Federal Reserve Economic Data

FRED Economic Data, St. Louis FED

Table Data - ICE BofA Euro High Yield Index Effective Yield

Title ICE BofA Euro High Yield Index Effective Yield
Series ID BAMLHE00EHYIEY
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 1997-12-31 to 2024-11-19
Last Updated 2024-11-20 8:41 AM CST
Notes This data represents the effective yield of the ICE BofA Euro High Yield Index tracks the performance of Euro denominated below investment grade corporate debt publicly issued in the euro domestic or eurobond markets. Qualifying securities must have a below investment grade rating (based on an average of Moody's, S&P, and Fitch). Qualifying securities must have at least one year remaining term to maturity, a fixed coupon schedule, and a minimum amount outstanding of Euro 100 million. Original issue zero coupon bonds, "global" securities (debt issued simultaneously in the eurobond and euro domestic markets), 144a securities and pay-in-kind securities, including toggle notes, qualify for inclusion in the Index. Callable perpetual securities qualify provided they are at least one year from the first call date. Fixed-to-floating rate securities also qualify provided they are callable within the fixed rate period and are at least one year from the last call prior to the date the bond transitions from a fixed to a floating rate security. Defaulted, warrant-bearing and euro legacy currency securities are excluded from the Index.

ICE BofA Explains the Construction Methodology of this series as:
Index constituents are capitalization-weighted based on their current amount outstanding. With the exception of U.S. mortgage pass-throughs and U.S. structured products (ABS, CMBS and CMOs), accrued interest is calculated assuming next-day settlement. Accrued interest for U.S. mortgage pass-through and U.S. structured products is calculated assuming same-day settlement. Cash flows from bond payments that are received during the month are retained in the index until
the end of the month and then are removed as part of the rebalancing. Cash does not earn any reinvestment income while it is held in the Index. The Index is rebalanced on the last calendar day of the month, based on information available up to and including the third business day before the last business day of the month. Issues that meet the qualifying criteria are included in the Index for the following month. Issues that no longer meet the criteria during the course of the month remain in the Index until the next month-end rebalancing at which point they are removed from the Index.

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
1997-12-31 11.39
1998-01-01 .
1998-01-02 11.39
1998-01-05 11.29
1998-01-06 11.29
1998-01-07 11.27
1998-01-08 11.21
1998-01-09 10.99
1998-01-12 10.95
1998-01-13 10.94
1998-01-14 10.95
1998-01-15 10.97
1998-01-16 10.82
1998-01-19 10.81
1998-01-20 10.80
1998-01-21 10.86
1998-01-22 10.85
1998-01-23 10.72
1998-01-26 10.70
1998-01-27 10.69
1998-01-28 10.72
1998-01-29 10.69
1998-01-30 10.66
1998-01-31 10.37
1998-02-02 10.44
1998-02-03 10.44
1998-02-04 10.48
1998-02-05 10.48
1998-02-06 10.58
1998-02-09 10.59
1998-02-10 10.57
1998-02-11 10.51
1998-02-12 10.49
1998-02-13 10.49
1998-02-16 10.48
1998-02-17 10.43
1998-02-18 10.44
1998-02-19 10.46
1998-02-20 10.46
1998-02-23 10.44
1998-02-24 10.46
1998-02-25 10.45
1998-02-26 10.44
1998-02-27 10.47
1998-02-28 10.34
1998-03-02 10.34
1998-03-03 10.37
1998-03-04 10.46
1998-03-05 10.42
1998-03-06 10.41
1998-03-09 10.36
1998-03-10 10.33
1998-03-11 10.32
1998-03-12 10.29
1998-03-13 10.28
1998-03-16 10.27
1998-03-17 10.27
1998-03-18 10.26
1998-03-19 10.31
1998-03-20 10.31
1998-03-23 10.33
1998-03-24 10.30
1998-03-25 10.31
1998-03-26 10.31
1998-03-27 10.33
1998-03-30 10.38
1998-03-31 10.32
1998-04-01 10.35
1998-04-02 10.31
1998-04-03 10.22
1998-04-06 10.22
1998-04-07 10.25
1998-04-08 10.23
1998-04-09 10.15
1998-04-10 .
1998-04-13 10.15
1998-04-14 10.16
1998-04-15 10.12
1998-04-16 10.12
1998-04-17 10.05
1998-04-20 10.07
1998-04-21 10.09
1998-04-22 10.11
1998-04-23 10.10
1998-04-24 9.99
1998-04-27 10.07
1998-04-28 10.08
1998-04-29 10.09
1998-04-30 10.09
1998-05-01 10.15
1998-05-04 10.08
1998-05-05 10.11
1998-05-06 10.11
1998-05-07 10.12
1998-05-08 10.20
1998-05-11 10.18
1998-05-12 10.22
1998-05-13 10.20
1998-05-14 10.21
1998-05-15 10.34
1998-05-18 10.35
1998-05-19 10.33
1998-05-20 10.29
1998-05-21 10.28
1998-05-22 10.36
1998-05-25 10.37
1998-05-26 10.34
1998-05-27 10.34
1998-05-28 10.34
1998-05-29 10.29
1998-05-31 10.01
1998-06-01 10.04
1998-06-02 10.08
1998-06-03 10.08
1998-06-04 10.08
1998-06-05 10.08
1998-06-08 10.08
1998-06-09 9.92
1998-06-10 10.15
1998-06-11 10.09
1998-06-12 10.12
1998-06-15 10.18
1998-06-16 10.25
1998-06-17 10.25
1998-06-18 10.31
1998-06-19 10.37
1998-06-22 10.37
1998-06-23 10.40
1998-06-24 10.40
1998-06-25 10.36
1998-06-26 10.37
1998-06-29 10.37
1998-06-30 10.66
1998-07-01 10.57
1998-07-02 10.57
1998-07-03 10.57
1998-07-06 10.57
1998-07-07 10.57
1998-07-08 10.59
1998-07-09 10.63
1998-07-10 10.61
1998-07-13 10.60
1998-07-14 10.57
1998-07-15 10.58
1998-07-16 10.58
1998-07-17 10.56
1998-07-20 10.56
1998-07-21 10.55
1998-07-22 10.55
1998-07-23 10.48
1998-07-24 10.49
1998-07-27 10.49
1998-07-28 10.54
1998-07-29 10.50
1998-07-30 10.49
1998-07-31 10.28
1998-08-03 10.28
1998-08-04 10.28
1998-08-05 10.34
1998-08-06 10.34
1998-08-07 10.34
1998-08-10 10.46
1998-08-11 10.61
1998-08-12 10.65
1998-08-13 10.65
1998-08-14 10.68
1998-08-17 10.82
1998-08-18 10.83
1998-08-19 10.83
1998-08-20 10.91
1998-08-21 10.92
1998-08-24 10.92
1998-08-25 11.04
1998-08-26 11.15
1998-08-27 11.56
1998-08-28 11.56
1998-08-31 11.82
1998-09-01 12.67
1998-09-02 12.68
1998-09-03 12.68
1998-09-04 12.92
1998-09-07 12.92
1998-09-08 12.96
1998-09-09 12.84
1998-09-10 12.92
1998-09-11 13.03
1998-09-14 13.03
1998-09-15 13.03
1998-09-16 13.03
1998-09-17 13.06
1998-09-18 13.06
1998-09-21 13.06
1998-09-22 13.22
1998-09-23 13.08
1998-09-24 13.08
1998-09-25 13.13
1998-09-28 13.14
1998-09-29 13.08
1998-09-30 12.83
1998-10-01 13.48
1998-10-02 13.49
1998-10-05 13.66
1998-10-06 13.66
1998-10-07 13.72
1998-10-08 13.72
1998-10-09 13.72
1998-10-12 13.73
1998-10-13 13.94
1998-10-14 13.94
1998-10-15 13.93
1998-10-16 13.93
1998-10-19 14.18
1998-10-20 14.18
1998-10-21 14.18
1998-10-22 14.18
1998-10-23 13.96
1998-10-26 13.97
1998-10-27 13.60
1998-10-28 13.53
1998-10-29 13.47
1998-10-30 13.24
1998-10-31 13.26
1998-11-02 13.26
1998-11-03 13.04
1998-11-04 13.04
1998-11-05 12.85
1998-11-06 12.85
1998-11-09 12.63
1998-11-10 12.51
1998-11-11 12.51
1998-11-12 12.50
1998-11-13 12.27
1998-11-16 12.16
1998-11-17 11.88
1998-11-18 11.74
1998-11-19 11.74
1998-11-20 11.47
1998-11-23 11.40
1998-11-24 11.36
1998-11-25 11.36
1998-11-26 11.36
1998-11-27 11.35
1998-11-30 11.38
1998-12-01 11.40
1998-12-02 11.50
1998-12-03 11.51
1998-12-04 11.61
1998-12-07 11.61
1998-12-08 11.61
1998-12-09 11.38
1998-12-10 11.38
1998-12-11 11.38
1998-12-14 11.40
1998-12-15 11.40
1998-12-16 11.40
1998-12-17 11.28
1998-12-18 11.27
1998-12-21 11.28
1998-12-22 11.30
1998-12-23 11.30
1998-12-24 11.29
1998-12-25 .
1998-12-28 11.31
1998-12-29 11.29
1998-12-30 11.29
1998-12-31 11.23
1999-01-01 .
1999-01-04 11.22
1999-01-05 11.00
1999-01-06 11.00
1999-01-07 10.94
1999-01-08 10.94
1999-01-11 10.89
1999-01-12 10.86
1999-01-13 11.14
1999-01-14 11.13
1999-01-15 11.15
1999-01-18 11.14
1999-01-19 10.91
1999-01-20 10.81
1999-01-21 10.83
1999-01-22 10.83
1999-01-25 10.85
1999-01-26 10.85
1999-01-27 10.75
1999-01-28 10.69
1999-01-29 10.61
1999-01-31 11.44
1999-02-01 11.37
1999-02-02 11.33
1999-02-03 11.38
1999-02-04 11.30
1999-02-05 11.30
1999-02-08 11.26
1999-02-09 11.13
1999-02-10 11.13
1999-02-11 11.12
1999-02-12 11.13
1999-02-15 11.11
1999-02-16 11.12
1999-02-17 11.12
1999-02-18 11.12
1999-02-19 11.13
1999-02-22 11.15
1999-02-23 11.17
1999-02-24 11.16
1999-02-25 11.20
1999-02-26 11.24
1999-02-28 11.33
1999-03-01 11.33
1999-03-02 11.33
1999-03-03 11.34
1999-03-04 11.40
1999-03-05 11.41
1999-03-08 11.33
1999-03-09 11.34
1999-03-10 11.32
1999-03-11 11.32
1999-03-12 11.32
1999-03-15 11.24
1999-03-16 11.16
1999-03-17 11.16
1999-03-18 11.09
1999-03-19 11.01
1999-03-22 11.01
1999-03-23 11.01
1999-03-24 11.01
1999-03-25 11.03
1999-03-26 11.02
1999-03-29 11.07
1999-03-30 11.06
1999-03-31 10.85
1999-04-01 10.85
1999-04-02 10.85
1999-04-05 10.85
1999-04-06 10.84
1999-04-07 10.70
1999-04-08 10.64
1999-04-09 10.61
1999-04-12 10.59
1999-04-13 10.60
1999-04-14 10.60
1999-04-15 10.57
1999-04-16 10.58
1999-04-19 10.58
1999-04-20 10.65
1999-04-21 10.64
1999-04-22 10.58
1999-04-23 10.58
1999-04-26 10.58
1999-04-27 10.53
1999-04-28 10.54
1999-04-29 10.53
1999-04-30 10.45
1999-05-03 10.45
1999-05-04 10.45
1999-05-05 10.45
1999-05-06 10.45
1999-05-07 10.49
1999-05-10 10.49
1999-05-11 10.49
1999-05-12 10.52
1999-05-13 10.51
1999-05-14 10.53
1999-05-17 10.51
1999-05-18 10.51
1999-05-19 10.51
1999-05-20 10.54
1999-05-21 10.68
1999-05-24 10.68
1999-05-25 10.85
1999-05-26 10.91
1999-05-27 10.91
1999-05-28 10.91
1999-05-31 10.56
1999-06-01 10.68
1999-06-02 10.70
1999-06-03 10.70
1999-06-04 10.72
1999-06-07 10.71
1999-06-08 10.71
1999-06-09 10.73
1999-06-10 10.65
1999-06-11 10.74
1999-06-14 10.74
1999-06-15 10.77
1999-06-16 10.77
1999-06-17 10.76
1999-06-18 10.76
1999-06-21 10.66
1999-06-22 10.68
1999-06-23 10.68
1999-06-24 10.67
1999-06-25 10.69
1999-06-28 10.67
1999-06-29 10.66
1999-06-30 10.44
1999-07-01 10.36
1999-07-02 10.36
1999-07-05 10.36
1999-07-06 10.36
1999-07-07 10.36
1999-07-08 10.35
1999-07-09 10.36
1999-07-12 10.34
1999-07-13 10.34
1999-07-14 10.34
1999-07-15 10.32
1999-07-16 10.32
1999-07-19 10.36
1999-07-20 10.36
1999-07-21 10.43
1999-07-22 10.43
1999-07-23 10.43
1999-07-26 10.48
1999-07-27 10.52
1999-07-28 10.62
1999-07-29 10.63
1999-07-30 10.70
1999-07-31 10.80
1999-08-02 10.81
1999-08-03 10.89
1999-08-04 10.89
1999-08-05 11.12
1999-08-06 11.11
1999-08-09 11.24
1999-08-10 11.26
1999-08-11 11.30
1999-08-12 11.29
1999-08-13 11.29
1999-08-16 11.28
1999-08-17 11.14
1999-08-18 11.09
1999-08-19 11.09
1999-08-20 11.09
1999-08-23 11.08
1999-08-24 11.05
1999-08-25 11.05
1999-08-26 11.00
1999-08-27 11.00
1999-08-30 10.99
1999-08-31 11.05
1999-09-01 11.04
1999-09-02 11.04
1999-09-03 11.04
1999-09-06 11.03
1999-09-07 11.03
1999-09-08 11.02
1999-09-09 11.03
1999-09-10 11.06
1999-09-13 11.07
1999-09-14 11.07
1999-09-15 11.16
1999-09-16 11.16
1999-09-17 11.21
1999-09-20 11.22
1999-09-21 11.22
1999-09-22 11.23
1999-09-23 11.22
1999-09-24 11.22
1999-09-27 11.22
1999-09-28 11.20
1999-09-29 11.19
1999-09-30 11.13
1999-10-01 11.14
1999-10-04 11.15
1999-10-05 11.13
1999-10-06 11.13
1999-10-07 11.12
1999-10-08 11.12
1999-10-11 11.05
1999-10-12 11.04
1999-10-13 11.05
1999-10-14 11.09
1999-10-15 11.09
1999-10-18 11.09
1999-10-19 11.12
1999-10-20 11.17
1999-10-21 11.17
1999-10-22 11.17
1999-10-25 11.16
1999-10-26 11.15
1999-10-27 11.11
1999-10-28 11.09
1999-10-29 11.08
1999-10-31 11.13
1999-11-01 11.13
1999-11-02 11.13
1999-11-03 11.08
1999-11-04 11.08
1999-11-05 11.03
1999-11-08 10.94
1999-11-09 10.89
1999-11-10 10.86
1999-11-11 10.72
1999-11-12 10.68
1999-11-15 10.68
1999-11-16 10.68
1999-11-17 10.70
1999-11-18 10.69
1999-11-19 10.72
1999-11-22 10.73
1999-11-23 10.73
1999-11-24 10.75
1999-11-25 10.75
1999-11-26 10.75
1999-11-29 10.73
1999-11-30 10.63
1999-12-01 10.53
1999-12-02 10.54
1999-12-03 10.44
1999-12-06 10.42
1999-12-07 10.46
1999-12-08 10.44
1999-12-09 10.44
1999-12-10 10.45
1999-12-13 10.50
1999-12-14 10.48
1999-12-15 10.46
1999-12-16 10.46
1999-12-17 10.46
1999-12-20 10.48
1999-12-21 10.48
1999-12-22 10.48
1999-12-23 10.46
1999-12-24 10.46
1999-12-27 10.46
1999-12-28 10.46
1999-12-29 10.46
1999-12-30 10.49
1999-12-31 10.58
2000-01-03 10.58
2000-01-04 10.74
2000-01-05 10.75
2000-01-06 10.79
2000-01-07 10.79
2000-01-10 10.80
2000-01-11 10.76
2000-01-12 10.76
2000-01-13 10.76
2000-01-14 10.75
2000-01-17 10.68
2000-01-18 10.67
2000-01-19 10.67
2000-01-20 10.67
2000-01-21 10.63
2000-01-24 10.60
2000-01-25 10.61
2000-01-26 10.61
2000-01-27 10.59
2000-01-28 10.60
2000-01-31 10.71
2000-02-01 10.66
2000-02-02 10.66
2000-02-03 10.65
2000-02-04 10.65
2000-02-07 10.65
2000-02-08 10.58
2000-02-09 10.60
2000-02-10 10.62
2000-02-11 10.63
2000-02-14 10.63
2000-02-15 10.62
2000-02-16 10.62
2000-02-17 10.62
2000-02-18 10.62
2000-02-21 10.61
2000-02-22 10.60
2000-02-23 10.58
2000-02-24 10.59
2000-02-25 10.58
2000-02-28 10.59
2000-02-29 10.73
2000-03-01 10.72
2000-03-02 10.71
2000-03-03 10.71
2000-03-06 10.58
2000-03-07 10.57
2000-03-08 10.40
2000-03-09 10.41
2000-03-10 10.41
2000-03-13 10.41
2000-03-14 10.41
2000-03-15 10.44
2000-03-16 10.44
2000-03-17 10.44
2000-03-20 10.56
2000-03-21 10.55
2000-03-22 10.58
2000-03-23 10.62
2000-03-24 10.70
2000-03-27 10.75
2000-03-28 10.75
2000-03-29 10.77
2000-03-30 10.76
2000-03-31 11.04
2000-04-03 11.04
2000-04-04 11.07
2000-04-05 11.07
2000-04-06 11.07
2000-04-07 11.02
2000-04-10 11.02
2000-04-11 10.94
2000-04-12 10.94
2000-04-13 11.02
2000-04-14 11.02
2000-04-17 11.27
2000-04-18 11.33
2000-04-19 11.24
2000-04-20 11.21
2000-04-21 .
2000-04-24 11.21
2000-04-25 11.24
2000-04-26 11.20
2000-04-27 11.21
2000-04-28 11.20
2000-04-30 11.56
2000-05-01 11.54
2000-05-02 11.48
2000-05-03 11.53
2000-05-04 11.56
2000-05-05 11.55
2000-05-08 11.52
2000-05-09 11.53
2000-05-10 11.62
2000-05-11 11.61
2000-05-12 11.79
2000-05-15 11.89
2000-05-16 11.89
2000-05-17 11.95
2000-05-18 12.06
2000-05-19 12.25
2000-05-22 12.25
2000-05-23 12.26
2000-05-24 12.56
2000-05-25 12.61
2000-05-26 12.61
2000-05-29 12.61
2000-05-30 12.54
2000-05-31 12.43
2000-06-01 12.31
2000-06-02 12.16
2000-06-05 12.16
2000-06-06 12.16
2000-06-07 12.12
2000-06-08 12.11
2000-06-09 12.10
2000-06-12 12.10
2000-06-13 12.08
2000-06-14 12.08
2000-06-15 11.95
2000-06-16 11.95
2000-06-19 11.95
2000-06-20 11.99
2000-06-21 12.05
2000-06-22 12.04
2000-06-23 12.04
2000-06-26 12.10
2000-06-27 12.10
2000-06-28 12.10
2000-06-29 12.14
2000-06-30 12.41
2000-07-03 12.42
2000-07-04 12.42
2000-07-05 12.43
2000-07-06 12.44
2000-07-07 12.48
2000-07-10 12.46
2000-07-11 12.42
2000-07-12 12.42
2000-07-13 12.42
2000-07-14 12.48
2000-07-17 12.45
2000-07-18 12.45
2000-07-19 12.48
2000-07-20 12.49
2000-07-21 12.49
2000-07-24 12.51
2000-07-25 12.51
2000-07-26 12.54
2000-07-27 12.54
2000-07-28 12.70
2000-07-31 12.74
2000-08-01 12.65
2000-08-02 12.65
2000-08-03 12.88
2000-08-04 12.86
2000-08-07 12.87
2000-08-08 12.87
2000-08-09 12.87
2000-08-10 12.72
2000-08-11 12.72
2000-08-14 12.74
2000-08-15 12.76
2000-08-16 12.76
2000-08-17 12.82
2000-08-18 12.80
2000-08-21 12.80
2000-08-22 12.80
2000-08-23 12.85
2000-08-24 13.14
2000-08-25 13.14
2000-08-28 13.14
2000-08-29 13.05
2000-08-30 13.05
2000-08-31 12.96
2000-09-01 12.94
2000-09-04 12.94
2000-09-05 12.90
2000-09-06 12.74
2000-09-07 12.75
2000-09-08 12.75
2000-09-11 12.75
2000-09-12 12.74
2000-09-13 12.75
2000-09-14 12.75
2000-09-15 12.74
2000-09-18 12.84
2000-09-19 13.03
2000-09-20 13.13
2000-09-21 13.41
2000-09-22 13.57
2000-09-25 13.43
2000-09-26 13.47
2000-09-27 13.57
2000-09-28 13.80
2000-09-29 13.88
2000-09-30 13.77
2000-10-02 13.85
2000-10-03 13.98
2000-10-04 14.04
2000-10-05 13.92
2000-10-06 13.96
2000-10-09 14.10
2000-10-10 14.13
2000-10-11 14.47
2000-10-12 14.59
2000-10-13 14.59
2000-10-16 14.52
2000-10-17 14.83
2000-10-18 15.68
2000-10-19 15.41
2000-10-20 15.23
2000-10-23 15.16
2000-10-24 14.99
2000-10-25 14.87
2000-10-26 14.95
2000-10-27 14.92
2000-10-30 14.82
2000-10-31 14.79
2000-11-01 14.67
2000-11-02 14.74
2000-11-03 14.80
2000-11-06 14.85
2000-11-07 15.04
2000-11-08 14.94
2000-11-09 15.00
2000-11-10 15.00
2000-11-13 15.07
2000-11-14 15.11
2000-11-15 15.12
2000-11-16 15.24
2000-11-17 15.53
2000-11-20 15.91
2000-11-21 16.26
2000-11-22 16.39
2000-11-23 16.39
2000-11-24 16.58
2000-11-27 16.38
2000-11-28 16.32
2000-11-29 16.33
2000-11-30 17.03
2000-12-01 16.93
2000-12-04 17.14
2000-12-05 17.15
2000-12-06 16.97
2000-12-07 16.98
2000-12-08 16.98
2000-12-11 16.88
2000-12-12 16.64
2000-12-13 16.33
2000-12-14 16.32
2000-12-15 15.94
2000-12-18 15.92
2000-12-19 15.71
2000-12-20 15.62
2000-12-21 15.59
2000-12-22 15.60
2000-12-25 .
2000-12-26 15.62
2000-12-27 15.62
2000-12-28 15.62
2000-12-29 15.65
2000-12-31 16.27
2001-01-01 .
2001-01-02 16.24
2001-01-03 16.26
2001-01-04 15.98
2001-01-05 15.97
2001-01-08 15.67
2001-01-09 15.52
2001-01-10 15.49
2001-01-11 14.97
2001-01-12 14.88
2001-01-15 14.80
2001-01-16 14.88
2001-01-17 14.78
2001-01-18 14.63
2001-01-19 14.36
2001-01-22 14.34
2001-01-23 14.41
2001-01-24 14.39
2001-01-25 14.50
2001-01-26 14.54
2001-01-29 14.58
2001-01-30 14.56
2001-01-31 14.37
2001-02-01 14.21
2001-02-02 14.22
2001-02-05 14.11
2001-02-06 14.05
2001-02-07 14.05
2001-02-08 14.05
2001-02-09 14.06
2001-02-12 14.13
2001-02-13 14.17
2001-02-14 14.18
2001-02-15 14.19
2001-02-16 14.26
2001-02-19 14.27
2001-02-20 14.44
2001-02-21 14.62
2001-02-22 14.68
2001-02-23 14.71
2001-02-26 14.62
2001-02-27 14.53
2001-02-28 14.57
2001-03-01 14.48
2001-03-02 14.69
2001-03-05 14.70
2001-03-06 14.66
2001-03-07 14.64
2001-03-08 14.63
2001-03-09 14.78
2001-03-12 15.02
2001-03-13 15.18
2001-03-14 15.40
2001-03-15 15.36
2001-03-16 15.49
2001-03-19 15.65
2001-03-20 15.86
2001-03-21 16.24
2001-03-22 16.79
2001-03-23 16.60
2001-03-26 16.42
2001-03-27 16.31
2001-03-28 16.27
2001-03-29 16.30
2001-03-30 16.25
2001-03-31 15.94
2001-04-02 16.03
2001-04-03 16.40
2001-04-04 17.08
2001-04-05 16.98
2001-04-06 17.00
2001-04-09 17.29
2001-04-10 17.30
2001-04-11 17.21
2001-04-12 16.72
2001-04-13 .
2001-04-16 16.69
2001-04-17 16.69
2001-04-18 16.34
2001-04-19 16.33
2001-04-20 16.34
2001-04-23 16.36
2001-04-24 16.42
2001-04-25 16.57
2001-04-26 16.56
2001-04-27 16.57
2001-04-30 15.45
2001-05-01 15.35
2001-05-02 15.17
2001-05-03 15.15
2001-05-04 15.13
2001-05-07 15.14
2001-05-08 15.04
2001-05-09 15.02
2001-05-10 14.97
2001-05-11 14.96
2001-05-14 15.06
2001-05-15 14.98
2001-05-16 15.26
2001-05-17 15.29
2001-05-18 15.32
2001-05-21 15.38
2001-05-22 15.29
2001-05-23 15.23
2001-05-24 15.15
2001-05-25 15.03
2001-05-28 15.05
2001-05-29 14.89
2001-05-30 14.98
2001-05-31 14.86
2001-06-01 14.84
2001-06-04 14.85
2001-06-05 15.01
2001-06-06 14.93
2001-06-07 14.98
2001-06-08 14.89
2001-06-11 15.08
2001-06-12 15.35
2001-06-13 15.32
2001-06-14 15.64
2001-06-15 15.65
2001-06-18 16.00
2001-06-19 16.33
2001-06-20 16.87
2001-06-21 16.89
2001-06-22 17.03
2001-06-25 17.05
2001-06-26 17.02
2001-06-27 17.15
2001-06-28 17.15
2001-06-29 16.87
2001-06-30 16.26
2001-07-02 16.13
2001-07-03 15.96
2001-07-04 15.93
2001-07-05 16.05
2001-07-06 16.10
2001-07-09 16.35
2001-07-10 16.43
2001-07-11 16.77
2001-07-12 16.87
2001-07-13 16.88
2001-07-16 16.86
2001-07-17 17.51
2001-07-18 17.82
2001-07-19 17.84
2001-07-20 17.76
2001-07-23 17.66
2001-07-24 17.52
2001-07-25 17.32
2001-07-26 17.18
2001-07-27 17.07
2001-07-30 16.89
2001-07-31 16.76
2001-08-01 16.46
2001-08-02 16.30
2001-08-03 16.25
2001-08-06 16.30
2001-08-07 16.32
2001-08-08 16.43
2001-08-09 16.46
2001-08-10 16.47
2001-08-13 16.58
2001-08-14 16.55
2001-08-15 16.64
2001-08-16 16.69
2001-08-17 16.72
2001-08-20 16.94
2001-08-21 17.09
2001-08-22 17.13
2001-08-23 17.30
2001-08-24 17.35
2001-08-27 17.36
2001-08-28 17.23
2001-08-29 17.20
2001-08-30 17.19
2001-08-31 16.95
2001-09-03 16.84
2001-09-04 16.85
2001-09-05 16.81
2001-09-06 16.80
2001-09-07 17.03
2001-09-10 17.19
2001-09-11 .
2001-09-12 .
2001-09-13 .
2001-09-14 17.69
2001-09-17 18.01
2001-09-18 18.37
2001-09-19 18.58
2001-09-20 19.17
2001-09-21 19.80
2001-09-24 19.85
2001-09-25 19.61
2001-09-26 19.52
2001-09-27 19.84
2001-09-28 19.89
2001-09-30 20.48
2001-10-01 20.55
2001-10-02 20.78
2001-10-03 20.62
2001-10-04 20.21
2001-10-05 20.10
2001-10-08 20.06
2001-10-09 19.85
2001-10-10 19.43
#2001-10-11|19.06 #2001-10-12|19.16 #2001-10-15|19.27 #2001-10-16|19.27 #2001-10-17|19.08 #2001-10-18|19.26 #2001-10-19|19.23 #2001-10-22|19.37 #2001-10-23|19.24 #2001-10-24|19.30 #2001-10-25|19.31 #2001-10-26|19.24 #2001-10-29|19.18 #2001-10-30|19.37 #2001-10-31|18.81 #2001-11-01|18.70 #2001-11-02|18.73 #2001-11-05|18.68 #2001-11-06|18.61 #2001-11-07|18.52 #2001-11-08|18.46 #2001-11-09|18.39 #2001-11-12|18.41 #2001-11-13|18.37 #2001-11-14|18.26 #2001-11-15|17.73 #2001-11-16|17.47 #2001-11-19|17.01 #2001-11-20|17.03 #2001-11-21|17.17 #2001-11-22|17.16 #2001-11-23|17.14 #2001-11-26|17.11 #2001-11-27|16.88 #2001-11-28|16.85 #2001-11-29|17.00 #2001-11-30|18.71 #2001-12-03|18.78 #2001-12-04|18.84 #2001-12-05|18.65 #2001-12-06|18.52 #2001-12-07|18.38 #2001-12-10|18.45 #2001-12-11|18.28 #2001-12-12|18.61 #2001-12-13|18.66 #2001-12-14|18.73 #2001-12-17|18.68 #2001-12-18|18.71 #2001-12-19|18.70 #2001-12-20|18.58 #2001-12-21|18.49 #2001-12-24|18.52 #2001-12-25| . #2001-12-26|18.54 #2001-12-27|18.55 #2001-12-28|18.56 #2001-12-31|16.88 #2002-01-01| . #2002-01-02|16.75 #2002-01-03|16.31 #2002-01-04|16.17 #2002-01-07|16.11 #2002-01-08|16.13 #2002-01-09|16.17 #2002-01-10|16.05 #2002-01-11|16.07 #2002-01-14|16.21 #2002-01-15|16.20 #2002-01-16|16.27 #2002-01-17|16.36 #2002-01-18|16.52 #2002-01-21|16.58 #2002-01-22|16.69 #2002-01-23|16.77 #2002-01-24|16.89 #2002-01-25|16.98 #2002-01-28|16.99 #2002-01-29|17.16 #2002-01-30|17.37 #2002-01-31|16.77 #2002-02-01|16.39 #2002-02-04|16.47 #2002-02-05|16.62 #2002-02-06|16.63 #2002-02-07|16.65 #2002-02-08|16.62 #2002-02-11|16.64 #2002-02-12|16.65 #2002-02-13|16.70 #2002-02-14|16.79 #2002-02-15|16.80 #2002-02-18|16.89 #2002-02-19|17.05 #2002-02-20|17.25 #2002-02-21|17.38 #2002-02-22|17.63 #2002-02-25|17.81 #2002-02-26|18.05 #2002-02-27|17.90 #2002-02-28|17.30 #2002-03-01|17.08 #2002-03-04|17.04 #2002-03-05|17.04 #2002-03-06|17.02 #2002-03-07|16.94 #2002-03-08|16.85 #2002-03-11|16.78 #2002-03-12|16.66 #2002-03-13|16.60 #2002-03-14|16.48 #2002-03-15|16.38 #2002-03-18|16.37 #2002-03-19|16.33 #2002-03-20|16.25 #2002-03-21|16.24 #2002-03-22|16.45 #2002-03-25|16.32 #2002-03-26|16.37 #2002-03-27|16.37 #2002-03-28|16.37 #2002-03-29| . #2002-03-31|16.20 #2002-04-01|16.16 #2002-04-02|16.10 #2002-04-03|16.06 #2002-04-04|16.03 #2002-04-05|16.02 #2002-04-08|16.01 #2002-04-09|15.97 #2002-04-10|15.89 #2002-04-11|15.85 #2002-04-12|15.95 #2002-04-15|15.91 #2002-04-16|15.83 #2002-04-17|15.79 #2002-04-18|15.78 #2002-04-19|15.83 #2002-04-22|15.81 #2002-04-23|15.89 #2002-04-24|15.86 #2002-04-25|15.91 #2002-04-26|16.01 #2002-04-29|16.01 #2002-04-30|15.90 #2002-05-01|15.92 #2002-05-02|16.06 #2002-05-03|16.09 #2002-05-06|16.11 #2002-05-07|16.20 #2002-05-08|16.30 #2002-05-09|16.30 #2002-05-10|16.20 #2002-05-13|16.22 #2002-05-14|16.21 #2002-05-15|16.20 #2002-05-16|16.25 #2002-05-17|16.50 #2002-05-20|16.55 #2002-05-21|16.64 #2002-05-22|16.71 #2002-05-23|16.73 #2002-05-24|16.18 #2002-05-27|16.21 #2002-05-28|16.22 #2002-05-29|16.30 #2002-05-30|16.31 #2002-05-31|15.08 #2002-06-03|15.04 #2002-06-04|15.05 #2002-06-05|15.15 #2002-06-06|15.17 #2002-06-07|15.21 #2002-06-10|15.15 #2002-06-11|14.78 #2002-06-12|14.88 #2002-06-13|14.99 #2002-06-14|15.03 #2002-06-17|14.91 #2002-06-18|14.91 #2002-06-19|14.91 #2002-06-20|14.94 #2002-06-21|14.92 #2002-06-24|14.92 #2002-06-25|14.99 #2002-06-26|15.66 #2002-06-27|15.61 #2002-06-28|15.85 #2002-06-30|15.34 #2002-07-01|15.34 #2002-07-02|15.42 #2002-07-03|15.62 #2002-07-04|15.60 #2002-07-05|15.64 #2002-07-08|15.76 #2002-07-09|15.81 #2002-07-10|15.76 #2002-07-11|16.01 #2002-07-12|15.97 #2002-07-15|15.94 #2002-07-16|15.92 #2002-07-17|16.07 #2002-07-18|16.02 #2002-07-19|16.08 #2002-07-22|16.24 #2002-07-23|16.17 #2002-07-24|16.52 #2002-07-25|16.45 #2002-07-26|16.46 #2002-07-29|16.47 #2002-07-30|16.46 #2002-07-31|16.02 #2002-08-01|15.97 #2002-08-02|16.04 #2002-08-05|16.16 #2002-08-06|16.38 #2002-08-07|16.34 #2002-08-08|16.31 #2002-08-09|16.28 #2002-08-12|16.40 #2002-08-13|16.43 #2002-08-14|16.55 #2002-08-15|16.64 #2002-08-16|16.57 #2002-08-19|16.64 #2002-08-20|16.67 #2002-08-21|16.53 #2002-08-22|16.19 #2002-08-23|16.22 #2002-08-26|16.25 #2002-08-27|16.11 #2002-08-28|16.00 #2002-08-29|16.07 #2002-08-30|15.91 #2002-08-31|16.05 #2002-09-02|15.88 #2002-09-03|15.80 #2002-09-04|15.93 #2002-09-05|15.92 #2002-09-06|15.85 #2002-09-09|15.85 #2002-09-10|15.70 #2002-09-11|15.66 #2002-09-12|15.54 #2002-09-13|15.63 #2002-09-16|15.55 #2002-09-17|15.56 #2002-09-18|15.66 #2002-09-19|15.93 #2002-09-20|16.33 #2002-09-23|16.58 #2002-09-24|16.84 #2002-09-25|16.77 #2002-09-26|16.66 #2002-09-27|16.68 #2002-09-30|17.08 #2002-10-01|17.27 #2002-10-02|17.17 #2002-10-03|17.19 #2002-10-04|17.72 #2002-10-07|17.83 #2002-10-08|18.05 #2002-10-09|18.35 #2002-10-10|18.46 #2002-10-11|18.34 #2002-10-14|18.35 #2002-10-15|18.13 #2002-10-16|17.94 #2002-10-17|17.02 #2002-10-18|17.13 #2002-10-21|17.05 #2002-10-22|17.06 #2002-10-23|16.69 #2002-10-24|16.42 #2002-10-25|16.31 #2002-10-28|16.23 #2002-10-29|16.06 #2002-10-30|15.81 #2002-10-31|15.10 #2002-11-01|15.30 #2002-11-04|15.11 #2002-11-05|15.04 #2002-11-06|14.55 #2002-11-07|14.60 #2002-11-08|14.96 #2002-11-11|14.98 #2002-11-12|15.03 #2002-11-13|14.98 #2002-11-14|14.86 #2002-11-15|14.80 #2002-11-18|14.68 #2002-11-19|14.56 #2002-11-20|14.31 #2002-11-21|14.13 #2002-11-22|13.94 #2002-11-25|13.71 #2002-11-26|13.60 #2002-11-27|13.59 #2002-11-28|13.55 #2002-11-29|13.55 #2002-11-30|14.05 #2002-12-02|13.92 #2002-12-03|13.80 #2002-12-04|13.83 #2002-12-05|13.71 #2002-12-06|13.78 #2002-12-09|13.80 #2002-12-10|13.91 #2002-12-11|13.93 #2002-12-12|13.80 #2002-12-13|13.79 #2002-12-16|13.71 #2002-12-17|13.72 #2002-12-18|13.60 #2002-12-19|13.68 #2002-12-20|13.67 #2002-12-23|13.68 #2002-12-24|13.69 #2002-12-25| . #2002-12-26|13.70 #2002-12-27|13.71 #2002-12-30|13.71 #2002-12-31|13.34 #2003-01-01| . #2003-01-02|13.19 #2003-01-03|13.01 #2003-01-06|12.87 #2003-01-07|12.61 #2003-01-08|12.33 #2003-01-09|12.12 #2003-01-10|11.74 #2003-01-13|11.43 #2003-01-14|11.18 #2003-01-15|11.32 #2003-01-16|11.38 #2003-01-17|11.25 #2003-01-20|11.36 #2003-01-21|11.42 #2003-01-22|11.52 #2003-01-23|11.56 #2003-01-24|11.53 #2003-01-27|11.64 #2003-01-28|11.59 #2003-01-29|11.65 #2003-01-30|11.55 #2003-01-31|11.11 #2003-02-03|11.07 #2003-02-04|11.12 #2003-02-05|11.13 #2003-02-06|11.20 #2003-02-07|11.16 #2003-02-10|11.15 #2003-02-11|11.10 #2003-02-12|11.12 #2003-02-13|11.17 #2003-02-14|11.21 #2003-02-17|11.14 #2003-02-18|11.07 #2003-02-19|10.97 #2003-02-20|10.98 #2003-02-21|11.00 #2003-02-24|11.07 #2003-02-25|11.11 #2003-02-26|11.29 #2003-02-27|11.30 #2003-02-28|11.40 #2003-03-03|11.33 #2003-03-04|11.36 #2003-03-05|11.40 #2003-03-06|11.42 #2003-03-07|11.47 #2003-03-10|11.58 #2003-03-11|11.79 #2003-03-12|12.01 #2003-03-13|11.95 #2003-03-14|11.88 #2003-03-17|11.93 #2003-03-18|11.84 #2003-03-19|11.72 #2003-03-20|11.59 #2003-03-21|11.43 #2003-03-24|11.46 #2003-03-25|11.27 #2003-03-26|11.25 #2003-03-27|11.15 #2003-03-28|11.10 #2003-03-31|11.00 #2003-04-01|10.89 #2003-04-02|10.84 #2003-04-03|10.74 #2003-04-04|10.64 #2003-04-07|10.56 #2003-04-08|10.47 #2003-04-09|10.49 #2003-04-10|10.48 #2003-04-11|10.45 #2003-04-14|10.48 #2003-04-15|10.39 #2003-04-16|10.20 #2003-04-17|10.20 #2003-04-18| . #2003-04-21|10.21 #2003-04-22|10.17 #2003-04-23|10.09 #2003-04-24| 9.96 #2003-04-25| 9.93 #2003-04-28| 9.75 #2003-04-29| 9.57 #2003-04-30| 9.07 #2003-05-01| 9.05 #2003-05-02| 8.94 #2003-05-05| 8.94 #2003-05-06| 8.74 #2003-05-07| 8.72 #2003-05-08| 8.70 #2003-05-09| 8.76 #2003-05-12| 8.84 #2003-05-13| 8.96 #2003-05-14| 8.92 #2003-05-15| 8.91 #2003-05-16| 8.91 #2003-05-19| 8.96 #2003-05-20| 8.97 #2003-05-21| 9.04 #2003-05-22| 8.97 #2003-05-23| 8.98 #2003-05-26| 8.96 #2003-05-27| 8.86 #2003-05-28| 8.85 #2003-05-29| 8.85 #2003-05-30| 8.81 #2003-05-31| 8.85 #2003-06-02| 8.79 #2003-06-03| 8.66 #2003-06-04| 8.60 #2003-06-05| 8.49 #2003-06-06| 8.41 #2003-06-09| 8.26 #2003-06-10| 8.14 #2003-06-11| 8.06 #2003-06-12| 8.03 #2003-06-13| 7.91 #2003-06-16| 7.87 #2003-06-17| 7.69 #2003-06-18| 7.67 #2003-06-19| 7.69 #2003-06-20| 7.74 #2003-06-23| 7.80 #2003-06-24| 7.88 #2003-06-25| 7.87 #2003-06-26| 7.90 #2003-06-27| 7.96 #2003-06-30| 8.07 #2003-07-01| 8.05 #2003-07-02| 8.05 #2003-07-03| 8.08 #2003-07-04| 8.08 #2003-07-07| 8.09 #2003-07-08| 8.16 #2003-07-09| 8.13 #2003-07-10| 8.11 #2003-07-11| 8.09 #2003-07-14| 8.11 #2003-07-15| 8.10 #2003-07-16| 8.12 #2003-07-17| 8.14 #2003-07-18| 8.13 #2003-07-21| 8.09 #2003-07-22| 8.08 #2003-07-23| 8.09 #2003-07-24| 8.10 #2003-07-25| 8.11 #2003-07-28| 8.13 #2003-07-29| 8.08 #2003-07-30| 8.20 #2003-07-31| 8.29 #2003-08-01| 8.28 #2003-08-04| 8.38 #2003-08-05| 8.39 #2003-08-06| 8.41 #2003-08-07| 8.40 #2003-08-08| 8.45 #2003-08-11| 8.41 #2003-08-12| 8.41 #2003-08-13| 8.39 #2003-08-14| 8.40 #2003-08-15| 8.37 #2003-08-18| 8.35 #2003-08-19| 8.33 #2003-08-20| 8.22 #2003-08-21| 8.20 #2003-08-22| 8.19 #2003-08-25| 8.19 #2003-08-26| 8.03 #2003-08-27| 8.02 #2003-08-28| 7.93 #2003-08-29| 7.85 #2003-08-31| 7.89 #2003-09-01| 7.85 #2003-09-02| 7.79 #2003-09-03| 7.64 #2003-09-04| 7.59 #2003-09-05| 7.61 #2003-09-08| 7.62 #2003-09-09| 7.60 #2003-09-10| 7.64 #2003-09-11| 7.63 #2003-09-12| 7.63 #2003-09-15| 7.60 #2003-09-16| 7.58 #2003-09-17| 7.56 #2003-09-18| 7.55 #2003-09-19| 7.53 #2003-09-22| 7.53 #2003-09-23| 7.51 #2003-09-24| 7.51 #2003-09-25| 7.49 #2003-09-26| 7.49 #2003-09-29| 7.51 #2003-09-30| 7.52 #2003-10-01| 7.53 #2003-10-02| 7.47 #2003-10-03| 7.48 #2003-10-06| 7.48 #2003-10-07| 7.49 #2003-10-08| 7.46 #2003-10-09| 7.43 #2003-10-10| 7.39 #2003-10-13| 7.37 #2003-10-14| 7.33 #2003-10-15| 7.32 #2003-10-16| 7.28 #2003-10-17| 7.26 #2003-10-20| 7.25 #2003-10-21| 7.25 #2003-10-22| 7.26 #2003-10-23| 7.30 #2003-10-24| 7.33 #2003-10-27| 7.32 #2003-10-28| 7.27 #2003-10-29| 7.25 #2003-10-30| 7.20 #2003-10-31| 7.25 #2003-11-03| 7.25 #2003-11-04| 7.20 #2003-11-05| 7.16 #2003-11-06| 7.13 #2003-11-07| 7.12 #2003-11-10| 7.12 #2003-11-11| 7.10 #2003-11-12| 7.04 #2003-11-13| 7.02 #2003-11-14| 7.01 #2003-11-17| 7.00 #2003-11-18| 7.05 #2003-11-19| 7.05 #2003-11-20| 7.08 #2003-11-21| 7.08 #2003-11-24| 7.09 #2003-11-25| 7.12 #2003-11-26| 7.12 #2003-11-27| 7.11 #2003-11-28| 7.14 #2003-11-30| 7.21 #2003-12-01| 7.19 #2003-12-02| 7.19 #2003-12-03| 7.13 #2003-12-04| 7.07 #2003-12-05| 7.03 #2003-12-08| 7.02 #2003-12-09| 6.96 #2003-12-10| 6.96 #2003-12-11| 7.03 #2003-12-12| 7.07 #2003-12-15| 7.12 #2003-12-16| 7.13 #2003-12-17| 7.10 #2003-12-18| 7.10 #2003-12-19| 7.14 #2003-12-22| 7.12 #2003-12-23| 7.12 #2003-12-24| 7.13 #2003-12-25| . #2003-12-26| 7.13 #2003-12-29| 7.31 #2003-12-30| 7.34 #2003-12-31| 7.46 #2004-01-01| . #2004-01-02| 7.46 #2004-01-05| 7.27 #2004-01-06| 7.22 #2004-01-07| 7.07 #2004-01-08| 6.97 #2004-01-09| 6.87 #2004-01-12| 6.85 #2004-01-13| 6.86 #2004-01-14| 6.83 #2004-01-15| 6.80 #2004-01-16| 6.75 #2004-01-19| 6.75 #2004-01-20| 6.71 #2004-01-21| 6.76 #2004-01-22| 6.80 #2004-01-23| 6.88 #2004-01-26| 6.88 #2004-01-27| 6.85 #2004-01-28| 6.97 #2004-01-29| 6.94 #2004-01-30| 6.98 #2004-01-31| 7.03 #2004-02-02| 7.03 #2004-02-03| 7.16 #2004-02-04| 7.12 #2004-02-05| 7.06 #2004-02-06| 7.06 #2004-02-09| 7.03 #2004-02-10| 6.94 #2004-02-11| 6.93 #2004-02-12| 6.89 #2004-02-13| 6.87 #2004-02-16| 6.85 #2004-02-17| 6.81 #2004-02-18| 6.77 #2004-02-19| 6.74 #2004-02-20| 6.71 #2004-02-23| 6.72 #2004-02-24| 6.77 #2004-02-25| 6.78 #2004-02-26| 6.74 #2004-02-27| 6.72 #2004-02-29| 6.82 #2004-03-01| 6.77 #2004-03-02| 6.72 #2004-03-03| 6.71 #2004-03-04| 6.69 #2004-03-05| 6.65 #2004-03-08| 6.57 #2004-03-09| 6.53 #2004-03-10| 6.55 #2004-03-11| 6.50 #2004-03-12| 6.53 #2004-03-15| 6.56 #2004-03-16| 6.62 #2004-03-17| 6.57 #2004-03-18| 6.57 #2004-03-19| 6.56 #2004-03-22| 6.56 #2004-03-23| 6.59 #2004-03-24| 6.62 #2004-03-25| 6.63 #2004-03-26| 6.60 #2004-03-29| 6.56 #2004-03-30| 6.51 #2004-03-31| 6.56 #2004-04-01| 6.54 #2004-04-02| 6.52 #2004-04-05| 6.51 #2004-04-06| 6.51 #2004-04-07| 6.50 #2004-04-08| 6.51 #2004-04-09| . #2004-04-12| 6.50 #2004-04-13| 6.49 #2004-04-14| 6.51 #2004-04-15| 6.50 #2004-04-16| 6.51 #2004-04-19| 6.50 #2004-04-20| 6.50 #2004-04-21| 6.50 #2004-04-22| 6.49 #2004-04-23| 6.50 #2004-04-26| 6.47 #2004-04-27| 6.46 #2004-04-28| 6.46 #2004-04-29| 6.48 #2004-04-30| 6.55 #2004-05-03| 6.54 #2004-05-04| 6.56 #2004-05-05| 6.67 #2004-05-06| 6.68 #2004-05-07| 6.85 #2004-05-10| 7.04 #2004-05-11| 7.07 #2004-05-12| 7.08 #2004-05-13| 7.27 #2004-05-14| 7.46 #2004-05-17| 7.44 #2004-05-18| 7.30 #2004-05-19| 7.19 #2004-05-20| 7.20 #2004-05-21| 7.22 #2004-05-24| 7.17 #2004-05-25| 7.13 #2004-05-26| 7.09 #2004-05-27| 7.03 #2004-05-28| 6.99 #2004-05-31| 7.25 #2004-06-01| 7.23 #2004-06-02| 7.23 #2004-06-03| 7.24 #2004-06-04| 7.23 #2004-06-07| 7.18 #2004-06-08| 7.10 #2004-06-09| 7.07 #2004-06-10| 7.08 #2004-06-11| 7.05 #2004-06-14| 7.04 #2004-06-15| 7.03 #2004-06-16| 7.02 #2004-06-17| 7.00 #2004-06-18| 6.99 #2004-06-21| 6.90 #2004-06-22| 6.87 #2004-06-23| 6.88 #2004-06-24| 6.86 #2004-06-25| 6.83 #2004-06-28| 6.78 #2004-06-29| 6.77 #2004-06-30| 7.02 #2004-07-01| 7.07 #2004-07-02| 7.09 #2004-07-05| 7.07 #2004-07-06| 7.06 #2004-07-07| 7.05 #2004-07-08| 7.06 #2004-07-09| 7.06 #2004-07-12| 7.06 #2004-07-13| 7.07 #2004-07-14| 7.05 #2004-07-15| 7.01 #2004-07-16| 6.98 #2004-07-19| 6.93 #2004-07-20| 6.93 #2004-07-21| 6.95 #2004-07-22| 6.97 #2004-07-23| 6.96 #2004-07-26| 6.96 #2004-07-27| 7.00 #2004-07-28| 7.00 #2004-07-29| 6.99 #2004-07-30| 6.94 #2004-07-31| 7.04 #2004-08-02| 7.05 #2004-08-03| 7.00 #2004-08-04| 6.97 #2004-08-05| 6.93 #2004-08-06| 6.94 #2004-08-09| 6.90 #2004-08-10| 6.92 #2004-08-11| 6.92 #2004-08-12| 6.89 #2004-08-13| 6.91 #2004-08-16| 6.89 #2004-08-17| 6.87 #2004-08-18| 6.84 #2004-08-19| 6.81 #2004-08-20| 6.81 #2004-08-23| 6.79 #2004-08-24| 6.77 #2004-08-25| 6.76 #2004-08-26| 6.73 #2004-08-27| 6.67 #2004-08-30| 6.67 #2004-08-31| 6.69 #2004-09-01| 6.71 #2004-09-02| 6.74 #2004-09-03| 6.69 #2004-09-06| 6.68 #2004-09-07| 6.69 #2004-09-08| 6.67 #2004-09-09| 6.71 #2004-09-10| 6.70 #2004-09-13| 6.67 #2004-09-14| 6.62 #2004-09-15| 6.59 #2004-09-16| 6.54 #2004-09-17| 6.53 #2004-09-20| 6.53 #2004-09-21| 6.52 #2004-09-22| 6.45 #2004-09-23| 6.46 #2004-09-24| 6.47 #2004-09-27| 6.48 #2004-09-28| 6.52 #2004-09-29| 6.48 #2004-09-30| 6.57 #2004-10-01| 6.58 #2004-10-04| 6.55 #2004-10-05| 6.53 #2004-10-06| 6.52 #2004-10-07| 6.47 #2004-10-08| 6.44 #2004-10-11| 6.42 #2004-10-12| 6.41 #2004-10-13| 6.41 #2004-10-14| 6.50 #2004-10-15| 6.50 #2004-10-18| 6.54 #2004-10-19| 6.56 #2004-10-20| 6.60 #2004-10-21| 6.59 #2004-10-22| 6.59 #2004-10-25| 6.56 #2004-10-26| 6.53 #2004-10-27| 6.47 #2004-10-28| 6.47 #2004-10-29| 6.43 #2004-10-31| 6.50 #2004-11-01| 6.48 #2004-11-02| 6.43 #2004-11-03| 6.41 #2004-11-04| 6.37 #2004-11-05| 6.31 #2004-11-08| 6.29 #2004-11-09| 6.29 #2004-11-10| 6.25 #2004-11-11| 6.24 #2004-11-12| 6.22 #2004-11-15| 6.16 #2004-11-16| 6.10 #2004-11-17| 6.11 #2004-11-18| 6.09 #2004-11-19| 6.07 #2004-11-22| 6.04 #2004-11-23| 6.02 #2004-11-24| 5.98 #2004-11-25| 5.95 #2004-11-26| 5.95 #2004-11-29| 5.93 #2004-11-30| 6.00 #2004-12-01| 5.97 #2004-12-02| 5.92 #2004-12-03| 5.93 #2004-12-06| 5.89 #2004-12-07| 5.86 #2004-12-08| 5.86 #2004-12-09| 5.86 #2004-12-10| 5.91 #2004-12-13| 5.89 #2004-12-14| 5.88 #2004-12-15| 5.85 #2004-12-16| 5.85 #2004-12-17| 5.81 #2004-12-20| 5.78 #2004-12-21| 5.78 #2004-12-22| 5.77 #2004-12-23| 5.75 #2004-12-24| . #2004-12-27| 5.75 #2004-12-28| 5.74 #2004-12-29| 5.75 #2004-12-30| 5.74 #2004-12-31| 5.82 #2005-01-03| 5.81 #2005-01-04| 5.79 #2005-01-05| 5.83 #2005-01-06| 5.88 #2005-01-07| 5.89 #2005-01-10| 5.89 #2005-01-11| 5.89 #2005-01-12| 5.89 #2005-01-13| 5.88 #2005-01-14| 5.89 #2005-01-17| 5.85 #2005-01-18| 5.90 #2005-01-19| 5.87 #2005-01-20| 5.87 #2005-01-21| 5.86 #2005-01-24| 5.86 #2005-01-25| 5.85 #2005-01-26| 5.77 #2005-01-27| 5.76 #2005-01-28| 5.76 #2005-01-31| 5.79 #2005-02-01| 5.76 #2005-02-02| 5.74 #2005-02-03| 5.75 #2005-02-04| 5.71 #2005-02-07| 5.68 #2005-02-08| 5.61 #2005-02-09| 5.57 #2005-02-10| 5.56 #2005-02-11| 5.53 #2005-02-14| 5.43 #2005-02-15| 5.40 #2005-02-16| 5.38 #2005-02-17| 5.42 #2005-02-18| 5.42 #2005-02-21| 5.43 #2005-02-22| 5.48 #2005-02-23| 5.52 #2005-02-24| 5.51 #2005-02-25| 5.50 #2005-02-28| 5.50 #2005-03-01| 5.47 #2005-03-02| 5.48 #2005-03-03| 5.45 #2005-03-04| 5.43 #2005-03-07| 5.40 #2005-03-08| 5.42 #2005-03-09| 5.42 #2005-03-10| 5.51 #2005-03-11| 5.51 #2005-03-14| 5.52 #2005-03-15| 5.54 #2005-03-16| 5.71 #2005-03-17| 5.77 #2005-03-18| 5.81 #2005-03-21| 5.95 #2005-03-22| 6.05 #2005-03-23| 6.06 #2005-03-24| 6.00 #2005-03-25| . #2005-03-28| 6.00 #2005-03-29| 6.01 #2005-03-30| 6.09 #2005-03-31| 6.35 #2005-04-01| 6.39 #2005-04-04| 6.49 #2005-04-05| 6.47 #2005-04-06| 6.40 #2005-04-07| 6.29 #2005-04-08| 6.25 #2005-04-11| 6.29 #2005-04-12| 6.27 #2005-04-13| 6.31 #2005-04-14| 6.41 #2005-04-15| 6.53 #2005-04-18| 6.73 #2005-04-19| 6.77 #2005-04-20| 6.68 #2005-04-21| 6.61 #2005-04-22| 6.55 #2005-04-25| 6.56 #2005-04-26| 6.62 #2005-04-27| 6.63 #2005-04-28| 6.58 #2005-04-29| 6.68 #2005-04-30| 6.79 #2005-05-02| 6.78 #2005-05-03| 6.73 #2005-05-04| 6.83 #2005-05-05| 6.82 #2005-05-06| 6.87 #2005-05-09| 6.88 #2005-05-10| 6.95 #2005-05-11| 7.06 #2005-05-12| 7.06 #2005-05-13| 7.12 #2005-05-16| 7.29 #2005-05-17| 7.40 #2005-05-18| 7.45 #2005-05-19| 7.29 #2005-05-20| 7.24 #2005-05-23| 7.15 #2005-05-24| 7.07 #2005-05-25| 6.97 #2005-05-26| 6.84 #2005-05-27| 6.78 #2005-05-30| 6.78 #2005-05-31| 7.06 #2005-06-01| 7.05 #2005-06-02| 6.82 #2005-06-03| 6.69 #2005-06-06| 6.73 #2005-06-07| 6.71 #2005-06-08| 6.61 #2005-06-09| 6.64 #2005-06-10| 6.59 #2005-06-13| 6.57 #2005-06-14| 6.51 #2005-06-15| 6.44 #2005-06-16| 6.52 #2005-06-17| 6.52 #2005-06-20| 6.52 #2005-06-21| 6.45 #2005-06-22| 6.43 #2005-06-23| 6.48 #2005-06-24| 6.56 #2005-06-27| 6.57 #2005-06-28| 6.52 #2005-06-29| 6.46 #2005-06-30| 6.44 #2005-07-01| 6.41 #2005-07-04| 6.36 #2005-07-05| 6.33 #2005-07-06| 6.34 #2005-07-07| 6.40 #2005-07-08| 6.38 #2005-07-11| 6.29 #2005-07-12| 6.25 #2005-07-13| 6.22 #2005-07-14| 6.18 #2005-07-15| 6.13 #2005-07-18| 6.11 #2005-07-19| 6.12 #2005-07-20| 6.14 #2005-07-21| 6.12 #2005-07-22| 6.09 #2005-07-25| 6.11 #2005-07-26| 6.15 #2005-07-27| 6.15 #2005-07-28| 6.13 #2005-07-29| 6.00 #2005-07-31| 6.09 #2005-08-01| 6.10 #2005-08-02| 6.09 #2005-08-03| 6.08 #2005-08-04| 6.06 #2005-08-05| 6.09 #2005-08-08| 6.23 #2005-08-09| 6.22 #2005-08-10| 6.19 #2005-08-11| 6.17 #2005-08-12| 6.15 #2005-08-15| 6.13 #2005-08-16| 6.12 #2005-08-17| 6.11 #2005-08-18| 6.07 #2005-08-19| 6.03 #2005-08-22| 6.01 #2005-08-23| 5.95 #2005-08-24| 5.96 #2005-08-25| 5.97 #2005-08-26| 5.96 #2005-08-29| 5.96 #2005-08-30| 5.98 #2005-08-31| 6.04 #2005-09-01| 6.07 #2005-09-02| 6.05 #2005-09-05| 6.07 #2005-09-06| 6.05 #2005-09-07| 6.02 #2005-09-08| 6.01 #2005-09-09| 5.97 #2005-09-12| 5.93 #2005-09-13| 5.94 #2005-09-14| 5.91 #2005-09-15| 5.91 #2005-09-16| 5.93 #2005-09-19| 5.94 #2005-09-20| 5.96 #2005-09-21| 5.97 #2005-09-22| 6.03 #2005-09-23| 6.00 #2005-09-26| 5.99 #2005-09-27| 5.97 #2005-09-28| 5.98 #2005-09-29| 5.97 #2005-09-30| 6.04 #2005-10-03| 6.00 #2005-10-04| 5.98 #2005-10-05| 5.92 #2005-10-06| 6.01 #2005-10-07| 6.04 #2005-10-10| 6.13 #2005-10-11| 6.14 #2005-10-12| 6.24 #2005-10-13| 6.41 #2005-10-14| 6.41 #2005-10-17| 6.18 #2005-10-18| 6.01 #2005-10-19| 6.06 #2005-10-20| 6.04 #2005-10-21| 6.01 #2005-10-24| 5.94 #2005-10-25| 5.95 #2005-10-26| 6.00 #2005-10-27| 6.11 #2005-10-28| 6.18 #2005-10-31| 6.30 #2005-11-01| 6.26 #2005-11-02| 6.28 #2005-11-03| 6.22 #2005-11-04| 6.23 #2005-11-07| 6.24 #2005-11-08| 6.23 #2005-11-09| 6.30 #2005-11-10| 6.36 #2005-11-11| 6.39 #2005-11-14| 6.44 #2005-11-15| 6.51 #2005-11-16| 6.53 #2005-11-17| 6.73 #2005-11-18| 6.59 #2005-11-21| 6.58 #2005-11-22| 6.62 #2005-11-23| 6.61 #2005-11-24| 6.58 #2005-11-25| 6.60 #2005-11-28| 6.59 #2005-11-29| 6.59 #2005-11-30| 6.71 #2005-12-01| 6.68 #2005-12-02| 6.72 #2005-12-05| 6.72 #2005-12-06| 6.80 #2005-12-07| 6.78 #2005-12-08| 6.70 #2005-12-09| 6.59 #2005-12-12| 6.51 #2005-12-13| 6.57 #2005-12-14| 6.58 #2005-12-15| 6.60 #2005-12-16| 6.55 #2005-12-19| 6.55 #2005-12-20| 6.61 #2005-12-21| 6.59 #2005-12-22| 6.61 #2005-12-23| 6.63 #2005-12-26| . #2005-12-27| 6.65 #2005-12-28| 6.63 #2005-12-29| 6.62 #2005-12-30| 6.62 #2005-12-31| 7.00 #2006-01-02| . #2006-01-03| 6.99 #2006-01-04| 6.85 #2006-01-05| 6.75 #2006-01-06| 6.68 #2006-01-09| 6.50 #2006-01-10| 6.48 #2006-01-11| 6.49 #2006-01-12| 6.50 #2006-01-13| 6.54 #2006-01-16| 6.59 #2006-01-17| 6.59 #2006-01-18| 6.62 #2006-01-19| 6.60 #2006-01-20| 6.58 #2006-01-23| 6.59 #2006-01-24| 6.52 #2006-01-25| 6.50 #2006-01-26| 6.52 #2006-01-27| 6.51 #2006-01-30| 6.40 #2006-01-31| 6.43 #2006-02-01| 6.40 #2006-02-02| 6.36 #2006-02-03| 6.43 #2006-02-06| 6.49 #2006-02-07| 6.53 #2006-02-08| 6.66 #2006-02-09| 6.63 #2006-02-10| 6.64 #2006-02-13| 6.64 #2006-02-14| 6.69 #2006-02-15| 6.61 #2006-02-16| 6.56 #2006-02-17| 6.50 #2006-02-20| 6.51 #2006-02-21| 6.49 #2006-02-22| 6.48 #2006-02-23| 6.47 #2006-02-24| 6.49 #2006-02-27| 6.55 #2006-02-28| 6.57 #2006-03-01| 6.56 #2006-03-02| 6.56 #2006-03-03| 6.60 #2006-03-06| 6.58 #2006-03-07| 6.55 #2006-03-08| 6.57 #2006-03-09| 6.56 #2006-03-10| 6.56 #2006-03-13| 6.50 #2006-03-14| 6.52 #2006-03-15| 6.46 #2006-03-16| 6.46 #2006-03-17| 6.49 #2006-03-20| 6.44 #2006-03-21| 6.41 #2006-03-22| 6.39 #2006-03-23| 6.37 #2006-03-24| 6.36 #2006-03-27| 6.34 #2006-03-28| 6.36 #2006-03-29| 6.42 #2006-03-30| 6.40 #2006-03-31| 6.45 #2006-04-03| 6.38 #2006-04-04| 6.41 #2006-04-05| 6.44 #2006-04-06| 6.51 #2006-04-07| 6.54 #2006-04-10| 6.58 #2006-04-11| 6.55 #2006-04-12| 6.54 #2006-04-13| 6.54 #2006-04-14| . #2006-04-17| 6.54 #2006-04-18| 6.54 #2006-04-19| 6.49 #2006-04-20| 6.45 #2006-04-21| 6.43 #2006-04-24| 6.45 #2006-04-25| 6.45 #2006-04-26| 6.44 #2006-04-27| 6.43 #2006-04-28| 6.39 #2006-04-30| 6.48 #2006-05-01| 6.47 #2006-05-02| 6.47 #2006-05-03| 6.46 #2006-05-04| 6.48 #2006-05-05| 6.51 #2006-05-08| 6.50 #2006-05-09| 6.49 #2006-05-10| 6.47 #2006-05-11| 6.46 #2006-05-12| 6.46 #2006-05-15| 6.48 #2006-05-16| 6.46 #2006-05-17| 6.48 #2006-05-18| 6.56 #2006-05-19| 6.56 #2006-05-22| 6.59 #2006-05-23| 6.63 #2006-05-24| 6.63 #2006-05-25| 6.59 #2006-05-26| 6.57 #2006-05-29| 6.56 #2006-05-30| 6.51 #2006-05-31| 6.67 #2006-06-01| 6.66 #2006-06-02| 6.64 #2006-06-05| 6.61 #2006-06-06| 6.62 #2006-06-07| 6.63 #2006-06-08| 6.64 #2006-06-09| 6.63 #2006-06-12| 6.62 #2006-06-13| 6.56 #2006-06-14| 6.61 #2006-06-15| 6.62 #2006-06-16| 6.63 #2006-06-19| 6.65 #2006-06-20| 6.68 #2006-06-21| 6.72 #2006-06-22| 6.80 #2006-06-23| 6.89 #2006-06-26| 6.93 #2006-06-27| 6.99 #2006-06-28| 7.01 #2006-06-29| 6.96 #2006-06-30| 6.94 #2006-07-03| 6.89 #2006-07-04| 6.79 #2006-07-05| 6.80 #2006-07-06| 6.83 #2006-07-07| 6.81 #2006-07-10| 6.81 #2006-07-11| 6.78 #2006-07-12| 6.79 #2006-07-13| 6.78 #2006-07-14| 6.81 #2006-07-17| 6.78 #2006-07-18| 6.78 #2006-07-19| 6.76 #2006-07-20| 6.76 #2006-07-21| 6.76 #2006-07-24| 6.74 #2006-07-25| 6.73 #2006-07-26| 6.72 #2006-07-27| 6.69 #2006-07-28| 6.68 #2006-07-31| 6.71 #2006-08-01| 6.71 #2006-08-02| 6.73 #2006-08-03| 6.73 #2006-08-04| 6.67 #2006-08-07| 6.62 #2006-08-08| 6.60 #2006-08-09| 6.60 #2006-08-10| 6.61 #2006-08-11| 6.60 #2006-08-14| 6.60 #2006-08-15| 6.54 #2006-08-16| 6.52 #2006-08-17| 6.50 #2006-08-18| 6.49 #2006-08-21| 6.50 #2006-08-22| 6.49 #2006-08-23| 6.49 #2006-08-24| 6.49 #2006-08-25| 6.48 #2006-08-28| 6.48 #2006-08-29| 6.47 #2006-08-30| 6.41 #2006-08-31| 6.48 #2006-09-01| 6.47 #2006-09-04| 6.45 #2006-09-05| 6.45 #2006-09-06| 6.46 #2006-09-07| 6.48 #2006-09-08| 6.47 #2006-09-11| 6.45 #2006-09-12| 6.46 #2006-09-13| 6.47 #2006-09-14| 6.45 #2006-09-15| 6.44 #2006-09-18| 6.46 #2006-09-19| 6.48 #2006-09-20| 6.49 #2006-09-21| 6.49 #2006-09-22| 6.48 #2006-09-25| 6.47 #2006-09-26| 6.46 #2006-09-27| 6.45 #2006-09-28| 6.44 #2006-09-29| 6.43 #2006-09-30| 6.47 #2006-10-02| 6.47 #2006-10-03| 6.47 #2006-10-04| 6.44 #2006-10-05| 6.42 #2006-10-06| 6.42 #2006-10-09| 6.42 #2006-10-10| 6.41 #2006-10-11| 6.41 #2006-10-12| 6.40 #2006-10-13| 6.39 #2006-10-16| 6.30 #2006-10-17| 6.29 #2006-10-18| 6.29 #2006-10-19| 6.29 #2006-10-20| 6.28 #2006-10-23| 6.27 #2006-10-24| 6.28 #2006-10-25| 6.27 #2006-10-26| 6.23 #2006-10-27| 6.21 #2006-10-30| 6.20 #2006-10-31| 6.19 #2006-11-01| 6.21 #2006-11-02| 6.20 #2006-11-03| 6.19 #2006-11-06| 6.16 #2006-11-07| 6.14 #2006-11-08| 6.14 #2006-11-09| 6.14 #2006-11-10| 6.12 #2006-11-13| 6.13 #2006-11-14| 6.12 #2006-11-15| 6.09 #2006-11-16| 6.09 #2006-11-17| 6.05 #2006-11-20| 6.05 #2006-11-21| 6.04 #2006-11-22| 6.07 #2006-11-23| 6.12 #2006-11-24| 6.11 #2006-11-27| 6.09 #2006-11-28| 6.12 #2006-11-29| 6.11 #2006-11-30| 6.14 #2006-12-01| 6.12 #2006-12-04| 6.09 #2006-12-05| 6.08 #2006-12-06| 6.08 #2006-12-07| 6.03 #2006-12-08| 6.04 #2006-12-11| 6.02 #2006-12-12| 6.03 #2006-12-13| 6.03 #2006-12-14| 6.04 #2006-12-15| 6.04 #2006-12-18| 6.04 #2006-12-19| 6.06 #2006-12-20| 6.06 #2006-12-21| 6.07 #2006-12-22| 6.06 #2006-12-25| . #2006-12-26| 6.06 #2006-12-27| 6.06 #2006-12-28| 6.06 #2006-12-29| 6.06 #2006-12-31| 6.23 #2007-01-01| . #2007-01-02| 6.21 #2007-01-03| 6.21 #2007-01-04| 6.21 #2007-01-05| 6.22 #2007-01-08| 6.22 #2007-01-09| 6.22 #2007-01-10| 6.22 #2007-01-11| 6.21 #2007-01-12| 6.20 #2007-01-15| 6.18 #2007-01-16| 6.17 #2007-01-17| 6.15 #2007-01-18| 6.14 #2007-01-19| 6.13 #2007-01-22| 6.09 #2007-01-23| 6.09 #2007-01-24| 6.09 #2007-01-25| 6.06 #2007-01-26| 6.08 #2007-01-29| 6.09 #2007-01-30| 6.10 #2007-01-31| 6.09 #2007-02-01| 6.07 #2007-02-02| 6.06 #2007-02-05| 6.05 #2007-02-06| 6.02 #2007-02-07| 6.03 #2007-02-08| 6.04 #2007-02-09| 6.02 #2007-02-12| 6.03 #2007-02-13| 6.05 #2007-02-14| 6.03 #2007-02-15| 6.00 #2007-02-16| 5.98 #2007-02-19| 5.96 #2007-02-20| 5.96 #2007-02-21| 5.95 #2007-02-22| 5.93 #2007-02-23| 5.94 #2007-02-26| 5.93 #2007-02-27| 5.97 #2007-02-28| 6.11 #2007-03-01| 6.10 #2007-03-02| 6.11 #2007-03-05| 6.20 #2007-03-06| 6.27 #2007-03-07| 6.25 #2007-03-08| 6.21 #2007-03-09| 6.19 #2007-03-12| 6.17 #2007-03-13| 6.19 #2007-03-14| 6.23 #2007-03-15| 6.24 #2007-03-16| 6.24 #2007-03-19| 6.23 #2007-03-20| 6.23 #2007-03-21| 6.20 #2007-03-22| 6.19 #2007-03-23| 6.20 #2007-03-26| 6.19 #2007-03-27| 6.17 #2007-03-28| 6.17 #2007-03-29| 6.18 #2007-03-30| 6.17 #2007-03-31| 6.19 #2007-04-02| 6.20 #2007-04-03| 6.20 #2007-04-04| 6.19 #2007-04-05| 6.19 #2007-04-06| . #2007-04-09| 6.19 #2007-04-10| 6.18 #2007-04-11| 6.19 #2007-04-12| 6.18 #2007-04-13| 6.19 #2007-04-16| 6.17 #2007-04-17| 6.15 #2007-04-18| 6.13 #2007-04-19| 6.14 #2007-04-20| 6.12 #2007-04-23| 6.10 #2007-04-24| 6.12 #2007-04-25| 6.12 #2007-04-26| 6.12 #2007-04-27| 6.13 #2007-04-30| 6.16 #2007-05-01| 6.16 #2007-05-02| 6.16 #2007-05-03| 6.16 #2007-05-04| 6.14 #2007-05-07| 6.14 #2007-05-08| 6.15 #2007-05-09| 6.15 #2007-05-10| 6.15 #2007-05-11| 6.14 #2007-05-14| 6.14 #2007-05-15| 6.13 #2007-05-16| 6.14 #2007-05-17| 6.14 #2007-05-18| 6.14 #2007-05-21| 6.12 #2007-05-22| 6.11 #2007-05-23| 6.12 #2007-05-24| 6.12 #2007-05-25| 6.12 #2007-05-28| . #2007-05-29| 6.12 #2007-05-30| 6.12 #2007-05-31| 6.24 #2007-06-01| 6.24 #2007-06-04| 6.23 #2007-06-05| 6.24 #2007-06-06| 6.25 #2007-06-07| 6.33 #2007-06-08| 6.39 #2007-06-11| 6.40 #2007-06-12| 6.42 #2007-06-13| 6.49 #2007-06-14| 6.49 #2007-06-15| 6.48 #2007-06-18| 6.47 #2007-06-19| 6.47 #2007-06-20| 6.47 #2007-06-21| 6.52 #2007-06-22| 6.51 #2007-06-25| 6.54 #2007-06-26| 6.58 #2007-06-27| 6.62 #2007-06-28| 6.64 #2007-06-29| 6.67 #2007-06-30| 6.76 #2007-07-02| 6.81 #2007-07-03| 6.82 #2007-07-04| 6.82 #2007-07-05| 6.80 #2007-07-06| 6.81 #2007-07-09| 6.83 #2007-07-10| 6.88 #2007-07-11| 6.96 #2007-07-12| 7.00 #2007-07-13| 6.99 #2007-07-16| 6.95 #2007-07-17| 6.99 #2007-07-18| 7.00 #2007-07-19| 7.01 #2007-07-20| 7.07 #2007-07-23| 7.13 #2007-07-24| 7.18 #2007-07-25| 7.21 #2007-07-26| 7.31 #2007-07-27| 7.72 #2007-07-30| 7.86 #2007-07-31| 7.82 #2007-08-01| 7.91 #2007-08-02| 7.86 #2007-08-03| 7.81 #2007-08-06| 7.85 #2007-08-07| 7.77 #2007-08-08| 7.67 #2007-08-09| 7.68 #2007-08-10| 7.70 #2007-08-13| 7.70 #2007-08-14| 7.73 #2007-08-15| 7.81 #2007-08-16| 7.87 #2007-08-17| 7.97 #2007-08-20| 7.98 #2007-08-21| 8.01 #2007-08-22| 8.12 #2007-08-23| 8.04 #2007-08-24| 8.04 #2007-08-27| 8.04 #2007-08-28| 8.02 #2007-08-29| 8.04 #2007-08-30| 8.11 #2007-08-31| 8.24 #2007-09-03| 8.23 #2007-09-04| 8.23 #2007-09-05| 8.22 #2007-09-06| 8.23 #2007-09-07| 8.21 #2007-09-10| 8.24 #2007-09-11| 8.26 #2007-09-12| 8.28 #2007-09-13| 8.30 #2007-09-14| 8.28 #2007-09-17| 8.25 #2007-09-18| 8.25 #2007-09-19| 8.05 #2007-09-20| 8.03 #2007-09-21| 7.98 #2007-09-24| 7.89 #2007-09-25| 7.89 #2007-09-26| 7.83 #2007-09-27| 7.83 #2007-09-28| 7.83 #2007-09-30| 7.87 #2007-10-01| 7.86 #2007-10-02| 7.89 #2007-10-03| 7.87 #2007-10-04| 7.86 #2007-10-05| 7.80 #2007-10-08| 7.79 #2007-10-09| 7.71 #2007-10-10| 7.64 #2007-10-11| 7.56 #2007-10-12| 7.58 #2007-10-15| 7.53 #2007-10-16| 7.58 #2007-10-17| 7.58 #2007-10-18| 7.64 #2007-10-19| 7.69 #2007-10-22| 7.79 #2007-10-23| 7.78 #2007-10-24| 7.75 #2007-10-25| 7.75 #2007-10-26| 7.75 #2007-10-29| 7.74 #2007-10-30| 7.78 #2007-10-31| 7.83 #2007-11-01| 7.85 #2007-11-02| 7.88 #2007-11-05| 8.00 #2007-11-06| 7.97 #2007-11-07| 8.01 #2007-11-08| 8.07 #2007-11-09| 8.24 #2007-11-12| 8.29 #2007-11-13| 8.36 #2007-11-14| 8.34 #2007-11-15| 8.39 #2007-11-16| 8.49 #2007-11-19| 8.58 #2007-11-20| 8.68 #2007-11-21| 8.95 #2007-11-22| 8.99 #2007-11-23| 8.98 #2007-11-26| 8.96 #2007-11-27| 9.01 #2007-11-28| 8.91 #2007-11-29| 8.83 #2007-11-30| 8.90 #2007-12-03| 8.89 #2007-12-04| 8.86 #2007-12-05| 8.90 #2007-12-06| 8.94 #2007-12-07| 8.97 #2007-12-10| 8.97 #2007-12-11| 8.93 #2007-12-12| 8.94 #2007-12-13| 8.94 #2007-12-14| 8.94 #2007-12-17| 8.90 #2007-12-18| 8.92 #2007-12-19| 8.92 #2007-12-20| 8.96 #2007-12-21| 8.99 #2007-12-24| 8.99 #2007-12-25| . #2007-12-26| 8.99 #2007-12-27| 8.99 #2007-12-28| 8.99 #2007-12-31| 9.04 #2008-01-01| . #2008-01-02| 9.01 #2008-01-03| 9.03 #2008-01-04| 9.09 #2008-01-07| 9.14 #2008-01-08| 9.23 #2008-01-09| 9.55 #2008-01-10| 9.62 #2008-01-11| 9.67 #2008-01-14| 9.76 #2008-01-15| 9.77 #2008-01-16| 9.76 #2008-01-17| 9.84 #2008-01-18| 9.89 #2008-01-21|10.03 #2008-01-22|10.29 #2008-01-23|10.25 #2008-01-24|10.25 #2008-01-25|10.15 #2008-01-28|10.16 #2008-01-29|10.11 #2008-01-30|10.09 #2008-01-31|10.27 #2008-02-01|10.20 #2008-02-04|10.19 #2008-02-05|10.28 #2008-02-06|10.38 #2008-02-07|10.38 #2008-02-08|10.45 #2008-02-11|10.62 #2008-02-12|10.76 #2008-02-13|10.73 #2008-02-14|10.60 #2008-02-15|10.64 #2008-02-18|10.67 #2008-02-19|10.69 #2008-02-20|10.78 #2008-02-21|10.78 #2008-02-22|10.75 #2008-02-25|10.62 #2008-02-26|10.60 #2008-02-27|10.60 #2008-02-28|10.60 #2008-02-29|10.84 #2008-03-03|10.92 #2008-03-04|11.02 #2008-03-05|11.00 #2008-03-06|11.01 #2008-03-07|11.15 #2008-03-10|11.17 #2008-03-11|11.19 #2008-03-12|11.22 #2008-03-13|11.44 #2008-03-14|11.42 #2008-03-17|11.50 #2008-03-18|11.48 #2008-03-19|11.48 #2008-03-20|11.52 #2008-03-21| . #2008-03-24|11.52 #2008-03-25|11.43 #2008-03-26|11.34 #2008-03-27|11.34 #2008-03-28|11.29 #2008-03-31|11.39 #2008-04-01|11.33 #2008-04-02|11.25 #2008-04-03|11.13 #2008-04-04|10.94 #2008-04-07|10.77 #2008-04-08|10.77 #2008-04-09|10.79 #2008-04-10|10.84 #2008-04-11|10.78 #2008-04-14|10.80 #2008-04-15|10.85 #2008-04-16|10.78 #2008-04-17|10.71 #2008-04-18|10.64 #2008-04-21|10.59 #2008-04-22|10.53 #2008-04-23|10.38 #2008-04-24|10.38 #2008-04-25|10.35 #2008-04-28|10.26 #2008-04-29|10.20 #2008-04-30|10.21 #2008-05-01|10.21 #2008-05-02|10.09 #2008-05-05|10.09 #2008-05-06|10.03 #2008-05-07|10.02 #2008-05-08|10.02 #2008-05-09|10.02 #2008-05-12|10.03 #2008-05-13|10.01 #2008-05-14| 9.98 #2008-05-15| 9.98 #2008-05-16| 9.93 #2008-05-19| 9.87 #2008-05-20| 9.83 #2008-05-21| 9.73 #2008-05-22| 9.81 #2008-05-23| 9.85 #2008-05-26| 9.86 #2008-05-27| 9.91 #2008-05-28| 9.91 #2008-05-29| 9.93 #2008-05-30| 9.99 #2008-05-31|10.50 #2008-06-02|10.51 #2008-06-03|10.64 #2008-06-04|10.66 #2008-06-05|10.68 #2008-06-06|10.65 #2008-06-09|10.70 #2008-06-10|10.88 #2008-06-11|10.91 #2008-06-12|10.92 #2008-06-13|10.93 #2008-06-16|10.89 #2008-06-17|10.86 #2008-06-18|10.90 #2008-06-19|10.97 #2008-06-20|11.09 #2008-06-23|11.15 #2008-06-24|11.35 #2008-06-25|11.62 #2008-06-26|11.67 #2008-06-27|11.97 #2008-06-30|12.00 #2008-07-01|12.10 #2008-07-02|12.18 #2008-07-03|12.64 #2008-07-04|12.63 #2008-07-07|12.69 #2008-07-08|12.78 #2008-07-09|12.70 #2008-07-10|12.79 #2008-07-11|12.75 #2008-07-14|12.71 #2008-07-15|12.78 #2008-07-16|12.83 #2008-07-17|12.83 #2008-07-18|12.81 #2008-07-21|12.64 #2008-07-22|12.63 #2008-07-23|12.56 #2008-07-24|12.56 #2008-07-25|12.59 #2008-07-28|12.57 #2008-07-29|12.58 #2008-07-30|12.59 #2008-07-31|12.66 #2008-08-01|13.00 #2008-08-04|13.04 #2008-08-05|13.02 #2008-08-06|12.97 #2008-08-07|12.97 #2008-08-08|12.94 #2008-08-11|12.91 #2008-08-12|12.74 #2008-08-13|12.75 #2008-08-14|12.77 #2008-08-15|12.72 #2008-08-18|12.67 #2008-08-19|12.72 #2008-08-20|12.72 #2008-08-21|12.77 #2008-08-22|12.82 #2008-08-25|12.82 #2008-08-26|12.82 #2008-08-27|12.83 #2008-08-28|12.87 #2008-08-29|12.80 #2008-08-31|12.84 #2008-09-01|12.82 #2008-09-02|12.79 #2008-09-03|12.81 #2008-09-04|12.78 #2008-09-05|12.86 #2008-09-08|12.82 #2008-09-09|12.88 #2008-09-10|12.92 #2008-09-11|13.03 #2008-09-12|13.04 #2008-09-15|13.26 #2008-09-16|13.74 #2008-09-17|13.84 #2008-09-18|14.44 #2008-09-19|14.06 #2008-09-22|14.08 #2008-09-23|14.37 #2008-09-24|14.52 #2008-09-25|15.28 #2008-09-26|15.43 #2008-09-29|15.82 #2008-09-30|15.93 #2008-10-01|15.75 #2008-10-02|16.14 #2008-10-03|16.58 #2008-10-06|17.45 #2008-10-07|17.83 #2008-10-08|18.41 #2008-10-09|19.09 #2008-10-10|20.71 #2008-10-13|20.44 #2008-10-14|20.51 #2008-10-15|20.58 #2008-10-16|21.04 #2008-10-17|21.40 #2008-10-20|21.64 #2008-10-21|21.88 #2008-10-22|22.32 #2008-10-23|22.72 #2008-10-24|23.19 #2008-10-27|23.79 #2008-10-28|23.52 #2008-10-29|22.97 #2008-10-30|21.89 #2008-10-31|22.44 #2008-11-03|22.45 #2008-11-04|22.23 #2008-11-05|21.91 #2008-11-06|21.82 #2008-11-07|21.85 #2008-11-10|21.89 #2008-11-11|22.10 #2008-11-12|22.12 #2008-11-13|22.32 #2008-11-14|22.33 #2008-11-17|22.58 #2008-11-18|22.84 #2008-11-19|23.44 #2008-11-20|24.32 #2008-11-21|24.71 #2008-11-24|25.03 #2008-11-25|24.91 #2008-11-26|24.82 #2008-11-27|24.89 #2008-11-28|24.64 #2008-11-30|24.60 #2008-12-01|24.84 #2008-12-02|24.89 #2008-12-03|24.94 #2008-12-04|25.09 #2008-12-05|25.28 #2008-12-08|25.55 #2008-12-09|25.55 #2008-12-10|25.55 #2008-12-11|25.70 #2008-12-12|25.96 #2008-12-15|25.92 #2008-12-16|25.97 #2008-12-17|25.72 #2008-12-18|25.85 #2008-12-19|25.58 #2008-12-22|25.59 #2008-12-23|25.48 #2008-12-24|25.44 #2008-12-25| . #2008-12-26|25.46 #2008-12-29|25.45 #2008-12-30|25.24 #2008-12-31|24.53 #2009-01-01| . #2009-01-02|24.53 #2009-01-05|23.18 #2009-01-06|22.35 #2009-01-07|21.42 #2009-01-08|21.35 #2009-01-09|20.93 #2009-01-12|20.77 #2009-01-13|20.68 #2009-01-14|20.83 #2009-01-15|20.99 #2009-01-16|20.82 #2009-01-19|20.72 #2009-01-20|20.61 #2009-01-21|21.03 #2009-01-22|21.18 #2009-01-23|21.26 #2009-01-26|21.42 #2009-01-27|21.40 #2009-01-28|21.32 #2009-01-29|21.03 #2009-01-30|20.69 #2009-01-31|22.01 #2009-02-02|22.07 #2009-02-03|22.06 #2009-02-04|21.94 #2009-02-05|21.94 #2009-02-06|21.71 #2009-02-09|21.69 #2009-02-10|21.76 #2009-02-11|21.89 #2009-02-12|21.81 #2009-02-13|21.91 #2009-02-16|21.87 #2009-02-17|22.12 #2009-02-18|22.24 #2009-02-19|22.32 #2009-02-20|22.35 #2009-02-23|22.52 #2009-02-24|22.73 #2009-02-25|22.80 #2009-02-26|23.13 #2009-02-27|23.33 #2009-02-28|22.75 #2009-03-02|23.03 #2009-03-03|23.27 #2009-03-04|23.54 #2009-03-05|23.83 #2009-03-06|24.08 #2009-03-09|24.36 #2009-03-10|24.67 #2009-03-11|24.53 #2009-03-12|24.62 #2009-03-13|24.34 #2009-03-16|24.14 #2009-03-17|24.07 #2009-03-18|24.08 #2009-03-19|23.65 #2009-03-20|23.68 #2009-03-23|23.60 #2009-03-24|23.36 #2009-03-25|23.32 #2009-03-26|23.19 #2009-03-27|22.98 #2009-03-30|22.92 #2009-03-31|22.03 #2009-04-01|22.19 #2009-04-02|22.31 #2009-04-03|22.18 #2009-04-06|22.16 #2009-04-07|21.80 #2009-04-08|21.71 #2009-04-09|21.67 #2009-04-10| . #2009-04-13|21.67 #2009-04-14|21.42 #2009-04-15|21.10 #2009-04-16|20.81 #2009-04-17|20.52 #2009-04-20|20.42 #2009-04-21|20.71 #2009-04-22|20.81 #2009-04-23|20.72 #2009-04-24|20.61 #2009-04-27|20.41 #2009-04-28|20.34 #2009-04-29|20.16 #2009-04-30|21.11 #2009-05-01|21.11 #2009-05-04|20.74 #2009-05-05|20.29 #2009-05-06|20.01 #2009-05-07|19.57 #2009-05-08|19.40 #2009-05-11|19.35 #2009-05-12|19.58 #2009-05-13|19.56 #2009-05-14|19.77 #2009-05-15|19.76 #2009-05-18|19.85 #2009-05-19|19.62 #2009-05-20|19.19 #2009-05-21|19.02 #2009-05-22|18.75 #2009-05-25|18.81 #2009-05-26|18.78 #2009-05-27|18.80 #2009-05-28|18.76 #2009-05-29|17.93 #2009-05-31|18.27 #2009-06-01|17.76 #2009-06-02|17.58 #2009-06-03|17.43 #2009-06-04|17.45 #2009-06-05|17.30 #2009-06-08|17.18 #2009-06-09|17.20 #2009-06-10|17.15 #2009-06-11|17.02 #2009-06-12|17.02 #2009-06-15|16.87 #2009-06-16|16.93 #2009-06-17|17.03 #2009-06-18|17.25 #2009-06-19|17.32 #2009-06-22|17.40 #2009-06-23|17.65 #2009-06-24|17.60 #2009-06-25|17.49 #2009-06-26|17.43 #2009-06-29|17.16 #2009-06-30|16.53 #2009-07-01|16.44 #2009-07-02|16.33 #2009-07-03|16.39 #2009-07-06|16.44 #2009-07-07|16.41 #2009-07-08|16.41 #2009-07-09|16.44 #2009-07-10|16.46 #2009-07-13|16.50 #2009-07-14|16.36 #2009-07-15|16.18 #2009-07-16|16.21 #2009-07-17|16.05 #2009-07-20|15.84 #2009-07-21|15.67 #2009-07-22|15.57 #2009-07-23|15.45 #2009-07-24|15.30 #2009-07-27|15.15 #2009-07-28|14.95 #2009-07-29|15.00 #2009-07-30|14.82 #2009-07-31|13.87 #2009-08-03|13.70 #2009-08-04|13.43 #2009-08-05|13.39 #2009-08-06|13.30 #2009-08-07|13.25 #2009-08-10|13.16 #2009-08-11|13.13 #2009-08-12|13.23 #2009-08-13|13.20 #2009-08-14|13.14 #2009-08-17|13.22 #2009-08-18|13.23 #2009-08-19|13.25 #2009-08-20|13.26 #2009-08-21|13.31 #2009-08-24|13.29 #2009-08-25|13.26 #2009-08-26|13.19 #2009-08-27|13.10 #2009-08-28|13.04 #2009-08-31|12.82 #2009-09-01|12.84 #2009-09-02|12.87 #2009-09-03|12.81 #2009-09-04|12.84 #2009-09-07|12.80 #2009-09-08|12.71 #2009-09-09|12.62 #2009-09-10|12.50 #2009-09-11|12.39 #2009-09-14|12.24 #2009-09-15|12.06 #2009-09-16|11.90 #2009-09-17|11.74 #2009-09-18|11.67 #2009-09-21|11.61 #2009-09-22|11.53 #2009-09-23|11.44 #2009-09-24|11.34 #2009-09-25|11.33 #2009-09-28|11.32 #2009-09-29|11.20 #2009-09-30|11.05 #2009-10-01|11.08 #2009-10-02|11.20 #2009-10-05|11.21 #2009-10-06|11.13 #2009-10-07|11.09 #2009-10-08|11.05 #2009-10-09|11.05 #2009-10-12|11.00 #2009-10-13|10.96 #2009-10-14|10.87 #2009-10-15|10.83 #2009-10-16|10.79 #2009-10-19|10.80 #2009-10-20|10.70 #2009-10-21|10.71 #2009-10-22|10.71 #2009-10-23|10.69 #2009-10-26|10.61 #2009-10-27|10.61 #2009-10-28|10.64 #2009-10-29|10.76 #2009-10-30|10.70 #2009-10-31|10.54 #2009-11-02|10.55 #2009-11-03|10.63 #2009-11-04|10.59 #2009-11-05|10.66 #2009-11-06|10.64 #2009-11-09|10.59 #2009-11-10|10.56 #2009-11-11|10.51 #2009-11-12|10.54 #2009-11-13|10.54 #2009-11-16|10.50 #2009-11-17|10.47 #2009-11-18|10.45 #2009-11-19|10.43 #2009-11-20|10.44 #2009-11-23|10.46 #2009-11-24|10.51 #2009-11-25|10.48 #2009-11-26|10.48 #2009-11-27|10.63 #2009-11-30|10.26 #2009-12-01|10.23 #2009-12-02|10.19 #2009-12-03|10.13 #2009-12-04|10.10 #2009-12-07|10.08 #2009-12-08|10.05 #2009-12-09|10.04 #2009-12-10|10.06 #2009-12-11|10.04 #2009-12-14|10.00 #2009-12-15| 9.99 #2009-12-16| 9.93 #2009-12-17| 9.87 #2009-12-18| 9.84 #2009-12-21| 9.83 #2009-12-22| 9.83 #2009-12-23| 9.83 #2009-12-24| 9.84 #2009-12-25| . #2009-12-28| 9.85 #2009-12-29| 9.82 #2009-12-30| 9.79 #2009-12-31| 9.86 #2010-01-01| . #2010-01-04| 9.67 #2010-01-05| 9.43 #2010-01-06| 9.23 #2010-01-07| 9.07 #2010-01-08| 8.96 #2010-01-11| 8.84 #2010-01-12| 8.82 #2010-01-13| 8.91 #2010-01-14| 8.89 #2010-01-15| 8.85 #2010-01-18| 8.89 #2010-01-19| 8.89 #2010-01-20| 8.87 #2010-01-21| 8.92 #2010-01-22| 9.04 #2010-01-25| 9.06 #2010-01-26| 9.10 #2010-01-27| 9.11 #2010-01-28| 9.10 #2010-01-29| 9.12 #2010-01-31| 9.04 #2010-02-01| 9.09 #2010-02-02| 9.05 #2010-02-03| 8.97 #2010-02-04| 8.98 #2010-02-05| 9.13 #2010-02-08| 9.17 #2010-02-09| 9.23 #2010-02-10| 9.23 #2010-02-11| 9.26 #2010-02-12| 9.46 #2010-02-15| 9.52 #2010-02-16| 9.57 #2010-02-17| 9.44 #2010-02-18| 9.34 #2010-02-19| 9.27 #2010-02-22| 9.15 #2010-02-23| 9.13 #2010-02-24| 9.13 #2010-02-25| 9.12 #2010-02-26| 9.10 #2010-02-28| 9.57 #2010-03-01| 9.46 #2010-03-02| 9.37 #2010-03-03| 9.26 #2010-03-04| 9.19 #2010-03-05| 9.12 #2010-03-08| 8.98 #2010-03-09| 8.93 #2010-03-10| 8.88 #2010-03-11| 8.83 #2010-03-12| 8.82 #2010-03-15| 8.78 #2010-03-16| 8.78 #2010-03-17| 8.68 #2010-03-18| 8.66 #2010-03-19| 8.66 #2010-03-22| 8.67 #2010-03-23| 8.63 #2010-03-24| 8.55 #2010-03-25| 8.53 #2010-03-26| 8.51 #2010-03-29| 8.48 #2010-03-30| 8.42 #2010-03-31| 8.23 #2010-04-01| 8.21 #2010-04-02| . #2010-04-05| 8.21 #2010-04-06| 8.19 #2010-04-07| 8.19 #2010-04-08| 8.21 #2010-04-09| 8.19 #2010-04-12| 8.11 #2010-04-13| 8.03 #2010-04-14| 7.96 #2010-04-15| 7.93 #2010-04-16| 7.86 #2010-04-19| 7.89 #2010-04-20| 7.88 #2010-04-21| 7.85 #2010-04-22| 7.89 #2010-04-23| 7.92 #2010-04-26| 7.91 #2010-04-27| 7.95 #2010-04-28| 8.19 #2010-04-29| 8.16 #2010-04-30| 8.03 #2010-05-03| 8.03 #2010-05-04| 8.05 #2010-05-05| 8.25 #2010-05-06| 8.51 #2010-05-07| 9.12 #2010-05-10| 8.64 #2010-05-11| 8.75 #2010-05-12| 8.63 #2010-05-13| 8.53 #2010-05-14| 8.58 #2010-05-17| 8.71 #2010-05-18| 8.71 #2010-05-19| 8.99 #2010-05-20| 9.13 #2010-05-21| 9.50 #2010-05-24| 9.47 #2010-05-25| 9.73 #2010-05-26| 9.66 #2010-05-27| 9.47 #2010-05-28| 9.34 #2010-05-31| 9.48 #2010-06-01| 9.51 #2010-06-02| 9.53 #2010-06-03| 9.49 #2010-06-04| 9.53 #2010-06-07| 9.72 #2010-06-08| 9.80 #2010-06-09| 9.87 #2010-06-10| 9.92 #2010-06-11| 9.86 #2010-06-14| 9.75 #2010-06-15| 9.72 #2010-06-16| 9.63 #2010-06-17| 9.56 #2010-06-18| 9.48 #2010-06-21| 9.24 #2010-06-22| 9.22 #2010-06-23| 9.27 #2010-06-24| 9.35 #2010-06-25| 9.41 #2010-06-28| 9.40 #2010-06-29| 9.44 #2010-06-30| 9.37 #2010-07-01| 9.39 #2010-07-02| 9.37 #2010-07-05| 9.34 #2010-07-06| 9.29 #2010-07-07| 9.30 #2010-07-08| 9.18 #2010-07-09| 9.12 #2010-07-12| 9.07 #2010-07-13| 9.03 #2010-07-14| 8.90 #2010-07-15| 8.90 #2010-07-16| 8.89 #2010-07-19| 8.92 #2010-07-20| 8.88 #2010-07-21| 8.80 #2010-07-22| 8.72 #2010-07-23| 8.65 #2010-07-26| 8.60 #2010-07-27| 8.46 #2010-07-28| 8.45 #2010-07-29| 8.39 #2010-07-30| 8.35 #2010-07-31| 8.26 #2010-08-02| 8.22 #2010-08-03| 8.11 #2010-08-04| 8.09 #2010-08-05| 8.09 #2010-08-06| 8.08 #2010-08-09| 8.05 #2010-08-10| 8.08 #2010-08-11| 8.14 #2010-08-12| 8.21 #2010-08-13| 8.22 #2010-08-16| 8.20 #2010-08-17| 8.17 #2010-08-18| 8.09 #2010-08-19| 8.00 #2010-08-20| 8.01 #2010-08-23| 7.97 #2010-08-24| 7.98 #2010-08-25| 8.02 #2010-08-26| 8.04 #2010-08-27| 8.07 #2010-08-30| 8.07 #2010-08-31| 8.13 #2010-09-01| 8.09 #2010-09-02| 8.02 #2010-09-03| 7.98 #2010-09-06| 7.92 #2010-09-07| 7.91 #2010-09-08| 7.93 #2010-09-09| 7.88 #2010-09-10| 7.85 #2010-09-13| 7.75 #2010-09-14| 7.62 #2010-09-15| 7.56 #2010-09-16| 7.55 #2010-09-17| 7.53 #2010-09-20| 7.52 #2010-09-21| 7.49 #2010-09-22| 7.47 #2010-09-23| 7.54 #2010-09-24| 7.55 #2010-09-27| 7.52 #2010-09-28| 7.54 #2010-09-29| 7.48 #2010-09-30| 7.45 #2010-10-01| 7.45 #2010-10-04| 7.37 #2010-10-05| 7.33 #2010-10-06| 7.26 #2010-10-07| 7.18 #2010-10-08| 7.16 #2010-10-11| 7.09 #2010-10-12| 7.08 #2010-10-13| 7.00 #2010-10-14| 7.01 #2010-10-15| 7.03 #2010-10-18| 7.09 #2010-10-19| 7.09 #2010-10-20| 7.10 #2010-10-21| 7.09 #2010-10-22| 7.05 #2010-10-25| 7.00 #2010-10-26| 7.02 #2010-10-27| 7.03 #2010-10-28| 7.04 #2010-10-29| 7.06 #2010-10-31| 7.27 #2010-11-01| 7.25 #2010-11-02| 7.25 #2010-11-03| 7.23 #2010-11-04| 7.22 #2010-11-05| 7.22 #2010-11-08| 7.20 #2010-11-09| 7.26 #2010-11-10| 7.28 #2010-11-11| 7.41 #2010-11-12| 7.50 #2010-11-15| 7.47 #2010-11-16| 7.49 #2010-11-17| 7.53 #2010-11-18| 7.50 #2010-11-19| 7.50 #2010-11-22| 7.51 #2010-11-23| 7.65 #2010-11-24| 7.78 #2010-11-25| 7.80 #2010-11-26| 7.88 #2010-11-29| 7.96 #2010-11-30| 8.32 #2010-12-01| 8.24 #2010-12-02| 8.16 #2010-12-03| 8.10 #2010-12-06| 8.01 #2010-12-07| 7.98 #2010-12-08| 7.97 #2010-12-09| 7.97 #2010-12-10| 7.97 #2010-12-13| 7.97 #2010-12-14| 7.96 #2010-12-15| 7.94 #2010-12-16| 7.94 #2010-12-17| 7.94 #2010-12-20| 7.92 #2010-12-21| 7.91 #2010-12-22| 7.90 #2010-12-23| 7.86 #2010-12-24| 7.86 #2010-12-27| 7.85 #2010-12-28| 7.85 #2010-12-29| 7.86 #2010-12-30| 7.85 #2010-12-31| 7.96 #2011-01-03| 7.95 #2011-01-04| 7.80 #2011-01-05| 7.73 #2011-01-06| 7.71 #2011-01-07| 7.70 #2011-01-10| 7.79 #2011-01-11| 7.78 #2011-01-12| 7.75 #2011-01-13| 7.65 #2011-01-14| 7.59 #2011-01-17| 7.56 #2011-01-18| 7.53 #2011-01-19| 7.50 #2011-01-20| 7.51 #2011-01-21| 7.48 #2011-01-24| 7.45 #2011-01-25| 7.44 #2011-01-26| 7.41 #2011-01-27| 7.46 #2011-01-28| 7.43 #2011-01-31| 7.63 #2011-02-01| 7.59 #2011-02-02| 7.52 #2011-02-03| 7.51 #2011-02-04| 7.51 #2011-02-07| 7.46 #2011-02-08| 7.43 #2011-02-09| 7.41 #2011-02-10| 7.41 #2011-02-11| 7.41 #2011-02-14| 7.38 #2011-02-15| 7.39 #2011-02-16| 7.36 #2011-02-17| 7.28 #2011-02-18| 7.28 #2011-02-21| 7.26 #2011-02-22| 7.27 #2011-02-23| 7.27 #2011-02-24| 7.29 #2011-02-25| 7.29 #2011-02-28| 7.38 #2011-03-01| 7.35 #2011-03-02| 7.37 #2011-03-03| 7.37 #2011-03-04| 7.38 #2011-03-07| 7.38 #2011-03-08| 7.38 #2011-03-09| 7.40 #2011-03-10| 7.45 #2011-03-11| 7.50 #2011-03-14| 7.54 #2011-03-15| 7.67 #2011-03-16| 7.68 #2011-03-17| 7.73 #2011-03-18| 7.67 #2011-03-21| 7.61 #2011-03-22| 7.62 #2011-03-23| 7.65 #2011-03-24| 7.64 #2011-03-25| 7.62 #2011-03-28| 7.59 #2011-03-29| 7.59 #2011-03-30| 7.58 #2011-03-31| 7.79 #2011-04-01| 7.69 #2011-04-04| 7.64 #2011-04-05| 7.60 #2011-04-06| 7.53 #2011-04-07| 7.48 #2011-04-08| 7.45 #2011-04-11| 7.44 #2011-04-12| 7.47 #2011-04-13| 7.48 #2011-04-14| 7.48 #2011-04-15| 7.49 #2011-04-18| 7.53 #2011-04-19| 7.55 #2011-04-20| 7.54 #2011-04-21| 7.52 #2011-04-22| . #2011-04-25| 7.51 #2011-04-26| 7.50 #2011-04-27| 7.49 #2011-04-28| 7.47 #2011-04-29| 7.45 #2011-04-30| 7.57 #2011-05-02| 7.57 #2011-05-03| 7.53 #2011-05-04| 7.51 #2011-05-05| 7.50 #2011-05-06| 7.49 #2011-05-09| 7.45 #2011-05-10| 7.45 #2011-05-11| 7.41 #2011-05-12| 7.44 #2011-05-13| 7.41 #2011-05-16| 7.36 #2011-05-17| 7.34 #2011-05-18| 7.36 #2011-05-19| 7.37 #2011-05-20| 7.36 #2011-05-23| 7.42 #2011-05-24| 7.45 #2011-05-25| 7.46 #2011-05-26| 7.46 #2011-05-27| 7.47 #2011-05-30| 7.47 #2011-05-31| 7.39 #2011-06-01| 7.39 #2011-06-02| 7.44 #2011-06-03| 7.47 #2011-06-06| 7.46 #2011-06-07| 7.49 #2011-06-08| 7.50 #2011-06-09| 7.55 #2011-06-10| 7.57 #2011-06-13| 7.65 #2011-06-14| 7.68 #2011-06-15| 7.71 #2011-06-16| 7.87 #2011-06-17| 7.92 #2011-06-20| 7.92 #2011-06-21| 7.91 #2011-06-22| 7.89 #2011-06-23| 7.95 #2011-06-24| 7.94 #2011-06-27| 8.06 #2011-06-28| 8.09 #2011-06-29| 7.98 #2011-06-30| 7.97 #2011-07-01| 7.87 #2011-07-04| 7.86 #2011-07-05| 7.85 #2011-07-06| 7.92 #2011-07-07| 7.96 #2011-07-08| 7.96 #2011-07-11| 8.11 #2011-07-12| 8.27 #2011-07-13| 8.24 #2011-07-14| 8.21 #2011-07-15| 8.25 #2011-07-18| 8.35 #2011-07-19| 8.36 #2011-07-20| 8.32 #2011-07-21| 8.25 #2011-07-22| 8.08 #2011-07-25| 8.10 #2011-07-26| 8.11 #2011-07-27| 8.14 #2011-07-28| 8.19 #2011-07-29| 8.19 #2011-07-31| 7.90 #2011-08-01| 7.86 #2011-08-02| 7.98 #2011-08-03| 8.16 #2011-08-04| 8.31 #2011-08-05| 8.76 #2011-08-08| 8.88 #2011-08-09| 9.41 #2011-08-10| 9.39 #2011-08-11| 9.82 #2011-08-12| 9.76 #2011-08-15| 9.55 #2011-08-16| 9.55 #2011-08-17| 9.45 #2011-08-18| 9.46 #2011-08-19| 9.64 #2011-08-22| 9.80 #2011-08-23| 9.99 #2011-08-24|10.22 #2011-08-25|10.22 #2011-08-26|10.27 #2011-08-29|10.27 #2011-08-30|10.14 #2011-08-31| 9.78 #2011-09-01| 9.61 #2011-09-02| 9.65 #2011-09-05| 9.83 #2011-09-06|10.05 #2011-09-07|10.01 #2011-09-08| 9.94 #2011-09-09|10.04 #2011-09-12|10.43 #2011-09-13|10.73 #2011-09-14|10.63 #2011-09-15|10.54 #2011-09-16|10.39 #2011-09-19|10.53 #2011-09-20|10.57 #2011-09-21|10.56 #2011-09-22|10.84 #2011-09-23|11.02 #2011-09-26|11.12 #2011-09-27|11.00 #2011-09-28|11.04 #2011-09-29|11.06 #2011-09-30|11.21 #2011-10-03|11.40 #2011-10-04|11.73 #2011-10-05|11.76 #2011-10-06|11.67 #2011-10-07|11.58 #2011-10-10|11.46 #2011-10-11|11.21 #2011-10-12|10.96 #2011-10-13|10.77 #2011-10-14|10.67 #2011-10-17|10.44 #2011-10-18|10.51 #2011-10-19|10.39 #2011-10-20|10.37 #2011-10-21|10.31 #2011-10-24|10.23 #2011-10-25|10.11 #2011-10-26|10.03 #2011-10-27| 9.67 #2011-10-28| 9.48 #2011-10-31| 9.64 #2011-11-01|10.10 #2011-11-02|10.12 #2011-11-03|10.07 #2011-11-04| 9.97 #2011-11-07|10.06 #2011-11-08|10.04 #2011-11-09|10.12 #2011-11-10|10.29 #2011-11-11|10.25 #2011-11-14|10.13 #2011-11-15|10.27 #2011-11-16|10.33 #2011-11-17|10.40 #2011-11-18|10.48 #2011-11-21|10.58 #2011-11-22|10.74 #2011-11-23|11.01 #2011-11-24|11.18 #2011-11-25|11.34 #2011-11-28|11.29 #2011-11-29|11.36 #2011-11-30|11.48 #2011-12-01|11.42 #2011-12-02|11.26 #2011-12-05|11.07 #2011-12-06|11.02 #2011-12-07|10.90 #2011-12-08|10.90 #2011-12-09|10.96 #2011-12-12|11.00 #2011-12-13|11.04 #2011-12-14|11.10 #2011-12-15|11.09 #2011-12-16|11.07 #2011-12-19|11.09 #2011-12-20|11.07 #2011-12-21|11.02 #2011-12-22|10.99 #2011-12-23|10.99 #2011-12-26| . #2011-12-27|11.00 #2011-12-28|10.93 #2011-12-29|10.93 #2011-12-30|10.90 #2011-12-31|11.65 #2012-01-02| . #2012-01-03|11.45 #2012-01-04|11.33 #2012-01-05|11.35 #2012-01-06|11.31 #2012-01-09|11.30 #2012-01-10|11.23 #2012-01-11|11.16 #2012-01-12|11.13 #2012-01-13|11.04 #2012-01-16|11.02 #2012-01-17|10.87 #2012-01-18|10.81 #2012-01-19|10.64 #2012-01-20|10.53 #2012-01-23|10.40 #2012-01-24|10.29 #2012-01-25|10.16 #2012-01-26| 9.96 #2012-01-27| 9.89 #2012-01-30| 9.91 #2012-01-31| 9.80 #2012-02-01| 9.63 #2012-02-02| 9.47 #2012-02-03| 9.34 #2012-02-06| 9.37 #2012-02-07| 9.32 #2012-02-08| 9.28 #2012-02-09| 9.32 #2012-02-10| 9.35 #2012-02-13| 9.30 #2012-02-14| 9.30 #2012-02-15| 9.33 #2012-02-16| 9.47 #2012-02-17| 9.37 #2012-02-20| 9.28 #2012-02-21| 9.17 #2012-02-22| 9.14 #2012-02-23| 9.08 #2012-02-24| 8.98 #2012-02-27| 8.95 #2012-02-28| 8.81 #2012-02-29| 8.55 #2012-03-01| 8.45 #2012-03-02| 8.39 #2012-03-05| 8.43 #2012-03-06| 8.60 #2012-03-07| 8.67 #2012-03-08| 8.55 #2012-03-09| 8.47 #2012-03-12| 8.41 #2012-03-13| 8.33 #2012-03-14| 8.22 #2012-03-15| 8.22 #2012-03-16| 8.17 #2012-03-19| 8.13 #2012-03-20| 8.15 #2012-03-21| 8.16 #2012-03-22| 8.27 #2012-03-23| 8.33 #2012-03-26| 8.31 #2012-03-27| 8.27 #2012-03-28| 8.27 #2012-03-29| 8.34 #2012-03-30| 8.36 #2012-03-31| 8.30 #2012-04-02| 8.31 #2012-04-03| 8.32 #2012-04-04| 8.40 #2012-04-05| 8.56 #2012-04-06| . #2012-04-09| 8.56 #2012-04-10| 8.81 #2012-04-11| 8.90 #2012-04-12| 8.86 #2012-04-13| 8.82 #2012-04-16| 8.89 #2012-04-17| 8.86 #2012-04-18| 8.84 #2012-04-19| 8.85 #2012-04-20| 8.88 #2012-04-23| 8.92 #2012-04-24| 8.90 #2012-04-25| 8.78 #2012-04-26| 8.75 #2012-04-27| 8.71 #2012-04-30| 8.74 #2012-05-01| 8.70 #2012-05-02| 8.64 #2012-05-03| 8.60 #2012-05-04| 8.54 #2012-05-07| 8.57 #2012-05-08| 8.63 #2012-05-09| 8.81 #2012-05-10| 8.79 #2012-05-11| 8.81 #2012-05-14| 8.94 #2012-05-15| 9.02 #2012-05-16| 9.21 #2012-05-17| 9.27 #2012-05-18| 9.46 #2012-05-21| 9.48 #2012-05-22| 9.38 #2012-05-23| 9.44 #2012-05-24| 9.51 #2012-05-25| 9.52 #2012-05-28| 9.49 #2012-05-29| 9.45 #2012-05-30| 9.53 #2012-05-31| 9.48 #2012-06-01| 9.58 #2012-06-04| 9.59 #2012-06-05| 9.59 #2012-06-06| 9.61 #2012-06-07| 9.47 #2012-06-08| 9.45 #2012-06-11| 9.34 #2012-06-12| 9.42 #2012-06-13| 9.45 #2012-06-14| 9.48 #2012-06-15| 9.40 #2012-06-18| 9.32 #2012-06-19| 9.29 #2012-06-20| 9.19 #2012-06-21| 9.14 #2012-06-22| 9.13 #2012-06-25| 9.11 #2012-06-26| 9.14 #2012-06-27| 9.14 #2012-06-28| 9.14 #2012-06-29| 9.00 #2012-06-30| 9.13 #2012-07-02| 8.98 #2012-07-03| 8.89 #2012-07-04| 8.83 #2012-07-05| 8.77 #2012-07-06| 8.79 #2012-07-09| 8.83 #2012-07-10| 8.79 #2012-07-11| 8.78 #2012-07-12| 8.78 #2012-07-13| 8.83 #2012-07-16| 8.86 #2012-07-17| 8.88 #2012-07-18| 8.79 #2012-07-19| 8.71 #2012-07-20| 8.70 #2012-07-23| 8.92 #2012-07-24| 9.00 #2012-07-25| 9.08 #2012-07-26| 9.03 #2012-07-27| 8.94 #2012-07-30| 8.77 #2012-07-31| 8.66 #2012-08-01| 8.58 #2012-08-02| 8.53 #2012-08-03| 8.50 #2012-08-06| 8.33 #2012-08-07| 8.24 #2012-08-08| 8.20 #2012-08-09| 8.13 #2012-08-10| 8.14 #2012-08-13| 8.15 #2012-08-14| 8.15 #2012-08-15| 8.16 #2012-08-16| 8.14 #2012-08-17| 8.10 #2012-08-20| 8.07 #2012-08-21| 8.02 #2012-08-22| 8.02 #2012-08-23| 8.02 #2012-08-24| 8.09 #2012-08-27| 8.10 #2012-08-28| 8.07 #2012-08-29| 8.06 #2012-08-30| 8.07 #2012-08-31| 7.93 #2012-09-03| 7.91 #2012-09-04| 7.85 #2012-09-05| 7.82 #2012-09-06| 7.72 #2012-09-07| 7.54 #2012-09-10| 7.51 #2012-09-11| 7.52 #2012-09-12| 7.42 #2012-09-13| 7.41 #2012-09-14| 7.27 #2012-09-17| 7.22 #2012-09-18| 7.24 #2012-09-19| 7.23 #2012-09-20| 7.30 #2012-09-21| 7.29 #2012-09-24| 7.34 #2012-09-25| 7.37 #2012-09-26| 7.50 #2012-09-27| 7.53 #2012-09-28| 7.52 #2012-09-30| 7.52 #2012-10-01| 7.50 #2012-10-02| 7.43 #2012-10-03| 7.38 #2012-10-04| 7.31 #2012-10-05| 7.24 #2012-10-08| 7.24 #2012-10-09| 7.24 #2012-10-10| 7.31 #2012-10-11| 7.28 #2012-10-12| 7.23 #2012-10-15| 7.16 #2012-10-16| 7.07 #2012-10-17| 6.93 #2012-10-18| 6.90 #2012-10-19| 6.89 #2012-10-22| 6.89 #2012-10-23| 6.93 #2012-10-24| 6.97 #2012-10-25| 6.96 #2012-10-26| 7.03 #2012-10-29| 7.07 #2012-10-30| . #2012-10-31| 7.07 #2012-11-01| 7.04 #2012-11-02| 7.01 #2012-11-05| 7.00 #2012-11-06| 6.95 #2012-11-07| 6.90 #2012-11-08| 6.87 #2012-11-09| 6.92 #2012-11-12| 6.90 #2012-11-13| 6.93 #2012-11-14| 6.88 #2012-11-15| 6.90 #2012-11-16| 6.93 #2012-11-19| 6.89 #2012-11-20| 6.86 #2012-11-21| 6.83 #2012-11-22| 6.76 #2012-11-23| 6.73 #2012-11-26| 6.71 #2012-11-27| 6.68 #2012-11-28| 6.65 #2012-11-29| 6.59 #2012-11-30| 6.55 #2012-12-03| 6.49 #2012-12-04| 6.43 #2012-12-05| 6.33 #2012-12-06| 6.30 #2012-12-07| 6.29 #2012-12-10| 6.37 #2012-12-11| 6.32 #2012-12-12| 6.24 #2012-12-13| 6.16 #2012-12-14| 6.08 #2012-12-17| 6.08 #2012-12-18| 6.01 #2012-12-19| 5.96 #2012-12-20| 5.93 #2012-12-21| 5.93 #2012-12-24| 5.93 #2012-12-25| . #2012-12-26| 5.93 #2012-12-27| 5.92 #2012-12-28| 5.92 #2012-12-31| 5.99 #2013-01-01| . #2013-01-02| 5.87 #2013-01-03| 5.75 #2013-01-04| 5.70 #2013-01-07| 5.62 #2013-01-08| 5.53 #2013-01-09| 5.48 #2013-01-10| 5.47 #2013-01-11| 5.45 #2013-01-14| 5.46 #2013-01-15| 5.54 #2013-01-16| 5.59 #2013-01-17| 5.56 #2013-01-18| 5.54 #2013-01-21| 5.53 #2013-01-22| 5.56 #2013-01-23| 5.63 #2013-01-24| 5.76 #2013-01-25| 5.76 #2013-01-28| 5.77 #2013-01-29| 5.86 #2013-01-30| 5.98 #2013-01-31| 6.18 #2013-02-01| 6.19 #2013-02-04| 6.21 #2013-02-05| 6.24 #2013-02-06| 6.20 #2013-02-07| 6.19 #2013-02-08| 6.17 #2013-02-11| 6.15 #2013-02-12| 6.13 #2013-02-13| 6.05 #2013-02-14| 6.01 #2013-02-15| 6.00 #2013-02-18| 5.97 #2013-02-19| 5.96 #2013-02-20| 5.90 #2013-02-21| 5.92 #2013-02-22| 5.90 #2013-02-25| 5.84 #2013-02-26| 5.99 #2013-02-27| 6.00 #2013-02-28| 5.92 #2013-03-01| 5.93 #2013-03-04| 5.91 #2013-03-05| 5.85 #2013-03-06| 5.79 #2013-03-07| 5.74 #2013-03-08| 5.68 #2013-03-11| 5.66 #2013-03-12| 5.65 #2013-03-13| 5.66 #2013-03-14| 5.62 #2013-03-15| 5.60 #2013-03-18| 5.70 #2013-03-19| 5.67 #2013-03-20| 5.68 #2013-03-21| 5.67 #2013-03-22| 5.70 #2013-03-25| 5.69 #2013-03-26| 5.71 #2013-03-27| 5.78 #2013-03-28| 5.81 #2013-03-29| . #2013-03-31| 5.91 #2013-04-01| 5.91 #2013-04-02| 5.90 #2013-04-03| 5.83 #2013-04-04| 5.79 #2013-04-05| 5.77 #2013-04-08| 5.72 #2013-04-09| 5.65 #2013-04-10| 5.56 #2013-04-11| 5.51 #2013-04-12| 5.52 #2013-04-15| 5.51 #2013-04-16| 5.52 #2013-04-17| 5.48 #2013-04-18| 5.51 #2013-04-19| 5.50 #2013-04-22| 5.46 #2013-04-23| 5.39 #2013-04-24| 5.33 #2013-04-25| 5.31 #2013-04-26| 5.30 #2013-04-29| 5.18 #2013-04-30| 5.16 #2013-05-01| 5.14 #2013-05-02| 5.14 #2013-05-03| 5.08 #2013-05-06| 5.07 #2013-05-07| 5.02 #2013-05-08| 4.97 #2013-05-09| 4.99 #2013-05-10| 5.00 #2013-05-13| 5.03 #2013-05-14| 5.09 #2013-05-15| 5.11 #2013-05-16| 5.10 #2013-05-17| 5.07 #2013-05-20| 5.03 #2013-05-21| 5.04 #2013-05-22| 5.01 #2013-05-23| 5.10 #2013-05-24| 5.13 #2013-05-27| 5.12 #2013-05-28| 5.09 #2013-05-29| 5.19 #2013-05-30| 5.26 #2013-05-31| 5.38 #2013-06-03| 5.44 #2013-06-04| 5.44 #2013-06-05| 5.55 #2013-06-06| 5.71 #2013-06-07| 5.74 #2013-06-10| 5.70 #2013-06-11| 5.90 #2013-06-12| 5.89 #2013-06-13| 6.02 #2013-06-14| 5.90 #2013-06-17| 5.82 #2013-06-18| 5.81 #2013-06-19| 5.80 #2013-06-20| 6.06 #2013-06-21| 6.13 #2013-06-24| 6.43 #2013-06-25| 6.45 #2013-06-26| 6.33 #2013-06-27| 6.17 #2013-06-28| 6.19 #2013-06-30| 6.22 #2013-07-01| 6.19 #2013-07-02| 6.15 #2013-07-03| 6.29 #2013-07-04| 6.21 #2013-07-05| 6.12 #2013-07-08| 6.02 #2013-07-09| 5.91 #2013-07-10| 5.92 #2013-07-11| 5.85 #2013-07-12| 5.85 #2013-07-15| 5.83 #2013-07-16| 5.80 #2013-07-17| 5.78 #2013-07-18| 5.74 #2013-07-19| 5.69 #2013-07-22| 5.63 #2013-07-23| 5.56 #2013-07-24| 5.56 #2013-07-25| 5.61 #2013-07-26| 5.61 #2013-07-29| 5.61 #2013-07-30| 5.59 #2013-07-31| 5.60 #2013-08-01| 5.54 #2013-08-02| 5.51 #2013-08-05| 5.50 #2013-08-06| 5.47 #2013-08-07| 5.49 #2013-08-08| 5.47 #2013-08-09| 5.46 #2013-08-12| 5.44 #2013-08-13| 5.43 #2013-08-14| 5.41 #2013-08-15| 5.43 #2013-08-16| 5.46 #2013-08-19| 5.48 #2013-08-20| 5.56 #2013-08-21| 5.58 #2013-08-22| 5.61 #2013-08-23| 5.61 #2013-08-26| 5.59 #2013-08-27| 5.61 #2013-08-28| 5.66 #2013-08-29| 5.64 #2013-08-30| . #2013-09-02| 5.64 #2013-09-03| 5.61 #2013-09-04| 5.62 #2013-09-05| 5.62 #2013-09-06| 5.62 #2013-09-09| 5.61 #2013-09-10| 5.57 #2013-09-11| 5.54 #2013-09-12| 5.53 #2013-09-13| 5.54 #2013-09-16| 5.48 #2013-09-17| 5.46 #2013-09-18| 5.45 #2013-09-19| 5.33 #2013-09-20| 5.32 #2013-09-23| 5.32 #2013-09-24| 5.33 #2013-09-25| 5.31 #2013-09-26| 5.30 #2013-09-27| 5.30 #2013-09-30| 5.50 #2013-10-01| 5.46 #2013-10-02| 5.41 #2013-10-03| 5.38 #2013-10-04| 5.35 #2013-10-07| 5.31 #2013-10-08| 5.29 #2013-10-09| 5.29 #2013-10-10| 5.25 #2013-10-11| 5.20 #2013-10-14| 5.15 #2013-10-15| 5.12 #2013-10-16| 5.12 #2013-10-17| 5.05 #2013-10-18| 5.00 #2013-10-21| 4.97 #2013-10-22| 4.94 #2013-10-23| 4.94 #2013-10-24| 4.96 #2013-10-25| 4.97 #2013-10-28| 4.96 #2013-10-29| 4.92 #2013-10-30| 4.88 #2013-10-31| 4.97 #2013-11-01| 4.95 #2013-11-04| 4.92 #2013-11-05| 4.93 #2013-11-06| 4.91 #2013-11-07| 4.86 #2013-11-08| 4.89 #2013-11-11| 4.88 #2013-11-12| 4.87 #2013-11-13| 4.92 #2013-11-14| 4.89 #2013-11-15| 4.88 #2013-11-18| 4.83 #2013-11-19| 4.86 #2013-11-20| 4.84 #2013-11-21| 4.84 #2013-11-22| 4.83 #2013-11-25| 4.80 #2013-11-26| 4.79 #2013-11-27| 4.77 #2013-11-28| 4.74 #2013-11-29| 4.72 #2013-11-30| 4.77 #2013-12-02| 4.42 #2013-12-03| 4.42 #2013-12-04| 4.44 #2013-12-05| 4.47 #2013-12-06| 4.47 #2013-12-09| 4.46 #2013-12-10| 4.43 #2013-12-11| 4.41 #2013-12-12| 4.42 #2013-12-13| 4.42 #2013-12-16| 4.39 #2013-12-17| 4.38 #2013-12-18| 4.39 #2013-12-19| 4.36 #2013-12-20| 4.34 #2013-12-23| 4.32 #2013-12-24| 4.32 #2013-12-25| . #2013-12-26| 4.31 #2013-12-27| 4.32 #2013-12-30| 4.31 #2013-12-31| 4.36 #2014-01-01| . #2014-01-02| 4.32 #2014-01-03| 4.31 #2014-01-06| 4.26 #2014-01-07| 4.22 #2014-01-08| 4.22 #2014-01-09| 4.23 #2014-01-10| 4.22 #2014-01-13| 4.20 #2014-01-14| 4.22 #2014-01-15| 4.20 #2014-01-16| 4.17 #2014-01-17| 4.15 #2014-01-20| 4.13 #2014-01-21| 4.12 #2014-01-22| 4.12 #2014-01-23| 4.14 #2014-01-24| 4.25 #2014-01-27| 4.31 #2014-01-28| 4.30 #2014-01-29| 4.29 #2014-01-30| 4.33 #2014-01-31| 4.22 #2014-02-03| 4.23 #2014-02-04| 4.25 #2014-02-05| 4.22 #2014-02-06| 4.21 #2014-02-07| 4.15 #2014-02-10| 4.10 #2014-02-11| 4.06 #2014-02-12| 4.05 #2014-02-13| 4.04 #2014-02-14| 4.02 #2014-02-17| 3.98 #2014-02-18| 3.96 #2014-02-19| 3.93 #2014-02-20| 3.94 #2014-02-21| 3.87 #2014-02-24| 3.83 #2014-02-25| 3.80 #2014-02-26| 3.76 #2014-02-27| 3.74 #2014-02-28| 3.76 #2014-03-03| 3.77 #2014-03-04| 3.76 #2014-03-05| 3.72 #2014-03-06| 3.70 #2014-03-07| 3.69 #2014-03-10| 3.67 #2014-03-11| 3.67 #2014-03-12| 3.70 #2014-03-13| 3.71 #2014-03-14| 3.76 #2014-03-17| 3.73 #2014-03-18| 3.70 #2014-03-19| 3.66 #2014-03-20| 3.68 #2014-03-21| 3.68 #2014-03-24| 3.66 #2014-03-25| 3.67 #2014-03-26| 3.66 #2014-03-27| 3.65 #2014-03-28| 3.63 #2014-03-31| 3.69 #2014-04-01| 3.67 #2014-04-02| 3.66 #2014-04-03| 3.64 #2014-04-04| 3.59 #2014-04-07| 3.58 #2014-04-08| 3.58 #2014-04-09| 3.56 #2014-04-10| 3.53 #2014-04-11| 3.56 #2014-04-14| 3.56 #2014-04-15| 3.55 #2014-04-16| 3.58 #2014-04-17| 3.58 #2014-04-18| . #2014-04-21| 3.57 #2014-04-22| 3.56 #2014-04-23| 3.56 #2014-04-24| 3.55 #2014-04-25| 3.54 #2014-04-28| 3.56 #2014-04-29| 3.54 #2014-04-30| 3.64 #2014-05-01| 3.63 #2014-05-02| 3.62 #2014-05-05| 3.60 #2014-05-06| 3.61 #2014-05-07| 3.60 #2014-05-08| 3.57 #2014-05-09| 3.53 #2014-05-12| 3.51 #2014-05-13| 3.47 #2014-05-14| 3.47 #2014-05-15| 3.50 #2014-05-16| 3.54 #2014-05-19| 3.54 #2014-05-20| 3.57 #2014-05-21| 3.61 #2014-05-22| 3.61 #2014-05-23| 3.61 #2014-05-26| 3.59 #2014-05-27| 3.54 #2014-05-28| 3.53 #2014-05-29| 3.52 #2014-05-30| 3.53 #2014-05-31| 3.65 #2014-06-02| 3.63 #2014-06-03| 3.65 #2014-06-04| 3.63 #2014-06-05| 3.58 #2014-06-06| 3.56 #2014-06-09| 3.51 #2014-06-10| 3.50 #2014-06-11| 3.52 #2014-06-12| 3.52 #2014-06-13| 3.53 #2014-06-16| 3.55 #2014-06-17| 3.57 #2014-06-18| 3.57 #2014-06-19| 3.54 #2014-06-20| 3.55 #2014-06-23| 3.60 #2014-06-24| 3.64 #2014-06-25| 3.68 #2014-06-26| 3.75 #2014-06-27| 3.84 #2014-06-30| 3.63 #2014-07-01| 3.64 #2014-07-02| 3.63 #2014-07-03| 3.62 #2014-07-04| 3.61 #2014-07-07| 3.60 #2014-07-08| 3.62 #2014-07-09| 3.66 #2014-07-10| 3.74 #2014-07-11| 3.74 #2014-07-14| 3.74 #2014-07-15| 3.75 #2014-07-16| 3.74 #2014-07-17| 3.74 #2014-07-18| 3.76 #2014-07-21| 3.76 #2014-07-22| 3.77 #2014-07-23| 3.74 #2014-07-24| 3.73 #2014-07-25| 3.73 #2014-07-28| 3.71 #2014-07-29| 3.71 #2014-07-30| 3.72 #2014-07-31| 3.92 #2014-08-01| 4.01 #2014-08-04| 3.98 #2014-08-05| 4.01 #2014-08-06| 4.10 #2014-08-07| 4.12 #2014-08-08| 4.22 #2014-08-11| 4.16 #2014-08-12| 4.12 #2014-08-13| 4.08 #2014-08-14| 4.04 #2014-08-15| 3.99 #2014-08-18| 3.98 #2014-08-19| 3.91 #2014-08-20| 3.88 #2014-08-21| 3.85 #2014-08-22| 3.83 #2014-08-25| 3.81 #2014-08-26| 3.76 #2014-08-27| 3.72 #2014-08-28| 3.74 #2014-08-29| 3.74 #2014-08-31| 3.78 #2014-09-01| 3.78 #2014-09-02| 3.78 #2014-09-03| 3.79 #2014-09-04| 3.80 #2014-09-05| 3.80 #2014-09-08| 3.80 #2014-09-09| 3.83 #2014-09-10| 3.85 #2014-09-11| 3.84 #2014-09-12| 3.83 #2014-09-15| 3.84 #2014-09-16| 3.88 #2014-09-17| 3.87 #2014-09-18| 3.86 #2014-09-19| 3.82 #2014-09-22| 3.88 #2014-09-23| 3.89 #2014-09-24| 3.92 #2014-09-25| 3.95 #2014-09-26| 4.02 #2014-09-29| 4.13 #2014-09-30| 4.13 #2014-10-01| 4.10 #2014-10-02| 4.14 #2014-10-03| 4.14 #2014-10-06| 4.10 #2014-10-07| 4.13 #2014-10-08| 4.17 #2014-10-09| 4.17 #2014-10-10| 4.25 #2014-10-13| 4.32 #2014-10-14| 4.35 #2014-10-15| 4.48 #2014-10-16| 4.60 #2014-10-17| 4.51 #2014-10-20| 4.49 #2014-10-21| 4.40 #2014-10-22| 4.33 #2014-10-23| 4.30 #2014-10-24| 4.26 #2014-10-27| 4.22 #2014-10-28| 4.21 #2014-10-29| 4.19 #2014-10-30| 4.23 #2014-10-31| 4.16 #2014-11-03| 4.13 #2014-11-04| 4.09 #2014-11-05| 4.08 #2014-11-06| 4.04 #2014-11-07| 4.02 #2014-11-10| 3.98 #2014-11-11| 3.93 #2014-11-12| 3.93 #2014-11-13| 3.93 #2014-11-14| 4.00 #2014-11-17| 3.99 #2014-11-18| 3.98 #2014-11-19| 4.01 #2014-11-20| 4.04 #2014-11-21| 4.01 #2014-11-24| 3.98 #2014-11-25| 3.95 #2014-11-26| 3.94 #2014-11-27| 3.92 #2014-11-28| 3.90 #2014-11-30| 3.92 #2014-12-01| 3.93 #2014-12-02| 3.92 #2014-12-03| 3.91 #2014-12-04| 3.90 #2014-12-05| 3.90 #2014-12-08| 3.88 #2014-12-09| 3.93 #2014-12-10| 3.98 #2014-12-11| 4.04 #2014-12-12| 4.08 #2014-12-15| 4.12 #2014-12-16| 4.21 #2014-12-17| 4.23 #2014-12-18| 4.18 #2014-12-19| 4.16 #2014-12-22| 4.18 #2014-12-23| 4.17 #2014-12-24| 4.18 #2014-12-25| . #2014-12-26| 4.17 #2014-12-29| 4.17 #2014-12-30| 4.17 #2014-12-31| 4.16 #2015-01-01| . #2015-01-02| 4.23 #2015-01-05| 4.14 #2015-01-06| 4.16 #2015-01-07| 4.18 #2015-01-08| 4.15 #2015-01-09| 4.12 #2015-01-12| 4.10 #2015-01-13| 4.10 #2015-01-14| 4.07 #2015-01-15| 4.06 #2015-01-16| . #2015-01-19| 4.06 #2015-01-20| 4.04 #2015-01-21| 4.04 #2015-01-22| 3.99 #2015-01-23| 3.87 #2015-01-26| 3.88 #2015-01-27| 3.90 #2015-01-28| 3.92 #2015-01-29| 3.94 #2015-01-30| 3.93 #2015-01-31| 4.00 #2015-02-02| 4.02 #2015-02-03| 3.96 #2015-02-04| 3.95 #2015-02-05| 3.95 #2015-02-06| 3.91 #2015-02-09| 3.93 #2015-02-10| 3.91 #2015-02-11| 3.91 #2015-02-12| 3.89 #2015-02-13| 3.83 #2015-02-16| 3.80 #2015-02-17| 3.81 #2015-02-18| 3.77 #2015-02-19| 3.74 #2015-02-20| 3.71 #2015-02-23| 3.66 #2015-02-24| 3.61 #2015-02-25| 3.57 #2015-02-26| 3.53 #2015-02-27| 3.49 #2015-02-28| 3.67 #2015-03-02| 3.69 #2015-03-03| 3.66 #2015-03-04| 3.65 #2015-03-05| 3.61 #2015-03-06| 3.60 #2015-03-09| 3.61 #2015-03-10| 3.64 #2015-03-11| 3.63 #2015-03-12| 3.64 #2015-03-13| 3.66 #2015-03-16| 3.69 #2015-03-17| 3.78 #2015-03-18| 3.80 #2015-03-19| 3.82 #2015-03-20| 3.82 #2015-03-23| 3.82 #2015-03-24| 3.84 #2015-03-25| 3.83 #2015-03-26| 3.84 #2015-03-27| 3.78 #2015-03-30| 3.78 #2015-03-31| 3.89 #2015-04-01| 3.86 #2015-04-02| 3.85 #2015-04-03| . #2015-04-06| 3.84 #2015-04-07| 3.81 #2015-04-08| 3.76 #2015-04-09| 3.70 #2015-04-10| 3.69 #2015-04-13| 3.67 #2015-04-14| 3.68 #2015-04-15| 3.68 #2015-04-16| 3.72 #2015-04-17| 3.78 #2015-04-20| 3.79 #2015-04-21| 3.83 #2015-04-22| 3.83 #2015-04-23| 3.81 #2015-04-24| 3.78 #2015-04-27| 3.75 #2015-04-28| 3.73 #2015-04-29| 3.74 #2015-04-30| 3.86 #2015-05-01| 3.85 #2015-05-04| 3.88 #2015-05-05| 3.87 #2015-05-06| 3.95 #2015-05-07| 4.01 #2015-05-08| 3.95 #2015-05-11| 3.94 #2015-05-12| 3.98 #2015-05-13| 3.94 #2015-05-14| 3.92 #2015-05-15| 3.88 #2015-05-18| 3.89 #2015-05-19| 3.85 #2015-05-20| 3.85 #2015-05-21| 3.85 #2015-05-22| 3.84 #2015-05-25| . #2015-05-26| 3.86 #2015-05-27| 3.86 #2015-05-28| 3.85 #2015-05-29| 3.85 #2015-05-31| 3.90 #2015-06-01| 3.89 #2015-06-02| 3.94 #2015-06-03| 3.99 #2015-06-04| 4.04 #2015-06-05| 4.07 #2015-06-08| 4.09 #2015-06-09| 4.14 #2015-06-10| 4.21 #2015-06-11| 4.17 #2015-06-12| 4.21 #2015-06-15| 4.33 #2015-06-16| 4.43 #2015-06-17| 4.47 #2015-06-18| 4.54 #2015-06-19| 4.50 #2015-06-22| 4.39 #2015-06-23| 4.28 #2015-06-24| 4.28 #2015-06-25| 4.28 #2015-06-26| 4.28 #2015-06-29| 4.50 #2015-06-30| 4.55 #2015-07-01| 4.48 #2015-07-02| 4.45 #2015-07-03| 4.45 #2015-07-06| 4.53 #2015-07-07| 4.56 #2015-07-08| 4.62 #2015-07-09| 4.60 #2015-07-10| 4.53 #2015-07-13| 4.44 #2015-07-14| 4.40 #2015-07-15| 4.37 #2015-07-16| 4.29 #2015-07-17| 4.22 #2015-07-20| 4.18 #2015-07-21| 4.19 #2015-07-22| 4.23 #2015-07-23| 4.24 #2015-07-24| 4.26 #2015-07-27| 4.31 #2015-07-28| 4.33 #2015-07-29| 4.36 #2015-07-30| 4.33 #2015-07-31| 4.35 #2015-08-03| 4.35 #2015-08-04| 4.36 #2015-08-05| 4.38 #2015-08-06| 4.42 #2015-08-07| 4.44 #2015-08-10| 4.46 #2015-08-11| 4.41 #2015-08-12| 4.45 #2015-08-13| 4.43 #2015-08-14| 4.43 #2015-08-17| 4.43 #2015-08-18| 4.45 #2015-08-19| 4.48 #2015-08-20| 4.53 #2015-08-21| 4.60 #2015-08-24| 4.81 #2015-08-25| 4.79 #2015-08-26| 4.77 #2015-08-27| 4.69 #2015-08-28| 4.65 #2015-08-31| 4.80 #2015-09-01| 4.80 #2015-09-02| 4.81 #2015-09-03| 4.80 #2015-09-04| 4.81 #2015-09-07| 4.82 #2015-09-08| 4.82 #2015-09-09| 4.78 #2015-09-10| 4.82 #2015-09-11| 4.83 #2015-09-14| 4.85 #2015-09-15| 4.89 #2015-09-16| 4.88 #2015-09-17| 4.88 #2015-09-18| 4.89 #2015-09-21| 4.96 #2015-09-22| 5.06 #2015-09-23| 5.14 #2015-09-24| 5.24 #2015-09-25| 5.28 #2015-09-28| 5.41 #2015-09-29| 5.57 #2015-09-30| 5.59 #2015-10-01| 5.56 #2015-10-02| 5.56 #2015-10-05| 5.49 #2015-10-06| 5.40 #2015-10-07| 5.29 #2015-10-08| 5.30 #2015-10-09| 5.23 #2015-10-12| 5.19 #2015-10-13| 5.22 #2015-10-14| 5.24 #2015-10-15| 5.22 #2015-10-16| 5.16 #2015-10-19| 5.13 #2015-10-20| 5.12 #2015-10-21| 5.12 #2015-10-22| 5.07 #2015-10-23| 4.99 #2015-10-26| 4.92 #2015-10-27| 4.91 #2015-10-28| 4.88 #2015-10-29| 4.87 #2015-10-30| 4.85 #2015-10-31| 4.86 #2015-11-02| 4.84 #2015-11-03| 4.75 #2015-11-04| 4.68 #2015-11-05| 4.69 #2015-11-06| 4.72 #2015-11-09| 4.74 #2015-11-10| 4.74 #2015-11-11| 4.74 #2015-11-12| 4.76 #2015-11-13| 4.79 #2015-11-16| 4.79 #2015-11-17| 4.75 #2015-11-18| 4.71 #2015-11-19| 4.68 #2015-11-20| 4.66 #2015-11-23| 4.68 #2015-11-24| 4.70 #2015-11-25| 4.71 #2015-11-26| 4.71 #2015-11-27| 4.71 #2015-11-30| 4.54 #2015-12-01| 4.53 #2015-12-02| 4.56 #2015-12-03| 4.62 #2015-12-04| 4.68 #2015-12-07| 4.67 #2015-12-08| 4.74 #2015-12-09| 4.85 #2015-12-10| 4.90 #2015-12-11| 5.06 #2015-12-14| 5.24 #2015-12-15| 5.19 #2015-12-16| 5.17 #2015-12-17| 5.13 #2015-12-18| 5.18 #2015-12-21| 5.19 #2015-12-22| 5.21 #2015-12-23| 5.21 #2015-12-24| 5.20 #2015-12-25| . #2015-12-28| 5.24 #2015-12-29| 5.22 #2015-12-30| 5.33 #2015-12-31| 5.36 #2016-01-01| . #2016-01-04| 5.42 #2016-01-05| 5.47 #2016-01-06| 5.48 #2016-01-07| 5.61 #2016-01-08| 5.57 #2016-01-11| 5.63 #2016-01-12| 5.70 #2016-01-13| 5.73 #2016-01-14| 5.85 #2016-01-15| 5.93 #2016-01-18| 6.08 #2016-01-19| 6.08 #2016-01-20| 6.25 #2016-01-21| 6.24 #2016-01-22| 6.06 #2016-01-25| 6.00 #2016-01-26| 6.03 #2016-01-27| 5.94 #2016-01-28| 5.86 #2016-01-29| 5.78 #2016-01-31| 5.45 #2016-02-01| 5.43 #2016-02-02| 5.48 #2016-02-03| 5.55 #2016-02-04| 5.55 #2016-02-05| 5.57 #2016-02-08| 5.71 #2016-02-09| 5.85 #2016-02-10| 5.83 #2016-02-11| 5.97 #2016-02-12| 6.05 #2016-02-15| 5.93 #2016-02-16| 5.92 #2016-02-17| 5.84 #2016-02-18| 5.70 #2016-02-19| 5.71 #2016-02-22| 5.66 #2016-02-23| 5.62 #2016-02-24| 5.65 #2016-02-25| 5.71 #2016-02-26| 5.66 #2016-02-29| 5.68 #2016-03-01| 5.58 #2016-03-02| 5.48 #2016-03-03| 5.45 #2016-03-04| 5.36 #2016-03-07| 5.31 #2016-03-08| 5.30 #2016-03-09| 5.32 #2016-03-10| 5.19 #2016-03-11| 4.90 #2016-03-14| 4.75 #2016-03-15| 4.88 #2016-03-16| 4.92 #2016-03-17| 4.89 #2016-03-18| 4.86 #2016-03-21| 4.82 #2016-03-22| 4.82 #2016-03-23| 4.78 #2016-03-24| 4.81 #2016-03-25| . #2016-03-28| 4.81 #2016-03-29| 4.82 #2016-03-30| 4.78 #2016-03-31| 4.73 #2016-04-01| 4.71 #2016-04-04| 4.69 #2016-04-05| 4.69 #2016-04-06| 4.69 #2016-04-07| 4.68 #2016-04-08| 4.69 #2016-04-11| 4.67 #2016-04-12| 4.64 #2016-04-13| 4.53 #2016-04-14| 4.47 #2016-04-15| 4.44 #2016-04-18| 4.45 #2016-04-19| 4.37 #2016-04-20| 4.35 #2016-04-21| 4.30 #2016-04-22| 4.24 #2016-04-25| 4.26 #2016-04-26| 4.27 #2016-04-27| 4.31 #2016-04-28| 4.30 #2016-04-29| 4.29 #2016-04-30| 4.28 #2016-05-02| 4.31 #2016-05-03| 4.32 #2016-05-04| 4.38 #2016-05-05| 4.37 #2016-05-06| 4.40 #2016-05-09| 4.42 #2016-05-10| 4.44 #2016-05-11| 4.45 #2016-05-12| 4.44 #2016-05-13| 4.43 #2016-05-16| 4.42 #2016-05-17| 4.37 #2016-05-18| 4.37 #2016-05-19| 4.40 #2016-05-20| 4.38 #2016-05-23| 4.37 #2016-05-24| 4.34 #2016-05-25| 4.27 #2016-05-26| 4.23 #2016-05-27| 4.23 #2016-05-30| 4.25 #2016-05-31| 4.27 #2016-06-01| 4.27 #2016-06-02| 4.23 #2016-06-03| 4.18 #2016-06-06| 4.16 #2016-06-07| 4.10 #2016-06-08| 4.06 #2016-06-09| 4.04 #2016-06-10| 4.08 #2016-06-13| 4.23 #2016-06-14| 4.38 #2016-06-15| 4.34 #2016-06-16| 4.42 #2016-06-17| 4.41 #2016-06-20| 4.31 #2016-06-21| 4.23 #2016-06-22| 4.21 #2016-06-23| 4.17 #2016-06-24| 4.61 #2016-06-27| 4.71 #2016-06-28| 4.64 #2016-06-29| 4.49 #2016-06-30| 4.28 #2016-07-01| 4.18 #2016-07-04| 4.12 #2016-07-05| 4.15 #2016-07-06| 4.20 #2016-07-07| 4.18 #2016-07-08| 4.13 #2016-07-11| 4.05 #2016-07-12| 3.94 #2016-07-13| 3.89 #2016-07-14| 3.84 #2016-07-15| 3.84 #2016-07-18| 3.84 #2016-07-19| 3.85 #2016-07-20| 3.82 #2016-07-21| 3.78 #2016-07-22| 3.75 #2016-07-25| 3.73 #2016-07-26| 3.75 #2016-07-27| 3.73 #2016-07-28| 3.73 #2016-07-29| 3.72 #2016-07-31| 3.76 #2016-08-01| 3.73 #2016-08-02| 3.76 #2016-08-03| 3.77 #2016-08-04| 3.70 #2016-08-05| 3.66 #2016-08-08| 3.62 #2016-08-09| 3.59 #2016-08-10| 3.56 #2016-08-11| 3.53 #2016-08-12| 3.52 #2016-08-15| 3.48 #2016-08-16| 3.48 #2016-08-17| 3.49 #2016-08-18| 3.48 #2016-08-19| 3.48 #2016-08-22| 3.47 #2016-08-23| 3.45 #2016-08-24| 3.43 #2016-08-25| 3.41 #2016-08-26| 3.40 #2016-08-29| 3.41 #2016-08-30| 3.37 #2016-08-31| 3.36 #2016-09-01| 3.36 #2016-09-02| 3.37 #2016-09-05| 3.33 #2016-09-06| 3.30 #2016-09-07| 3.29 #2016-09-08| 3.31 #2016-09-09| 3.41 #2016-09-12| 3.60 #2016-09-13| 3.60 #2016-09-14| 3.65 #2016-09-15| 3.68 #2016-09-16| 3.72 #2016-09-19| 3.70 #2016-09-20| 3.69 #2016-09-21| 3.67 #2016-09-22| 3.57 #2016-09-23| 3.57 #2016-09-26| 3.58 #2016-09-27| 3.63 #2016-09-28| 3.61 #2016-09-29| 3.60 #2016-09-30| 3.61 #2016-10-03| 3.59 #2016-10-04| 3.55 #2016-10-05| 3.57 #2016-10-06| 3.55 #2016-10-07| 3.56 #2016-10-10| 3.54 #2016-10-11| 3.51 #2016-10-12| 3.49 #2016-10-13| 3.49 #2016-10-14| 3.46 #2016-10-17| 3.44 #2016-10-18| 3.38 #2016-10-19| 3.34 #2016-10-20| 3.29 #2016-10-21| 3.26 #2016-10-24| 3.24 #2016-10-25| 3.22 #2016-10-26| 3.26 #2016-10-27| 3.31 #2016-10-28| 3.34 #2016-10-31| 3.39 #2016-11-01| 3.41 #2016-11-02| 3.45 #2016-11-03| 3.47 #2016-11-04| 3.51 #2016-11-07| 3.47 #2016-11-08| 3.47 #2016-11-09| 3.55 #2016-11-10| 3.54 #2016-11-11| 3.64 #2016-11-14| 3.75 #2016-11-15| 3.69 #2016-11-16| 3.72 #2016-11-17| 3.74 #2016-11-18| 3.79 #2016-11-21| 3.80 #2016-11-22| 3.73 #2016-11-23| 3.75 #2016-11-24| 3.73 #2016-11-25| 3.72 #2016-11-28| 3.73 #2016-11-29| 3.72 #2016-11-30| 3.84 #2016-12-01| 3.83 #2016-12-02| 3.84 #2016-12-05| 3.81 #2016-12-06| 3.76 #2016-12-07| 3.67 #2016-12-08| 3.63 #2016-12-09| 3.58 #2016-12-12| 3.55 #2016-12-13| 3.46 #2016-12-14| 3.40 #2016-12-15| 3.42 #2016-12-16| 3.41 #2016-12-19| 3.38 #2016-12-20| 3.36 #2016-12-21| 3.34 #2016-12-22| 3.34 #2016-12-23| 3.33 #2016-12-26| . #2016-12-27| 3.34 #2016-12-28| 3.31 #2016-12-29| 3.30 #2016-12-30| 3.31 #2016-12-31| 3.33 #2017-01-02| . #2017-01-03| 3.25 #2017-01-04| 3.20 #2017-01-05| 3.17 #2017-01-06| 3.18 #2017-01-09| 3.18 #2017-01-10| 3.20 #2017-01-11| 3.18 #2017-01-12| 3.21 #2017-01-13| 3.19 #2017-01-16| 3.18 #2017-01-17| 3.20 #2017-01-18| 3.18 #2017-01-19| 3.18 #2017-01-20| 3.16 #2017-01-23| 3.14 #2017-01-24| 3.16 #2017-01-25| 3.13 #2017-01-26| 3.14 #2017-01-27| 3.14 #2017-01-30| 3.18 #2017-01-31| 3.21 #2017-02-01| 3.21 #2017-02-02| 3.19 #2017-02-03| 3.16 #2017-02-06| 3.15 #2017-02-07| 3.12 #2017-02-08| 3.13 #2017-02-09| 3.11 #2017-02-10| 3.10 #2017-02-13| 3.07 #2017-02-14| 3.07 #2017-02-15| 3.04 #2017-02-16| 3.03 #2017-02-17| 3.02 #2017-02-20| 3.01 #2017-02-21| 3.01 #2017-02-22| 2.99 #2017-02-23| 2.97 #2017-02-24| 2.97 #2017-02-27| 2.97 #2017-02-28| 2.99 #2017-03-01| 2.98 #2017-03-02| 2.97 #2017-03-03| 2.99 #2017-03-06| 2.99 #2017-03-07| 3.00 #2017-03-08| 3.09 #2017-03-09| 3.17 #2017-03-10| 3.21 #2017-03-13| 3.22 #2017-03-14| 3.27 #2017-03-15| 3.27 #2017-03-16| 3.21 #2017-03-17| 3.19 #2017-03-20| 3.17 #2017-03-21| 3.19 #2017-03-22| 3.22 #2017-03-23| 3.20 #2017-03-24| 3.18 #2017-03-27| 3.19 #2017-03-28| 3.18 #2017-03-29| 3.15 #2017-03-30| 3.14 #2017-03-31| 3.22 #2017-04-03| 3.19 #2017-04-04| 3.18 #2017-04-05| 3.15 #2017-04-06| 3.16 #2017-04-07| 3.14 #2017-04-10| 3.13 #2017-04-11| 3.13 #2017-04-12| 3.14 #2017-04-13| 3.14 #2017-04-14| . #2017-04-17| 3.12 #2017-04-18| 3.12 #2017-04-19| 3.11 #2017-04-20| 3.11 #2017-04-21| 3.11 #2017-04-24| 3.01 #2017-04-25| 3.00 #2017-04-26| 2.98 #2017-04-27| 2.96 #2017-04-28| 2.94 #2017-04-30| 2.95 #2017-05-01| 2.95 #2017-05-02| 2.90 #2017-05-03| 2.87 #2017-05-04| 2.85 #2017-05-05| 2.86 #2017-05-08| 2.82 #2017-05-09| 2.81 #2017-05-10| 2.77 #2017-05-11| 2.79 #2017-05-12| 2.80 #2017-05-15| 2.79 #2017-05-16| 2.77 #2017-05-17| 2.78 #2017-05-18| 2.90 #2017-05-19| 2.85 #2017-05-22| 2.81 #2017-05-23| 2.79 #2017-05-24| 2.77 #2017-05-25| 2.76 #2017-05-26| 2.71 #2017-05-29| 2.67 #2017-05-30| 2.67 #2017-05-31| 2.68 #2017-06-01| 2.68 #2017-06-02| 2.66 #2017-06-05| 2.63 #2017-06-06| 2.61 #2017-06-07| 2.60 #2017-06-08| 2.59 #2017-06-09| 2.57 #2017-06-12| 2.57 #2017-06-13| 2.54 #2017-06-14| 2.50 #2017-06-15| 2.54 #2017-06-16| 2.56 #2017-06-19| 2.54 #2017-06-20| 2.52 #2017-06-21| 2.51 #2017-06-22| 2.56 #2017-06-23| 2.55 #2017-06-26| 2.49 #2017-06-27| 2.52 #2017-06-28| 2.60 #2017-06-29| 2.64 #2017-06-30| 2.73 #2017-07-03| 2.74 #2017-07-04| 2.73 #2017-07-05| 2.74 #2017-07-06| 2.81 #2017-07-07| 2.86 #2017-07-10| 2.87 #2017-07-11| 2.86 #2017-07-12| 2.80 #2017-07-13| 2.77 #2017-07-14| 2.75 #2017-07-17| 2.76 #2017-07-18| 2.74 #2017-07-19| 2.69 #2017-07-20| 2.67 #2017-07-21| 2.65 #2017-07-24| 2.62 #2017-07-25| 2.61 #2017-07-26| 2.58 #2017-07-27| 2.53 #2017-07-28| 2.54 #2017-07-31| 2.50 #2017-08-01| 2.45 #2017-08-02| 2.42 #2017-08-03| 2.37 #2017-08-04| 2.36 #2017-08-07| 2.33 #2017-08-08| 2.36 #2017-08-09| 2.39 #2017-08-10| 2.43 #2017-08-11| 2.52 #2017-08-14| 2.47 #2017-08-15| 2.47 #2017-08-16| 2.43 #2017-08-17| 2.44 #2017-08-18| 2.47 #2017-08-21| 2.46 #2017-08-22| 2.45 #2017-08-23| 2.46 #2017-08-24| 2.46 #2017-08-25| 2.46 #2017-08-28| 2.45 #2017-08-29| 2.45 #2017-08-30| 2.44 #2017-08-31| 2.41 #2017-09-01| 2.41 #2017-09-04| 2.40 #2017-09-05| 2.38 #2017-09-06| 2.40 #2017-09-07| 2.38 #2017-09-08| 2.39 #2017-09-11| 2.37 #2017-09-12| 2.36 #2017-09-13| 2.36 #2017-09-14| 2.39 #2017-09-15| 2.38 #2017-09-18| 2.37 #2017-09-19| 2.35 #2017-09-20| 2.34 #2017-09-21| 2.35 #2017-09-22| 2.33 #2017-09-25| 2.32 #2017-09-26| 2.33 #2017-09-27| 2.33 #2017-09-28| 2.32 #2017-09-29| 2.30 #2017-09-30| 2.39 #2017-10-02| 2.36 #2017-10-03| 2.34 #2017-10-04| 2.33 #2017-10-05| 2.31 #2017-10-06| 2.31 #2017-10-09| 2.29 #2017-10-10| 2.29 #2017-10-11| 2.26 #2017-10-12| 2.24 #2017-10-13| 2.21 #2017-10-16| 2.18 #2017-10-17| 2.15 #2017-10-18| 2.16 #2017-10-19| 2.17 #2017-10-20| 2.19 #2017-10-23| 2.17 #2017-10-24| 2.17 #2017-10-25| 2.17 #2017-10-26| 2.17 #2017-10-27| 2.14 #2017-10-30| 2.08 #2017-10-31| 2.12 #2017-11-01| 2.13 #2017-11-02| 2.11 #2017-11-03| 2.11 #2017-11-06| 2.11 #2017-11-07| 2.10 #2017-11-08| 2.18 #2017-11-09| 2.27 #2017-11-10| 2.39 #2017-11-13| 2.40 #2017-11-14| 2.46 #2017-11-15| 2.57 #2017-11-16| 2.50 #2017-11-17| 2.50 #2017-11-20| 2.48 #2017-11-21| 2.46 #2017-11-22| 2.44 #2017-11-23| 2.43 #2017-11-24| 2.41 #2017-11-27| 2.41 #2017-11-28| 2.41 #2017-11-29| 2.42 #2017-11-30| 2.52 #2017-12-01| 2.51 #2017-12-04| 2.53 #2017-12-05| 2.52 #2017-12-06| 2.55 #2017-12-07| 2.58 #2017-12-08| 2.59 #2017-12-11| 2.59 #2017-12-12| 2.59 #2017-12-13| 2.61 #2017-12-14| 2.63 #2017-12-15| 2.63 #2017-12-18| 2.64 #2017-12-19| 2.64 #2017-12-20| 2.65 #2017-12-21| 2.64 #2017-12-22| 2.63 #2017-12-25| . #2017-12-26| 2.62 #2017-12-27| 2.63 #2017-12-28| 2.62 #2017-12-29| 2.60 #2017-12-31| 2.67 #2018-01-01| . #2018-01-02| 2.65 #2018-01-03| 2.59 #2018-01-04| 2.55 #2018-01-05| 2.53 #2018-01-08| 2.52 #2018-01-09| 2.51 #2018-01-10| 2.55 #2018-01-11| 2.59 #2018-01-12| 2.58 #2018-01-15| 2.56 #2018-01-16| 2.53 #2018-01-17| 2.54 #2018-01-18| 2.54 #2018-01-19| 2.53 #2018-01-22| 2.51 #2018-01-23| 2.50 #2018-01-24| 2.49 #2018-01-25| 2.52 #2018-01-26| 2.52 #2018-01-29| 2.55 #2018-01-30| 2.63 #2018-01-31| 2.64 #2018-02-01| 2.64 #2018-02-02| 2.70 #2018-02-05| 2.73 #2018-02-06| 2.81 #2018-02-07| 2.75 #2018-02-08| 2.78 #2018-02-09| 2.90 #2018-02-12| 2.88 #2018-02-13| 2.97 #2018-02-14| 2.99 #2018-02-15| 2.92 #2018-02-16| 2.86 #2018-02-19| 2.83 #2018-02-20| 2.85 #2018-02-21| 2.84 #2018-02-22| 2.87 #2018-02-23| 2.89 #2018-02-26| 2.86 #2018-02-27| 2.84 #2018-02-28| 2.88 #2018-03-01| 2.89 #2018-03-02| 2.92 #2018-03-05| 2.94 #2018-03-06| 2.91 #2018-03-07| 2.90 #2018-03-08| 2.87 #2018-03-09| 2.85 #2018-03-12| 2.81 #2018-03-13| 2.79 #2018-03-14| 2.83 #2018-03-15| 2.85 #2018-03-16| 2.85 #2018-03-19| 2.87 #2018-03-20| 2.91 #2018-03-21| 2.90 #2018-03-22| 2.94 #2018-03-23| 2.99 #2018-03-26| 2.98 #2018-03-27| 2.95 #2018-03-28| 2.96 #2018-03-29| 2.96 #2018-03-30| . #2018-03-31| 3.06 #2018-04-02| 3.06 #2018-04-03| 3.07 #2018-04-04| 3.07 #2018-04-05| 3.06 #2018-04-06| 3.04 #2018-04-09| 3.03 #2018-04-10| 3.01 #2018-04-11| 2.99 #2018-04-12| 2.96 #2018-04-13| 2.92 #2018-04-16| 2.90 #2018-04-17| 2.86 #2018-04-18| 2.89 #2018-04-19| 2.92 #2018-04-20| 2.93 #2018-04-23| 2.94 #2018-04-24| 2.93 #2018-04-25| 2.96 #2018-04-26| 2.97 #2018-04-27| 2.96 #2018-04-30| 2.99 #2018-05-01| 2.99 #2018-05-02| 3.00 #2018-05-03| 3.01 #2018-05-04| 3.03 #2018-05-07| 3.03 #2018-05-08| 3.04 #2018-05-09| 3.04 #2018-05-10| 3.04 #2018-05-11| 3.02 #2018-05-14| 3.01 #2018-05-15| 3.02 #2018-05-16| 3.05 #2018-05-17| 3.07 #2018-05-18| 3.10 #2018-05-21| 3.11 #2018-05-22| 3.14 #2018-05-23| 3.21 #2018-05-24| 3.20 #2018-05-25| 3.26 #2018-05-28| 3.26 #2018-05-29| 3.46 #2018-05-30| 3.47 #2018-05-31| 3.46 #2018-06-01| 3.40 #2018-06-04| 3.32 #2018-06-05| 3.31 #2018-06-06| 3.36 #2018-06-07| 3.38 #2018-06-08| 3.45 #2018-06-11| 3.43 #2018-06-12| 3.40 #2018-06-13| 3.38 #2018-06-14| 3.32 #2018-06-15| 3.29 #2018-06-18| 3.29 #2018-06-19| 3.32 #2018-06-20| 3.32 #2018-06-21| 3.35 #2018-06-22| 3.36 #2018-06-25| 3.40 #2018-06-26| 3.49 #2018-06-27| 3.53 #2018-06-28| 3.61 #2018-06-29| 3.58 #2018-06-30| 3.64 #2018-07-02| 3.67 #2018-07-03| 3.62 #2018-07-04| 3.59 #2018-07-05| 3.53 #2018-07-06| 3.48 #2018-07-09| 3.44 #2018-07-10| 3.39 #2018-07-11| 3.41 #2018-07-12| 3.39 #2018-07-13| 3.36 #2018-07-16| 3.35 #2018-07-17| 3.34 #2018-07-18| 3.32 #2018-07-19| 3.32 #2018-07-20| 3.34 #2018-07-23| 3.35 #2018-07-24| 3.32 #2018-07-25| 3.33 #2018-07-26| 3.31 #2018-07-27| 3.29 #2018-07-30| 3.30 #2018-07-31| 3.37 #2018-08-01| 3.34 #2018-08-02| 3.36 #2018-08-03| 3.36 #2018-08-06| 3.34 #2018-08-07| 3.32 #2018-08-08| 3.31 #2018-08-09| 3.31 #2018-08-10| 3.34 #2018-08-13| 3.39 #2018-08-14| 3.39 #2018-08-15| 3.38 #2018-08-16| 3.38 #2018-08-17| 3.38 #2018-08-20| 3.37 #2018-08-21| 3.34 #2018-08-22| 3.33 #2018-08-23| 3.33 #2018-08-24| 3.34 #2018-08-27| 3.36 #2018-08-28| 3.33 #2018-08-29| 3.35 #2018-08-30| 3.39 #2018-08-31| 3.45 #2018-09-03| 3.46 #2018-09-04| 3.48 #2018-09-05| 3.50 #2018-09-06| 3.51 #2018-09-07| 3.51 #2018-09-10| 3.48 #2018-09-11| 3.45 #2018-09-12| 3.45 #2018-09-13| 3.44 #2018-09-14| 3.42 #2018-09-17| 3.40 #2018-09-18| 3.38 #2018-09-19| 3.37 #2018-09-20| 3.35 #2018-09-21| 3.34 #2018-09-24| 3.36 #2018-09-25| 3.37 #2018-09-26| 3.37 #2018-09-27| 3.38 #2018-09-28| 3.42 #2018-09-30| 3.45 #2018-10-01| 3.43 #2018-10-02| 3.44 #2018-10-03| 3.41 #2018-10-04| 3.42 #2018-10-05| 3.45 #2018-10-08| 3.49 #2018-10-09| 3.53 #2018-10-10| 3.55 #2018-10-11| 3.67 #2018-10-12| 3.62 #2018-10-15| 3.61 #2018-10-16| 3.62 #2018-10-17| 3.60 #2018-10-18| 3.65 #2018-10-19| 3.71 #2018-10-22| 3.69 #2018-10-23| 3.76 #2018-10-24| 3.78 #2018-10-25| 3.85 #2018-10-26| 3.92 #2018-10-29| 3.90 #2018-10-30| 3.89 #2018-10-31| 3.95 #2018-11-01| 3.92 #2018-11-02| 3.86 #2018-11-05| 3.86 #2018-11-06| 3.85 #2018-11-07| 3.81 #2018-11-08| 3.79 #2018-11-09| 3.83 #2018-11-12| 3.87 #2018-11-13| 3.95 #2018-11-14| 4.00 #2018-11-15| 4.13 #2018-11-16| 4.25 #2018-11-19| 4.36 #2018-11-20| 4.48 #2018-11-21| 4.40 #2018-11-22| 4.36 #2018-11-23| 4.38 #2018-11-26| 4.37 #2018-11-27| 4.44 #2018-11-28| 4.47 #2018-11-29| 4.48 #2018-11-30| 4.55 #2018-12-03| 4.48 #2018-12-04| 4.53 #2018-12-05| 4.61 #2018-12-06| 4.68 #2018-12-07| 4.70 #2018-12-10| 4.78 #2018-12-11| 4.79 #2018-12-12| 4.70 #2018-12-13| 4.59 #2018-12-14| 4.59 #2018-12-17| 4.60 #2018-12-18| 4.63 #2018-12-19| 4.63 #2018-12-20| 4.67 #2018-12-21| 4.70 #2018-12-24| 4.70 #2018-12-25| . #2018-12-26| 4.70 #2018-12-27| 4.72 #2018-12-28| 4.72 #2018-12-31| 4.76 #2019-01-01| . #2019-01-02| 4.78 #2019-01-03| 4.87 #2019-01-04| 4.89 #2019-01-07| 4.83 #2019-01-08| 4.72 #2019-01-09| 4.59 #2019-01-10| 4.62 #2019-01-11| 4.56 #2019-01-14| 4.56 #2019-01-15| 4.50 #2019-01-16| 4.40 #2019-01-17| 4.39 #2019-01-18| 4.32 #2019-01-21| 4.29 #2019-01-22| 4.32 #2019-01-23| 4.33 #2019-01-24| 4.32 #2019-01-25| 4.28 #2019-01-28| 4.27 #2019-01-29| 4.27 #2019-01-30| 4.24 #2019-01-31| 4.16 #2019-02-01| 4.16 #2019-02-04| 4.16 #2019-02-05| 4.08 #2019-02-06| 4.02 #2019-02-07| 4.07 #2019-02-08| 4.12 #2019-02-11| 4.12 #2019-02-12| 4.08 #2019-02-13| 4.06 #2019-02-14| 4.00 #2019-02-15| 3.98 #2019-02-18| 3.93 #2019-02-19| 3.90 #2019-02-20| 3.87 #2019-02-21| 3.86 #2019-02-22| 3.83 #2019-02-25| 3.76 #2019-02-26| 3.71 #2019-02-27| 3.66 #2019-02-28| 3.69 #2019-03-01| 3.67 #2019-03-04| 3.64 #2019-03-05| 3.62 #2019-03-06| 3.65 #2019-03-07| 3.68 #2019-03-08| 3.79 #2019-03-11| 3.74 #2019-03-12| 3.66 #2019-03-13| 3.62 #2019-03-14| 3.57 #2019-03-15| 3.56 #2019-03-18| 3.51 #2019-03-19| 3.45 #2019-03-20| 3.49 #2019-03-21| 3.51 #2019-03-22| 3.52 #2019-03-25| 3.56 #2019-03-26| 3.52 #2019-03-27| 3.48 #2019-03-28| 3.47 #2019-03-29| 3.43 #2019-03-31| 3.48 #2019-04-01| 3.40 #2019-04-02| 3.32 #2019-04-03| 3.29 #2019-04-04| 3.33 #2019-04-05| 3.30 #2019-04-08| 3.29 #2019-04-09| 3.28 #2019-04-10| 3.26 #2019-04-11| 3.25 #2019-04-12| 3.22 #2019-04-15| 3.18 #2019-04-16| 3.16 #2019-04-17| 3.14 #2019-04-18| 3.14 #2019-04-19| . #2019-04-22| 3.14 #2019-04-23| 3.13 #2019-04-24| 3.14 #2019-04-25| 3.24 #2019-04-26| 3.27 #2019-04-29| 3.24 #2019-04-30| 3.25 #2019-05-01| 3.25 #2019-05-02| 3.31 #2019-05-03| 3.34 #2019-05-06| 3.36 #2019-05-07| 3.43 #2019-05-08| 3.54 #2019-05-09| 3.62 #2019-05-10| 3.58 #2019-05-13| 3.66 #2019-05-14| 3.62 #2019-05-15| 3.61 #2019-05-16| 3.55 #2019-05-17| 3.53 #2019-05-20| 3.52 #2019-05-21| 3.50 #2019-05-22| 3.50 #2019-05-23| 3.59 #2019-05-24| 3.55 #2019-05-27| 3.54 #2019-05-28| 3.56 #2019-05-29| 3.62 #2019-05-30| 3.63 #2019-05-31| 3.77 #2019-06-03| 3.82 #2019-06-04| 3.75 #2019-06-05| 3.69 #2019-06-06| 3.67 #2019-06-07| 3.61 #2019-06-10| 3.55 #2019-06-11| 3.48 #2019-06-12| 3.52 #2019-06-13| 3.49 #2019-06-14| 3.46 #2019-06-17| 3.45 #2019-06-18| 3.31 #2019-06-19| 3.21 #2019-06-20| 3.04 #2019-06-21| 3.07 #2019-06-24| 3.07 #2019-06-25| 3.14 #2019-06-26| 3.18 #2019-06-27| 3.12 #2019-06-28| 3.06 #2019-06-30| 3.09 #2019-07-01| 2.99 #2019-07-02| 2.95 #2019-07-03| 2.86 #2019-07-04| 2.83 #2019-07-05| 2.85 #2019-07-08| 2.89 #2019-07-09| 2.97 #2019-07-10| 2.98 #2019-07-11| 2.97 #2019-07-12| 2.98 #2019-07-15| 2.96 #2019-07-16| 2.97 #2019-07-17| 2.99 #2019-07-18| 3.05 #2019-07-19| 3.02 #2019-07-22| 3.01 #2019-07-23| 2.97 #2019-07-24| 2.90 #2019-07-25| 2.81 #2019-07-26| 2.82 #2019-07-29| 2.81 #2019-07-30| 2.89 #2019-07-31| 2.98 #2019-08-01| 2.97 #2019-08-02| 3.07 #2019-08-05| 3.20 #2019-08-06| 3.15 #2019-08-07| 3.13 #2019-08-08| 3.10 #2019-08-09| 3.09 #2019-08-12| 3.10 #2019-08-13| 3.14 #2019-08-14| 3.13 #2019-08-15| 3.16 #2019-08-16| 3.15 #2019-08-19| 3.10 #2019-08-20| 3.02 #2019-08-21| 2.93 #2019-08-22| 2.84 #2019-08-23| 2.80 #2019-08-26| 2.87 #2019-08-27| 2.77 #2019-08-28| 2.73 #2019-08-29| 2.71 #2019-08-30| 2.68 #2019-08-31| 2.70 #2019-09-02| 2.70 #2019-09-03| 2.72 #2019-09-04| 2.71 #2019-09-05| 2.72 #2019-09-06| 2.72 #2019-09-09| 2.73 #2019-09-10| 2.77 #2019-09-11| 2.78 #2019-09-12| 2.67 #2019-09-13| 2.68 #2019-09-16| 2.67 #2019-09-17| 2.71 #2019-09-18| 2.74 #2019-09-19| 2.75 #2019-09-20| 2.74 #2019-09-23| 2.74 #2019-09-24| 2.78 #2019-09-25| 2.88 #2019-09-26| 2.88 #2019-09-27| 2.89 #2019-09-30| 2.91 #2019-10-01| 2.86 #2019-10-02| 2.96 #2019-10-03| 3.04 #2019-10-04| 3.12 #2019-10-07| 3.17 #2019-10-08| 3.22 #2019-10-09| 3.18 #2019-10-10| 3.16 #2019-10-11| 3.08 #2019-10-14| 3.06 #2019-10-15| 3.03 #2019-10-16| 3.00 #2019-10-17| 2.99 #2019-10-18| 3.02 #2019-10-21| 3.01 #2019-10-22| 2.98 #2019-10-23| 2.97 #2019-10-24| 3.00 #2019-10-25| 3.04 #2019-10-28| 3.04 #2019-10-29| 3.05 #2019-10-30| 3.07 #2019-10-31| 3.12 #2019-11-01| 3.11 #2019-11-04| 3.05 #2019-11-05| 3.01 #2019-11-06| 3.00 #2019-11-07| 3.00 #2019-11-08| 3.01 #2019-11-11| 3.03 #2019-11-12| 3.03 #2019-11-13| 3.05 #2019-11-14| 3.06 #2019-11-15| 3.08 #2019-11-18| 3.07 #2019-11-19| 3.07 #2019-11-20| 3.09 #2019-11-21| 3.12 #2019-11-22| 3.10 #2019-11-25| 3.04 #2019-11-26| 2.96 #2019-11-27| 2.91 #2019-11-28| . #2019-11-29| 2.87 #2019-11-30| 2.92 #2019-12-02| 2.92 #2019-12-03| 2.94 #2019-12-04| 2.92 #2019-12-05| 2.89 #2019-12-06| 2.87 #2019-12-09| 2.83 #2019-12-10| 2.82 #2019-12-11| 2.80 #2019-12-12| 2.79 #2019-12-13| 2.71 #2019-12-16| 2.66 #2019-12-17| 2.66 #2019-12-18| 2.66 #2019-12-19| 2.67 #2019-12-20| 2.66 #2019-12-23| 2.65 #2019-12-24| 2.64 #2019-12-25| . #2019-12-26| 2.64 #2019-12-27| 2.64 #2019-12-30| 2.65 #2019-12-31| 2.63 #2020-01-01| . #2020-01-02| 2.58 #2020-01-03| 2.57 #2020-01-06| 2.61 #2020-01-07| 2.61 #2020-01-08| 2.65 #2020-01-09| 2.64 #2020-01-10| 2.62 #2020-01-13| 2.62 #2020-01-14| 2.60 #2020-01-15| 2.59 #2020-01-16| 2.55 #2020-01-17| 2.53 #2020-01-20| 2.52 #2020-01-21| 2.55 #2020-01-22| 2.56 #2020-01-23| 2.61 #2020-01-24| 2.62 #2020-01-27| 2.75 #2020-01-28| 2.74 #2020-01-29| 2.70 #2020-01-30| 2.75 #2020-01-31| 2.72 #2020-02-03| 2.76 #2020-02-04| 2.69 #2020-02-05| 2.62 #2020-02-06| 2.58 #2020-02-07| 2.58 #2020-02-10| 2.59 #2020-02-11| 2.55 #2020-02-12| 2.51 #2020-02-13| 2.51 #2020-02-14| 2.47 #2020-02-17| 2.45 #2020-02-18| 2.46 #2020-02-19| 2.43 #2020-02-20| 2.40 #2020-02-21| 2.44 #2020-02-24| 2.67 #2020-02-25| 2.75 #2020-02-26| 2.88 #2020-02-27| 3.06 #2020-02-28| 3.38 #2020-02-29| 3.35 #2020-03-02| 3.38 #2020-03-03| 3.19 #2020-03-04| 3.16 #2020-03-05| 3.27 #2020-03-06| 3.60 #2020-03-09| 4.41 #2020-03-10| 4.41 #2020-03-11| 4.61 #2020-03-12| 5.41 #2020-03-13| 5.57 #2020-03-16| 6.43 #2020-03-17| 6.89 #2020-03-18| 7.67 #2020-03-19| 7.97 #2020-03-20| 7.84 #2020-03-23| 8.10 #2020-03-24| 7.88 #2020-03-25| 7.49 #2020-03-26| 7.11 #2020-03-27| 6.98 #2020-03-30| 7.04 #2020-03-31| 6.92 #2020-04-01| 6.91 #2020-04-02| 6.90 #2020-04-03| 6.88 #2020-04-06| 6.79 #2020-04-07| 6.55 #2020-04-08| 6.45 #2020-04-09| 6.06 #2020-04-10| . #2020-04-13| 6.06 #2020-04-14| 5.64 #2020-04-15| 5.64 #2020-04-16| 5.73 #2020-04-17| 5.70 #2020-04-20| 5.75 #2020-04-21| 5.91 #2020-04-22| 5.91 #2020-04-23| 5.82 #2020-04-24| 5.82 #2020-04-27| 5.74 #2020-04-28| 5.68 #2020-04-29| 5.66 #2020-04-30| 5.63 #2020-05-01| 5.63 #2020-05-04| 5.81 #2020-05-05| 5.80 #2020-05-06| 5.79 #2020-05-07| 5.77 #2020-05-08| 5.82 #2020-05-11| 5.73 #2020-05-12| 5.73 #2020-05-13| 5.77 #2020-05-14| 5.90 #2020-05-15| 5.92 #2020-05-18| 5.85 #2020-05-19| 5.74 #2020-05-20| 5.62 #2020-05-21| 5.56 #2020-05-22| 5.54 #2020-05-25| 5.59 #2020-05-26| 5.38 #2020-05-27| 5.14 #2020-05-28| 5.03 #2020-05-29| 5.01 #2020-05-31| 4.97 #2020-06-01| 4.91 #2020-06-02| 4.78 #2020-06-03| 4.65 #2020-06-04| 4.55 #2020-06-05| 4.28 #2020-06-08| 4.18 #2020-06-09| 4.31 #2020-06-10| 4.41 #2020-06-11| 4.62 #2020-06-12| 4.60 #2020-06-15| 4.66 #2020-06-16| 4.39 #2020-06-17| 4.39 #2020-06-18| 4.44 #2020-06-19| 4.45 #2020-06-22| 4.51 #2020-06-23| 4.50 #2020-06-24| 4.51 #2020-06-25| 4.57 #2020-06-26| 4.57 #2020-06-29| 4.59 #2020-06-30| 4.55 #2020-07-01| 4.54 #2020-07-02| 4.49 #2020-07-03| 4.48 #2020-07-06| 4.43 #2020-07-07| 4.42 #2020-07-08| 4.43 #2020-07-09| 4.42 #2020-07-10| 4.44 #2020-07-13| 4.45 #2020-07-14| 4.44 #2020-07-15| 4.37 #2020-07-16| 4.34 #2020-07-17| 4.33 #2020-07-20| 4.28 #2020-07-21| 4.19 #2020-07-22| 4.16 #2020-07-23| 4.10 #2020-07-24| 4.11 #2020-07-27| 4.11 #2020-07-28| 4.12 #2020-07-29| 4.12 #2020-07-30| 4.16 #2020-07-31| 4.16 #2020-08-03| 4.16 #2020-08-04| 4.13 #2020-08-05| 4.08 #2020-08-06| 4.04 #2020-08-07| 4.03 #2020-08-10| 3.99 #2020-08-11| 3.94 #2020-08-12| 3.89 #2020-08-13| 3.87 #2020-08-14| 3.92 #2020-08-17| 3.92 #2020-08-18| 3.93 #2020-08-19| 3.93 #2020-08-20| 3.91 #2020-08-21| 3.91 #2020-08-24| 3.89 #2020-08-25| 3.88 #2020-08-26| 3.88 #2020-08-27| 3.87 #2020-08-28| 3.86 #2020-08-31| 3.84 #2020-09-01| 3.81 #2020-09-02| 3.74 #2020-09-03| 3.70 #2020-09-04| 3.73 #2020-09-07| 3.72 #2020-09-08| 3.73 #2020-09-09| 3.74 #2020-09-10| 3.72 #2020-09-11| 3.73 #2020-09-14| 3.72 #2020-09-15| 3.71 #2020-09-16| 3.68 #2020-09-17| 3.71 #2020-09-18| 3.71 #2020-09-21| 3.84 #2020-09-22| 3.93 #2020-09-23| 3.91 #2020-09-24| 4.06 #2020-09-25| 4.15 #2020-09-28| 4.11 #2020-09-29| 4.08 #2020-09-30| 4.03 #2020-10-01| 3.96 #2020-10-02| 3.95 #2020-10-05| 3.89 #2020-10-06| 3.83 #2020-10-07| 3.82 #2020-10-08| 3.78 #2020-10-09| 3.76 #2020-10-12| 3.73 #2020-10-13| 3.71 #2020-10-14| 3.72 #2020-10-15| 3.82 #2020-10-16| 3.79 #2020-10-19| 3.75 #2020-10-20| 3.76 #2020-10-21| 3.74 #2020-10-22| 3.75 #2020-10-23| 3.72 #2020-10-26| 3.76 #2020-10-27| 3.77 #2020-10-28| 3.94 #2020-10-29| 4.00 #2020-10-30| 4.03 #2020-10-31| 4.03 #2020-11-02| 4.02 #2020-11-03| 3.89 #2020-11-04| 3.82 #2020-11-05| 3.63 #2020-11-06| 3.60 #2020-11-09| 3.37 #2020-11-10| 3.36 #2020-11-11| 3.33 #2020-11-12| 3.35 #2020-11-13| 3.35 #2020-11-16| 3.25 #2020-11-17| 3.21 #2020-11-18| 3.19 #2020-11-19| 3.19 #2020-11-20| 3.16 #2020-11-23| 3.11 #2020-11-24| 3.02 #2020-11-25| 3.00 #2020-11-26| 2.98 #2020-11-27| 2.98 #2020-11-30| 2.95 #2020-12-01| 2.93 #2020-12-02| 2.89 #2020-12-03| 2.84 #2020-12-04| 2.78 #2020-12-07| 2.76 #2020-12-08| 2.77 #2020-12-09| 2.76 #2020-12-10| 2.77 #2020-12-11| 2.81 #2020-12-14| 2.80 #2020-12-15| 2.81 #2020-12-16| 2.79 #2020-12-17| 2.75 #2020-12-18| 2.75 #2020-12-21| 2.84 #2020-12-22| 2.83 #2020-12-23| 2.82 #2020-12-24| 2.81 #2020-12-25| . #2020-12-28| 2.81 #2020-12-29| 2.79 #2020-12-30| 2.79 #2020-12-31| 2.82 #2021-01-01| . #2021-01-04| 2.75 #2021-01-05| 2.74 #2021-01-06| 2.71 #2021-01-07| 2.68 #2021-01-08| 2.65 #2021-01-11| 2.66 #2021-01-12| 2.72 #2021-01-13| 2.71 #2021-01-14| 2.69 #2021-01-15| 2.70 #2021-01-18| 2.73 #2021-01-19| 2.70 #2021-01-20| 2.64 #2021-01-21| 2.62 #2021-01-22| 2.63 #2021-01-25| 2.65 #2021-01-26| 2.68 #2021-01-27| 2.72 #2021-01-28| 2.79 #2021-01-29| 2.71 #2021-01-31| 2.78 #2021-02-01| 2.73 #2021-02-02| 2.66 #2021-02-03| 2.59 #2021-02-04| 2.58 #2021-02-05| 2.54 #2021-02-08| 2.54 #2021-02-09| 2.54 #2021-02-10| 2.53 #2021-02-11| 2.52 #2021-02-12| 2.53 #2021-02-15| 2.52 #2021-02-16| 2.50 #2021-02-17| 2.51 #2021-02-18| 2.52 #2021-02-19| 2.52 #2021-02-22| 2.52 #2021-02-23| 2.53 #2021-02-24| 2.52 #2021-02-25| 2.56 #2021-02-26| 2.67 #2021-02-28| 2.68 #2021-03-01| 2.63 #2021-03-02| 2.60 #2021-03-03| 2.60 #2021-03-04| 2.61 #2021-03-05| 2.65 #2021-03-08| 2.68 #2021-03-09| 2.64 #2021-03-10| 2.63 #2021-03-11| 2.55 #2021-03-12| 2.55 #2021-03-15| 2.53 #2021-03-16| 2.52 #2021-03-17| 2.53 #2021-03-18| 2.57 #2021-03-19| 2.58 #2021-03-22| 2.58 #2021-03-23| 2.57 #2021-03-24| 2.55 #2021-03-25| 2.54 #2021-03-26| 2.54 #2021-03-29| 2.54 #2021-03-30| 2.54 #2021-03-31| 2.54 #2021-04-01| 2.49 #2021-04-02| . #2021-04-05| 2.49 #2021-04-06| 2.44 #2021-04-07| 2.42 #2021-04-08| 2.40 #2021-04-09| 2.40 #2021-04-12| 2.39 #2021-04-13| 2.41 #2021-04-14| 2.41 #2021-04-15| 2.39 #2021-04-16| 2.37 #2021-04-19| 2.38 #2021-04-20| 2.43 #2021-04-21| 2.45 #2021-04-22| 2.43 #2021-04-23| 2.43 #2021-04-26| 2.42 #2021-04-27| 2.42 #2021-04-28| 2.41 #2021-04-29| 2.40 #2021-04-30| 2.48 #2021-05-03| 2.46 #2021-05-04| 2.46 #2021-05-05| 2.46 #2021-05-06| 2.48 #2021-05-07| 2.48 #2021-05-10| 2.47 #2021-05-11| 2.52 #2021-05-12| 2.54 #2021-05-13| 2.61 #2021-05-14| 2.57 #2021-05-17| 2.55 #2021-05-18| 2.55 #2021-05-19| 2.57 #2021-05-20| 2.57 #2021-05-21| 2.55 #2021-05-24| 2.54 #2021-05-25| 2.50 #2021-05-26| 2.47 #2021-05-27| 2.46 #2021-05-28| 2.44 #2021-05-31| 2.49 #2021-06-01| 2.45 #2021-06-02| 2.41 #2021-06-03| 2.41 #2021-06-04| 2.37 #2021-06-07| 2.36 #2021-06-08| 2.34 #2021-06-09| 2.31 #2021-06-10| 2.31 #2021-06-11| 2.28 #2021-06-14| 2.29 #2021-06-15| 2.30 #2021-06-16| 2.31 #2021-06-17| 2.36 #2021-06-18| 2.36 #2021-06-21| 2.39 #2021-06-22| 2.39 #2021-06-23| 2.37 #2021-06-24| 2.38 #2021-06-25| 2.37 #2021-06-28| 2.37 #2021-06-29| 2.37 #2021-06-30| 2.40 #2021-07-01| 2.42 #2021-07-02| 2.40 #2021-07-05| 2.41 #2021-07-06| 2.40 #2021-07-07| 2.38 #2021-07-08| 2.40 #2021-07-09| 2.40 #2021-07-12| 2.40 #2021-07-13| 2.39 #2021-07-14| 2.38 #2021-07-15| 2.38 #2021-07-16| 2.37 #2021-07-19| 2.40 #2021-07-20| 2.42 #2021-07-21| 2.41 #2021-07-22| 2.39 #2021-07-23| 2.38 #2021-07-26| 2.37 #2021-07-27| 2.37 #2021-07-28| 2.37 #2021-07-29| 2.34 #2021-07-30| 2.33 #2021-07-31| 2.39 #2021-08-02| 2.37 #2021-08-03| 2.35 #2021-08-04| 2.33 #2021-08-05| 2.31 #2021-08-06| 2.31 #2021-08-09| 2.31 #2021-08-10| 2.32 #2021-08-11| 2.33 #2021-08-12| 2.32 #2021-08-13| 2.32 #2021-08-16| 2.33 #2021-08-17| 2.34 #2021-08-18| 2.32 #2021-08-19| 2.34 #2021-08-20| 2.34 #2021-08-23| 2.33 #2021-08-24| 2.32 #2021-08-25| 2.33 #2021-08-26| 2.34 #2021-08-27| 2.34 #2021-08-30| 2.32 #2021-08-31| 2.36 #2021-09-01| 2.35 #2021-09-02| 2.34 #2021-09-03| 2.34 #2021-09-06| 2.33 #2021-09-07| 2.33 #2021-09-08| 2.34 #2021-09-09| 2.32 #2021-09-10| 2.32 #2021-09-13| 2.30 #2021-09-14| 2.28 #2021-09-15| 2.26 #2021-09-16| 2.24 #2021-09-17| 2.25 #2021-09-20| 2.30 #2021-09-21| 2.30 #2021-09-22| 2.29 #2021-09-23| 2.32 #2021-09-24| 2.37 #2021-09-27| 2.38 #2021-09-28| 2.45 #2021-09-29| 2.45 #2021-09-30| 2.50 #2021-10-01| 2.53 #2021-10-04| 2.55 #2021-10-05| 2.60 #2021-10-06| 2.68 #2021-10-07| 2.67 #2021-10-08| 2.68 #2021-10-11| 2.75 #2021-10-12| 2.82 #2021-10-13| 2.80 #2021-10-14| 2.71 #2021-10-15| 2.69 #2021-10-18| 2.71 #2021-10-19| 2.71 #2021-10-20| 2.71 #2021-10-21| 2.73 #2021-10-22| 2.74 #2021-10-25| 2.75 #2021-10-26| 2.72 #2021-10-27| 2.68 #2021-10-28| 2.67 #2021-10-29| 2.71 #2021-10-31| 2.80 #2021-11-01| 2.80 #2021-11-02| 2.80 #2021-11-03| 2.80 #2021-11-04| 2.75 #2021-11-05| 2.70 #2021-11-08| 2.66 #2021-11-09| 2.66 #2021-11-10| 2.67 #2021-11-11| 2.69 #2021-11-12| 2.70 #2021-11-15| 2.70 #2021-11-16| 2.70 #2021-11-17| 2.70 #2021-11-18| 2.69 #2021-11-19| 2.68 #2021-11-22| 2.70 #2021-11-23| 2.75 #2021-11-24| 2.80 #2021-11-25| 2.81 #2021-11-26| 2.97 #2021-11-29| 2.99 #2021-11-30| 3.06 #2021-12-01| 2.98 #2021-12-02| 2.96 #2021-12-03| 2.93 #2021-12-06| 2.91 #2021-12-07| 2.83 #2021-12-08| 2.82 #2021-12-09| 2.80 #2021-12-10| 2.80 #2021-12-13| 2.78 #2021-12-14| 2.78 #2021-12-15| 2.79 #2021-12-16| 2.79 #2021-12-17| 2.78 #2021-12-20| 2.81 #2021-12-21| 2.82 #2021-12-22| 2.81 #2021-12-23| 2.81 #2021-12-24| . #2021-12-27| 2.82 #2021-12-28| 2.81 #2021-12-29| 2.82 #2021-12-30| 2.81 #2021-12-31| 2.80 #2022-01-03| 2.82 #2022-01-04| 2.77 #2022-01-05| 2.75 #2022-01-06| 2.78 #2022-01-07| 2.78 #2022-01-10| 2.81 #2022-01-11| 2.82 #2022-01-12| 2.80 #2022-01-13| 2.79 #2022-01-14| 2.83 #2022-01-17| 2.86 #2022-01-18| 2.91 #2022-01-19| 2.93 #2022-01-20| 2.94 #2022-01-21| 2.97 #2022-01-24| 3.06 #2022-01-25| 3.10 #2022-01-26| 3.06 #2022-01-27| 3.12 #2022-01-28| 3.22 #2022-01-31| 3.33 #2022-02-01| 3.32 #2022-02-02| 3.28 #2022-02-03| 3.40 #2022-02-04| 3.67 #2022-02-07| 3.85 #2022-02-08| 3.82 #2022-02-09| 3.71 #2022-02-10| 3.74 #2022-02-11| 3.81 #2022-02-14| 3.93 #2022-02-15| 3.89 #2022-02-16| 3.84 #2022-02-17| 3.84 #2022-02-18| 3.85 #2022-02-21| 3.90 #2022-02-22| 4.00 #2022-02-23| 3.97 #2022-02-24| 4.22 #2022-02-25| 4.11 #2022-02-28| 4.21 #2022-03-01| 4.13 #2022-03-02| 4.18 #2022-03-03| 4.18 #2022-03-04| 4.27 #2022-03-07| 4.53 #2022-03-08| 4.61 #2022-03-09| 4.52 #2022-03-10| 4.53 #2022-03-11| 4.53 #2022-03-14| 4.56 #2022-03-15| 4.64 #2022-03-16| 4.55 #2022-03-17| 4.42 #2022-03-18| 4.37 #2022-03-21| 4.31 #2022-03-22| 4.32 #2022-03-23| 4.31 #2022-03-24| 4.36 #2022-03-25| 4.37 #2022-03-28| 4.38 #2022-03-29| 4.30 #2022-03-30| 4.28 #2022-03-31| 4.23 #2022-04-01| 4.23 #2022-04-04| 4.20 #2022-04-05| 4.22 #2022-04-06| 4.30 #2022-04-07| 4.36 #2022-04-08| 4.38 #2022-04-11| 4.45 #2022-04-12| 4.53 #2022-04-13| 4.58 #2022-04-14| 4.60 #2022-04-15| . #2022-04-18| 4.60 #2022-04-19| 4.66 #2022-04-20| 4.66 #2022-04-21| 4.65 #2022-04-22| 4.69 #2022-04-25| 4.78 #2022-04-26| 4.81 #2022-04-27| 4.97 #2022-04-28| 5.01 #2022-04-29| 5.10 #2022-04-30| 5.11 #2022-05-02| 5.15 #2022-05-03| 5.21 #2022-05-04| 5.30 #2022-05-05| 5.32 #2022-05-06| 5.58 #2022-05-09| 5.77 #2022-05-10| 5.68 #2022-05-11| 5.54 #2022-05-12| 5.53 #2022-05-13| 5.49 #2022-05-16| 5.46 #2022-05-17| 5.41 #2022-05-18| 5.42 #2022-05-19| 5.58 #2022-05-20| 5.56 #2022-05-23| 5.59 #2022-05-24| 5.61 #2022-05-25| 5.63 #2022-05-26| 5.57 #2022-05-27| 5.48 #2022-05-30| 5.44 #2022-05-31| 5.48 #2022-06-01| 5.49 #2022-06-02| 5.51 #2022-06-03| 5.52 #2022-06-06| 5.53 #2022-06-07| 5.55 #2022-06-08| 5.58 #2022-06-09| 5.72 #2022-06-10| 5.94 #2022-06-13| 6.37 #2022-06-14| 6.57 #2022-06-15| 6.54 #2022-06-16| 6.73 #2022-06-17| 6.76 #2022-06-20| 6.80 #2022-06-21| 6.78 #2022-06-22| 6.80 #2022-06-23| 6.81 #2022-06-24| 6.85 #2022-06-27| 6.89 #2022-06-28| 6.98 #2022-06-29| 7.10 #2022-06-30| 7.34 #2022-07-01| 7.30 #2022-07-04| 7.34 #2022-07-05| 7.31 #2022-07-06| 7.33 #2022-07-07| 7.29 #2022-07-08| 7.17 #2022-07-11| 7.11 #2022-07-12| 7.06 #2022-07-13| 7.07 #2022-07-14| 7.12 #2022-07-15| 7.11 #2022-07-18| 7.07 #2022-07-19| 6.98 #2022-07-20| 6.72 #2022-07-21| 6.68 #2022-07-22| 6.53 #2022-07-25| 6.40 #2022-07-26| 6.40 #2022-07-27| 6.41 #2022-07-28| 6.31 #2022-07-29| 6.20 #2022-07-31| 6.25 #2022-08-01| 6.16 #2022-08-02| 6.17 #2022-08-03| 6.14 #2022-08-04| 6.03 #2022-08-05| 6.04 #2022-08-08| 6.00 #2022-08-09| 6.00 #2022-08-10| 6.00 #2022-08-11| 5.93 #2022-08-12| 5.89 #2022-08-15| 5.84 #2022-08-16| 5.87 #2022-08-17| 6.00 #2022-08-18| 6.08 #2022-08-19| 6.19 #2022-08-22| 6.40 #2022-08-23| 6.49 #2022-08-24| 6.50 #2022-08-25| 6.43 #2022-08-26| 6.45 #2022-08-29| 6.53 #2022-08-30| 6.64 #2022-08-31| 6.81 #2022-09-01| 7.00 #2022-09-02| 6.95 #2022-09-05| 7.08 #2022-09-06| 7.03 #2022-09-07| 6.99 #2022-09-08| 6.93 #2022-09-09| 6.85 #2022-09-12| 6.73 #2022-09-13| 6.81 #2022-09-14| 6.91 #2022-09-15| 6.94 #2022-09-16| 7.08 #2022-09-19| 7.10 #2022-09-20| 7.19 #2022-09-21| 7.27 #2022-09-22| 7.36 #2022-09-23| 7.49 #2022-09-26| 7.72 #2022-09-27| 7.77 #2022-09-28| 7.99 #2022-09-29| 8.10 #2022-09-30| 8.15 #2022-10-03| 8.10 #2022-10-04| 7.79 #2022-10-05| 7.82 #2022-10-06| 7.87 #2022-10-07| 7.99 #2022-10-10| 8.13 #2022-10-11| 8.25 #2022-10-12| 8.33 #2022-10-13| 8.37 #2022-10-14| 8.29 #2022-10-17| 8.24 #2022-10-18| 8.14 #2022-10-19| 8.18 #2022-10-20| 8.26 #2022-10-21| 8.33 #2022-10-24| 8.26 #2022-10-25| 8.13 #2022-10-26| 8.03 #2022-10-27| 7.88 #2022-10-28| 7.86 #2022-10-31| 7.83 #2022-11-01| 7.73 #2022-11-02| 7.76 #2022-11-03| 7.90 #2022-11-04| 7.82 #2022-11-07| 7.73 #2022-11-08| 7.67 #2022-11-09| 7.64 #2022-11-10| 7.44 #2022-11-11| 7.23 #2022-11-14| 7.20 #2022-11-15| 7.17 #2022-11-16| 7.22 #2022-11-17| 7.29 #2022-11-18| 7.26 #2022-11-21| 7.24 #2022-11-22| 7.18 #2022-11-23| 7.08 #2022-11-24| 6.94 #2022-11-25| 6.97 #2022-11-28| 6.98 #2022-11-29| 6.98 #2022-11-30| 7.07 #2022-12-01| 6.94 #2022-12-02| 6.94 #2022-12-05| 6.94 #2022-12-06| 6.95 #2022-12-07| 7.00 #2022-12-08| 7.04 #2022-12-09| 7.07 #2022-12-12| 7.10 #2022-12-13| 7.01 #2022-12-14| 6.99 #2022-12-15| 7.05 #2022-12-16| 7.26 #2022-12-19| 7.31 #2022-12-20| 7.42 #2022-12-21| 7.42 #2022-12-22| 7.41 #2022-12-23| 7.41 #2022-12-26| . #2022-12-27| 7.44 #2022-12-28| 7.45 #2022-12-29| 7.46 #2022-12-30| 7.46 #2022-12-31| 7.51 #2023-01-02| . #2023-01-03| 7.38 #2023-01-04| 7.24 #2023-01-05| 7.26 #2023-01-06| 7.19 #2023-01-09| 7.09 #2023-01-10| 7.10 #2023-01-11| 7.02 #2023-01-12| 6.92 #2023-01-13| 6.82 #2023-01-16| 6.79 #2023-01-17| 6.76 #2023-01-18| 6.66 #2023-01-19| 6.73 #2023-01-20| 6.77 #2023-01-23| 6.79 #2023-01-24| 6.77 #2023-01-25| 6.75 #2023-01-26| 6.73 #2023-01-27| 6.71 #2023-01-30| 6.75 #2023-01-31| 6.81 #2023-02-01| 6.78 #2023-02-02| 6.50 #2023-02-03| 6.49 #2023-02-06| 6.53 #2023-02-07| 6.55 #2023-02-08| 6.55 #2023-02-09| 6.51 #2023-02-10| 6.59 #2023-02-13| 6.64 #2023-02-14| 6.66 #2023-02-15| 6.70 #2023-02-16| 6.69 #2023-02-17| 6.74 #2023-02-20| 6.75 #2023-02-21| 6.87 #2023-02-22| 6.96 #2023-02-23| 6.89 #2023-02-24| 6.92 #2023-02-27| 6.94 #2023-02-28| 7.07 #2023-03-01| 7.09 #2023-03-02| 7.16 #2023-03-03| 7.12 #2023-03-06| 7.02 #2023-03-07| 7.00 #2023-03-08| 7.02 #2023-03-09| 7.06 #2023-03-10| 7.17 #2023-03-13| 7.29 #2023-03-14| 7.31 #2023-03-15| 7.40 #2023-03-16| 7.46 #2023-03-17| 7.48 #2023-03-20| 7.70 #2023-03-21| 7.46 #2023-03-22| 7.42 #2023-03-23| 7.39 #2023-03-24| 7.46 #2023-03-27| 7.45 #2023-03-28| 7.44 #2023-03-29| 7.38 #2023-03-30| 7.30 #2023-03-31| 7.24 #2023-04-03| 7.20 #2023-04-04| 7.18 #2023-04-05| 7.22 #2023-04-06| 7.23 #2023-04-07| . #2023-04-10| 7.24 #2023-04-11| 7.25 #2023-04-12| 7.23 #2023-04-13| 7.20 #2023-04-14| 7.17 #2023-04-17| 7.17 #2023-04-18| 7.14 #2023-04-19| 7.18 #2023-04-20| 7.20 #2023-04-21| 7.22 #2023-04-24| 7.25 #2023-04-25| 7.25 #2023-04-26| 7.29 #2023-04-27| 7.27 #2023-04-28| 7.21 #2023-04-30| 7.27 #2023-05-01| 7.27 #2023-05-02| 7.24 #2023-05-03| 7.25 #2023-05-04| 7.26 #2023-05-05| 7.26 #2023-05-08| 7.25 #2023-05-09| 7.27 #2023-05-10| 7.26 #2023-05-11| 7.22 #2023-05-12| 7.22 #2023-05-15| 7.22 #2023-05-16| 7.23 #2023-05-17| 7.24 #2023-05-18| 7.22 #2023-05-19| 7.18 #2023-05-22| 7.17 #2023-05-23| 7.17 #2023-05-24| 7.22 #2023-05-25| 7.25 #2023-05-26| 7.26 #2023-05-29| 7.25 #2023-05-30| 7.18 #2023-05-31| 7.30 #2023-06-01| 7.27 #2023-06-02| 7.23 #2023-06-05| 7.20 #2023-06-06| 7.17 #2023-06-07| 7.13 #2023-06-08| 7.12 #2023-06-09| 7.09 #2023-06-12| 7.07 #2023-06-13| 7.06 #2023-06-14| 7.03 #2023-06-15| 7.10 #2023-06-16| 7.06 #2023-06-19| 7.08 #2023-06-20| 7.11 #2023-06-21| 7.17 #2023-06-22| 7.24 #2023-06-23| 7.22 #2023-06-26| 7.24 #2023-06-27| 7.24 #2023-06-28| 7.24 #2023-06-29| 7.23 #2023-06-30| 7.27 #2023-07-03| 7.24 #2023-07-04| 7.24 #2023-07-05| 7.25 #2023-07-06| 7.35 #2023-07-07| 7.38 #2023-07-10| 7.41 #2023-07-11| 7.39 #2023-07-12| 7.28 #2023-07-13| 7.17 #2023-07-14| 7.13 #2023-07-17| 7.18 #2023-07-18| 7.15 #2023-07-19| 7.13 #2023-07-20| 7.14 #2023-07-21| 7.14 #2023-07-24| 7.13 #2023-07-25| 7.14 #2023-07-26| 7.14 #2023-07-27| 7.07 #2023-07-28| 7.05 #2023-07-31| 7.12 #2023-08-01| 7.09 #2023-08-02| 7.14 #2023-08-03| 7.19 #2023-08-04| 7.21 #2023-08-07| 7.19 #2023-08-08| 7.20 #2023-08-09| 7.18 #2023-08-10| 7.17 #2023-08-11| 7.18 #2023-08-14| 7.19 #2023-08-15| 7.23 #2023-08-16| 7.24 #2023-08-17| 7.30 #2023-08-18| 7.32 #2023-08-21| 7.35 #2023-08-22| 7.33 #2023-08-23| 7.29 #2023-08-24| 7.27 #2023-08-25| 7.29 #2023-08-28| 7.30 #2023-08-29| 7.24 #2023-08-30| 7.23 #2023-08-31| 7.17 #2023-09-01| 7.18 #2023-09-04| 7.17 #2023-09-05| 7.16 #2023-09-06| 7.19 #2023-09-07| 7.16 #2023-09-08| 7.15 #2023-09-11| 7.12 #2023-09-12| 7.11 #2023-09-13| 7.11 #2023-09-14| 7.06 #2023-09-15| 7.03 #2023-09-18| 7.05 #2023-09-19| 7.06 #2023-09-20| 7.06 #2023-09-21| 7.12 #2023-09-22| 7.15 #2023-09-25| 7.18 #2023-09-26| 7.25 #2023-09-27| 7.28 #2023-09-28| 7.37 #2023-09-29| 7.30 #2023-09-30| 7.38 #2023-10-02| 7.40 #2023-10-03| 7.48 #2023-10-04| 7.60 #2023-10-05| 7.61 #2023-10-06| 7.65 #2023-10-09| 7.67 #2023-10-10| 7.60 #2023-10-11| 7.52 #2023-10-12| 7.50 #2023-10-13| 7.53 #2023-10-16| 7.57 #2023-10-17| 7.62 #2023-10-18| 7.69 #2023-10-19| 7.80 #2023-10-20| 7.85 #2023-10-23| 7.86 #2023-10-24| 7.72 #2023-10-25| 7.71 #2023-10-26| 7.76 #2023-10-27| 7.74 #2023-10-30| 7.70 #2023-10-31| 7.63 #2023-11-01| 7.58 #2023-11-02| 7.43 #2023-11-03| 7.38 #2023-11-06| 7.37 #2023-11-07| 7.37 #2023-11-08| 7.34 #2023-11-09| 7.32 #2023-11-10| 7.36 #2023-11-13| 7.35 #2023-11-14| 7.23 #2023-11-15| 7.14 #2023-11-16| 7.15 #2023-11-17| 7.14 #2023-11-20| 7.14 #2023-11-21| 7.11 #2023-11-22| 7.08 #2023-11-23| 7.06 #2023-11-24| 7.06 #2023-11-27| 7.02 #2023-11-28| 7.00 #2023-11-29| 6.87 #2023-11-30| 6.88 #2023-12-01| 6.80 #2023-12-04| 6.74 #2023-12-05| 6.68 #2023-12-06| 6.64 #2023-12-07| 6.61 #2023-12-08| 6.61 #2023-12-11| 6.61 #2023-12-12| 6.58 #2023-12-13| 6.52 #2023-12-14| 6.23 #2023-12-15| 6.15 #2023-12-18| 6.16 #2023-12-19| 6.13 #2023-12-20| 6.08 #2023-12-21| 6.06 #2023-12-22| 6.06 #2023-12-25| . #2023-12-26| 6.07 #2023-12-27| 6.06 #2023-12-28| 6.05 #2023-12-29| 6.06 #2023-12-31| 6.07 #2024-01-01| . #2024-01-02| 6.06 #2024-01-03| 6.20 #2024-01-04| 6.25 #2024-01-05| 6.32 #2024-01-08| 6.31 #2024-01-09| 6.29 #2024-01-10| 6.16 #2024-01-11| 6.09 #2024-01-12| 6.07 #2024-01-15| 6.09 #2024-01-16| 6.17 #2024-01-17| 6.26 #2024-01-18| 6.22 #2024-01-19| 6.19 #2024-01-22| 6.14 #2024-01-23| 6.13 #2024-01-24| 6.09 #2024-01-25| 6.08 #2024-01-26| 6.05 #2024-01-29| 6.03 #2024-01-30| 6.04 #2024-01-31| 6.07 #2024-02-01| 6.11 #2024-02-02| 6.10 #2024-02-05| 6.16 #2024-02-06| 6.17 #2024-02-07| 6.17 #2024-02-08| 6.16 #2024-02-09| 6.15 #2024-02-12| 6.12 #2024-02-13| 6.15 #2024-02-14| 6.12 #2024-02-15| 6.09 #2024-02-16| 6.08 #2024-02-19| 6.08 #2024-02-20| 6.06 #2024-02-21| 6.07 #2024-02-22| 6.04 #2024-02-23| 6.00 #2024-02-26| 6.00 #2024-02-27| 6.04 #2024-02-28| 6.07 #2024-02-29| 6.06 #2024-03-01| 6.05 #2024-03-04| 6.04 #2024-03-05| 6.04 #2024-03-06| 6.04 #2024-03-07| 6.01 #2024-03-08| 5.95 #2024-03-11| 5.94 #2024-03-12| 5.92 #2024-03-13| 5.89 #2024-03-14| 5.93 #2024-03-15| 5.95 #2024-03-18| 5.96 #2024-03-19| 5.96 #2024-03-20| 6.01 #2024-03-21| 6.01 #2024-03-22| 6.03 #2024-03-25| 6.03 #2024-03-26| 6.02 #2024-03-27| 6.02 #2024-03-28| 6.02 #2024-03-29| . #2024-03-31| 6.08 #2024-04-01| 6.08 #2024-04-02| 6.12 #2024-04-03| 6.13 #2024-04-04| 6.08 #2024-04-05| 6.12 #2024-04-08| 6.13 #2024-04-09| 6.12 #2024-04-10| 6.13 #2024-04-11| 6.20 #2024-04-12| 6.20 #2024-04-15| 6.23 #2024-04-16| 6.39 #2024-04-17| 6.35 #2024-04-18| 6.34 #2024-04-19| 6.34 #2024-04-22| 6.30 #2024-04-23| 6.25 #2024-04-24| 6.27 #2024-04-25| 6.32 #2024-04-26| 6.30 #2024-04-29| 6.26 #2024-04-30| 6.27 #2024-05-01| 6.27 #2024-05-02| 6.28 #2024-05-03| 6.23 #2024-05-06| 6.22 #2024-05-07| 6.13 #2024-05-08| 6.11 #2024-05-09| 6.10 #2024-05-10| 6.11 #2024-05-13| 6.11 #2024-05-14| 6.12 #2024-05-15| 6.06 #2024-05-16| 6.01 #2024-05-17| 6.03 #2024-05-20| 6.02 #2024-05-21| 6.01 #2024-05-22| 6.02 #2024-05-23| 6.02 #2024-05-24| 6.03 #2024-05-27| 6.04 #2024-05-28| 5.99 #2024-05-29| 6.04 #2024-05-30| 6.05 #2024-05-31| 6.10 #2024-06-03| 5.97 #2024-06-04| 5.95 #2024-06-05| 5.93 #2024-06-06| 5.92 #2024-06-07| 5.94 #2024-06-10| 6.00 #2024-06-11| 6.02 #2024-06-12| 5.97 #2024-06-13| 5.98 #2024-06-14| 6.06 #2024-06-17| 6.11 #2024-06-18| 6.06 #2024-06-19| 6.03 #2024-06-20| 6.03 #2024-06-21| 6.03 #2024-06-24| 6.04 #2024-06-25| 6.03 #2024-06-26| 6.04 #2024-06-27| 6.06 #2024-06-28| 6.08 #2024-06-30| 6.12 #2024-07-01| 6.08 #2024-07-02| 6.09 #2024-07-03| 6.04 #2024-07-04| 6.03 #2024-07-05| 6.01 #2024-07-08| 5.98 #2024-07-09| 6.00 #2024-07-10| 5.99 #2024-07-11| 5.96 #2024-07-12| 5.95 #2024-07-15| 5.93 #2024-07-16| 5.92 #2024-07-17| 5.91 #2024-07-18| 5.90 #2024-07-19| 5.91 #2024-07-22| 5.90 #2024-07-23| 5.88 #2024-07-24| 5.87 #2024-07-25| 5.90 #2024-07-26| 5.90 #2024-07-29| 5.88 #2024-07-30| 5.84 #2024-07-31| 5.93 #2024-08-01| 5.90 #2024-08-02| 6.00 #2024-08-05| 6.20 #2024-08-06| 6.14 #2024-08-07| 6.05 #2024-08-08| 6.05 #2024-08-09| 6.02 #2024-08-12| 6.00 #2024-08-13| 5.97 #2024-08-14| 5.93 #2024-08-15| 5.92 #2024-08-16| 5.87 #2024-08-19| 5.86 #2024-08-20| 5.84 #2024-08-21| 5.83 #2024-08-22| 5.83 #2024-08-23| 5.81 #2024-08-26| 5.84 #2024-08-27| 5.79 #2024-08-28| 5.76 #2024-08-29| 5.74 #2024-08-30| 5.72 #2024-08-31| 5.70 #2024-09-02| 5.70 #2024-09-03| 5.70 #2024-09-04| 5.75 #2024-09-05| 5.74 #2024-09-06| 5.72 #2024-09-09| 5.72 #2024-09-10| 5.72 #2024-09-11| 5.78 #2024-09-12| 5.74 #2024-09-13| 5.71 #2024-09-16| 5.68 #2024-09-17| 5.65 #2024-09-18| 5.65 #2024-09-19| 5.56 #2024-09-20| 5.57 #2024-09-23| 5.57 #2024-09-24| 5.52 #2024-09-25| 5.53 #2024-09-26| 5.51 #2024-09-27| 5.49 #2024-09-30| 5.43 #2024-10-01| 5.39 #2024-10-02| 5.41 #2024-10-03| 5.44 #2024-10-04| 5.45 #2024-10-07| 5.48 #2024-10-08| 5.50 #2024-10-09| 5.50 #2024-10-10| 5.50 #2024-10-11| 5.47 #2024-10-14| 5.42 #2024-10-15| 5.39 #2024-10-16| 5.38 #2024-10-17| 5.33 #2024-10-18| 5.32 #2024-10-21| 5.33 #2024-10-22| 5.38 #2024-10-23| 5.38 #2024-10-24| 5.35 #2024-10-25| 5.36 #2024-10-28| 5.35 #2024-10-29| 5.35 #2024-10-30| 5.35 #2024-10-31| 5.42 #2024-11-01| 5.43 #2024-11-04| 5.43 #2024-11-05| 5.44 #2024-11-06| 5.39 #2024-11-07| 5.41 #2024-11-08| 5.39 #2024-11-11| 5.36 #2024-11-12| 5.36 #2024-11-13| 5.39 #2024-11-14| 5.34 #2024-11-15| 5.34 #2024-11-18| 5.36 #2024-11-19| 5.36

Need Help?

Questions or Comments
FRED Help

Subscribe to the FRED newsletter

Follow us

Back to Top