30 10.27 2023-01-31 10.44 2023-02-01 10.38 2023-02-02 9.88 2023-02-03 9.87 2023-02-06 9.90 2023-02-07 9.90 2023-02-08 9.96 2023-02-09 9.94 2023-02-10 10.13 2023-02-13 10.13 2023-02-14 9.91 2023-02-15 9.98 2023-02-16 10.05 2023-02-17 10.22 2023-02-20 10.23 2023-02-21 10.42 2023-02-22 10.37 2023-02-23 10.18 2023-02-24 10.19 2023-02-27 10.09 2023-02-28 10.10 2023-03-01 10.02 2023-03-02 10.01 2023-03-03 9.90 2023-03-06 9.80 2023-03-07 9.81 2023-03-08 9.93 2023-03-09 10.16 2023-03-10 10.60 2023-03-13 11.24 2023-03-14 10.93 2023-03-15 11.65 2023-03-16 11.39 2023-03-17 11.59 2023-03-20 11.72 2023-03-21 11.38 2023-03-22 11.53 2023-03-23 11.66 2023-03-24 11.86 2023-03-27 11.62 2023-03-28 11.60 2023-03-29 11.44 2023-03-30 11.36 2023-03-31 11.30 2023-04-03 11.29 2023-04-04 11.41 2023-04-05 11.55 2023-04-06 11.62 2023-04-07 . 2023-04-10 11.49 2023-04-11 11.41 2023-04-12 11.36 2023-04-13 11.20 2023-04-14 10.97 2023-04-17 10.93 2023-04-18 10.81 2023-04-19 10.82 2023-04-20 10.94 2023-04-21 10.83 2023-04-24 10.86 2023-04-25 11.05 2023-04-26 10.96 2023-04-27 10.78 2023-04-28 10.77 2023-04-30 10.70 2023-05-01 10.60 2023-05-02 10.86 2023-05-03 10.94 2023-05-04 11.12 2023-05-05 10.88 2023-05-08 10.85 2023-05-09 10.90 2023-05-10 10.93 2023-05-11 10.90 2023-05-12 10.88 2023-05-15 10.88 2023-05-16 10.92 2023-05-17 10.90 2023-05-18 10.84 2023-05-19 10.77 2023-05-22 10.68 2023-05-23 10.75 2023-05-24 10.83 2023-05-25 10.72 2023-05-26 10.68 2023-05-29 10.69 2023-05-30 10.71 2023-05-31 10.72 2023-06-01 10.67 2023-06-02 10.37 2023-06-05 10.34 2023-06-06 10.28 2023-06-07 10.18 2023-06-08 10.16 2023-06-09 9.98 2023-06-12 10.02 2023-06-13 9.77 2023-06-14 9.69 2023-06-15 9.71 2023-06-16 9.64 2023-06-19 9.66 2023-06-20 9.71 2023-06-21 9.80 2023-06-22 9.79 2023-06-23 9.94 2023-06-26 10.01 2023-06-27 9.85 2023-06-28 9.81 2023-06-29 9.64 2023-06-30 9.43 2023-07-03 9.36 2023-07-04 9.36 2023-07-05 9.39 2023-07-06 9.49 2023-07-07 9.49 2023-07-10 9.57 2023-07-11 9.49 2023-07-12 9.32 2023-07-13 9.29 2023-07-14 9.16 2023-07-17 9.27 2023-07-18 9.22 2023-07-19 9.18 2023-07-20 9.13 2023-07-21 9.14 2023-07-24 9.10 2023-07-25 9.08 2023-07-26 9.17 2023-07-27 8.99 2023-07-28 9.00 2023-07-31 9.06 2023-08-01 9.10 2023-08-02 9.27 2023-08-03 9.33 2023-08-04 9.38 2023-08-07 9.32 2023-08-08 9.27 2023-08-09 9.14 2023-08-10 9.03 2023-08-11 9.04 2023-08-14 8.91 2023-08-15 8.95 2023-08-16 8.90 2023-08-17 9.06 2023-08-18 9.13 2023-08-21 9.09 2023-08-22 9.07 2023-08-23 9.03 2023-08-24 9.02 2023-08-25 9.01 2023-08-28 8.99 2023-08-29 8.97 2023-08-30 8.90 2023-08-31 9.00 2023-09-01 8.94 2023-09-04 8.95 2023-09-05 8.98 2023-09-06 9.00 2023-09-07 9.02 2023-09-08 8.96 2023-09-11 8.91 2023-09-12 8.91 2023-09-13 8.90 2023-09-14 8.77 2023-09-15 8.77 2023-09-18 8.81 2023-09-19 8.81 2023-09-20 8.75 2023-09-21 8.94 2023-09-22 8.98 2023-09-25 9.06 2023-09-26 9.17 2023-09-27 9.22 2023-09-28 9.25 2023-09-29 9.19 2023-09-30 9.23 2023-10-02 9.36 2023-10-03 9.64 2023-10-04 9.76 2023-10-05 9.81 2023-10-06 9.76 2023-10-09 9.78 2023-10-10 9.66 2023-10-11 9.61 2023-10-12 9.67 2023-10-13 9.72 2023-10-16 9.70 2023-10-17 9.69 2023-10-18 9.79 2023-10-19 9.91 2023-10-20 10.11 2023-10-23 10.14 2023-10-24 10.04 2023-10-25 10.01 2023-10-26 10.26 2023-10-27 10.34 2023-10-30 10.41 2023-10-31 10.40 2023-11-01 10.57 2023-11-02 10.12 2023-11-03 10.10 2023-11-06 10.17 2023-11-07 10.11 2023-11-08 10.18 2023-11-09 10.07 2023-11-10 10.10 2023-11-13 10.12 2023-11-14 9.87 2023-11-15 9.77 2023-11-16 9.93 2023-11-17 9.89 2023-11-20 9.81 2023-11-21 9.83 2023-11-22 9.82 2023-11-23 9.82 2023-11-24 9.77 2023-11-27 9.76 2023-11-28 9.75 2023-11-29 9.60 2023-11-30 9.76 2023-12-01 9.79 2023-12-04 9.73 2023-12-05 9.65 2023-12-06 9.61 2023-12-07 9.60 2023-12-08 9.55 2023-12-11 9.62 2023-12-12 9.54 2023-12-13 9.53 2023-12-14 9.03 2023-12-15 9.04 2023-12-18 9.02 2023-12-19 8.95 2023-12-20 8.81 2023-12-21 8.73 2023-12-22 8.72 2023-12-25 . 2023-12-26 8.66 2023-12-27 8.62 2023-12-28 8.57 2023-12-29 8.51 2023-12-31 9.02 2024-01-01 . 2024-01-02 9.25 2024-01-03 9.52 2024-01-04 9.54 2024-01-05 9.54 2024-01-08 9.53 2024-01-09 9.47 2024-01-10 9.38 2024-01-11 9.40 2024-01-12 9.41 2024-01-15 9.33 2024-01-16 9.34 2024-01-17 9.40 2024-01-18 9.38 2024-01-19 9.28 2024-01-22 9.22 2024-01-23 9.19 2024-01-24 9.15 2024-01-25 9.14 2024-01-26 9.08 2024-01-29 9.07 2024-01-30 9.07 2024-01-31 9.53 2024-02-01 9.52 2024-02-02 9.46 2024-02-05 9.55 2024-02-06 9.55 2024-02-07 9.42 2024-02-08 9.27 2024-02-09 9.20 2024-02-12 9.22 2024-02-13 9.25 2024-02-14 9.30 2024-02-15 9.28 2024-02-16 9.25 2024-02-19 9.27 2024-02-20 9.28 2024-02-21 9.27 2024-02-22 9.06 2024-02-23 8.97 2024-02-26 8.86 2024-02-27 8.84 2024-02-28 8.86 2024-02-29 8.80 2024-03-01 8.79 2024-03-04 8.71 2024-03-05 8.72 2024-03-06 8.69 2024-03-07 8.68 2024-03-08 8.68 2024-03-11 8.66 2024-03-12 8.57 2024-03-13 8.49 2024-03-14 8.49 2024-03-15 8.52 2024-03-18 8.49 2024-03-19 8.39 2024-03-20 8.48 2024-03-21 8.46 2024-03-22 8.45 2024-03-25 8.55 2024-03-26 8.59 2024-03-27 8.58 2024-03-28 8.52 2024-03-29 . 2024-03-31 8.57 2024-04-01 8.59 2024-04-02 8.78 2024-04-03 8.83 2024-04-04 8.83 2024-04-05 8.78 2024-04-08 8.78 2024-04-09 8.73 2024-04-10 8.68 2024-04-11 8.72 2024-04-12 8.86 2024-04-15 8.94 2024-04-16 9.10 2024-04-17 9.18 2024-04-18 9.16 2024-04-19 9.16 2024-04-22 9.11 2024-04-23 8.98 2024-04-24 8.93 2024-04-25 9.01 2024-04-26 8.91 2024-04-29 8.82 2024-04-30 9.16 2024-05-01 9.21 2024-05-02 9.12 2024-05-03 9.04 2024-05-06 9.02 2024-05-07 9.09 2024-05-08 9.17