Spreadsheet: 86074d1286084486-charting-data-series-with-unequal-number-of-data-points-jobless-claims-and-gdp
Sheet: Sheet1

FRED Graph Observations
Federal Reserve Economic Data
Link: http://research.stlouisfed.org/fred2
Help: http://research.stlouisfed.org/fred2/help-faq
Economic Research Division
Federal Reserve Bank of St. Louis
GDP_PCH | Gross Domestic Product, 1 Decimal (GDP), Percent Change, Quarterly, Seasonally Adjusted Annual Rate
ICSA | Initial Claims (ICSA), Number, Weekly, Seasonally Adjusted
Frequency: Quarterly |  | Frequency: Weekly, End of Period
observation_date | GDP % Change | observation_date | ICSA
1967-01-01 00:00:00 | 3.6 | 1967-01-07 00:00:00 | 208000
1967-04-01 00:00:00 | 0.1 | 1967-01-14 00:00:00 | 207000
1967-07-01 00:00:00 | 3.2 | 1967-01-21 00:00:00 | 217000
1967-10-01 00:00:00 | 3.1 | 1967-01-28 00:00:00 | 204000
1968-01-01 00:00:00 | 8.5 | 1967-02-04 00:00:00 | 216000
1968-04-01 00:00:00 | 7 | 1967-02-11 00:00:00 | 229000
1968-07-01 00:00:00 | 2.8 | 1967-02-18 00:00:00 | 229000
1968-10-01 00:00:00 | 1.7 | 1967-02-25 00:00:00 | 242000
1969-01-01 00:00:00 | 6.5 | 1967-03-04 00:00:00 | 310000
1969-04-01 00:00:00 | 1.2 | 1967-03-11 00:00:00 | 241000
1969-07-01 00:00:00 | 2.6 | 1967-03-18 00:00:00 | 245000
1969-10-01 00:00:00 | -1.9 | 1967-03-25 00:00:00 | 247000
1970-01-01 00:00:00 | -0.6 | 1967-04-01 00:00:00 | 259000
1970-04-01 00:00:00 | 0.7 | 1967-04-08 00:00:00 | 257000
1970-07-01 00:00:00 | 3.6 | 1967-04-15 00:00:00 | 299000
1970-10-01 00:00:00 | -4.2 | 1967-04-22 00:00:00 | 245000
1971-01-01 00:00:00 | 11.5 | 1967-04-29 00:00:00 | 255000
1971-04-01 00:00:00 | 2.3 | 1967-05-06 00:00:00 | 254000
1971-07-01 00:00:00 | 3.2 | 1967-05-13 00:00:00 | 231000
1971-10-01 00:00:00 | 1.1 | 1967-05-20 00:00:00 | 230000
1972-01-01 00:00:00 | 7.3 | 1967-05-27 00:00:00 | 228000
1972-04-01 00:00:00 | 9.8 | 1967-06-03 00:00:00 | 248000
1972-07-01 00:00:00 | 3.9 | 1967-06-10 00:00:00 | 238000
1972-10-01 00:00:00 | 6.8 | 1967-06-17 00:00:00 | 224000
1973-01-01 00:00:00 | 10.6 | 1967-06-24 00:00:00 | 218000
1973-04-01 00:00:00 | 4.7 | 1967-07-01 00:00:00 | 209000
1973-07-01 00:00:00 | -2.1 | 1967-07-08 00:00:00 | 240000
1973-10-01 00:00:00 | 3.9 | 1967-07-15 00:00:00 | 241000
1974-01-01 00:00:00 | -3.5 | 1967-07-22 00:00:00 | 240000
1974-04-01 00:00:00 | 1 | 1967-07-29 00:00:00 | 209000
1974-07-01 00:00:00 | -3.9 | 1967-08-05 00:00:00 | 221000
1974-10-01 00:00:00 | -1.6 | 1967-08-12 00:00:00 | 202000
1975-01-01 00:00:00 | -4.8 | 1967-08-19 00:00:00 | 215000
1975-04-01 00:00:00 | 3.1 | 1967-08-26 00:00:00 | 213000
1975-07-01 00:00:00 | 6.9 | 1967-09-02 00:00:00 | 218000
1975-10-01 00:00:00 | 5.3 | 1967-09-09 00:00:00 | 231000
1976-01-01 00:00:00 | 9.4 | 1967-09-16 00:00:00 | 220000
1976-04-01 00:00:00 | 3 | 1967-09-23 00:00:00 | 209000
1976-07-01 00:00:00 | 2 | 1967-09-30 00:00:00 | 204000
1976-10-01 00:00:00 | 2.9 | 1967-10-07 00:00:00 | 231000
1977-01-01 00:00:00 | 4.7 | 1967-10-14 00:00:00 | 206000
1977-04-01 00:00:00 | 8.2 | 1967-10-21 00:00:00 | 223000
1977-07-01 00:00:00 | 7.3 | 1967-10-28 00:00:00 | 207000
1977-10-01 00:00:00 | -0.1 | 1967-11-04 00:00:00 | 222000
1978-01-01 00:00:00 | 1.4 | 1967-11-11 00:00:00 | 214000
1978-04-01 00:00:00 | 16.7 | 1967-11-18 00:00:00 | 198000
1978-07-01 00:00:00 | 4 | 1967-11-25 00:00:00 | 191000
1978-10-01 00:00:00 | 5.4 | 1967-12-02 00:00:00 | 196000
1979-01-01 00:00:00 | 0.7 | 1967-12-09 00:00:00 | 221000
1979-04-01 00:00:00 | 0.4 | 1967-12-16 00:00:00 | 204000
1979-07-01 00:00:00 | 2.9 | 1967-12-23 00:00:00 | 219000
1979-10-01 00:00:00 | 1.1 | 1967-12-30 00:00:00 | 216000
1980-01-01 00:00:00 | 1.3 | 1968-01-06 00:00:00 | 222000
1980-04-01 00:00:00 | -7.9 | 1968-01-13 00:00:00 | 222000
1980-07-01 00:00:00 | -0.7 | 1968-01-20 00:00:00 | 221000
1980-10-01 00:00:00 | 7.6 | 1968-01-27 00:00:00 | 198000
1981-01-01 00:00:00 | 8.6 | 1968-02-03 00:00:00 | 244000
1981-04-01 00:00:00 | -3.2 | 1968-02-10 00:00:00 | 210000
1981-07-01 00:00:00 | 4.9 | 1968-02-17 00:00:00 | 196000
1981-10-01 00:00:00 | -4.9 | 1968-02-24 00:00:00 | 193000
1982-01-01 00:00:00 | -6.4 | 1968-03-02 00:00:00 | 190000
1982-04-01 00:00:00 | 2.2 | 1968-03-09 00:00:00 | 204000
1982-07-01 00:00:00 | -1.5 | 1968-03-16 00:00:00 | 190000
1982-10-01 00:00:00 | 0.3 | 1968-03-23 00:00:00 | 200000
1983-01-01 00:00:00 | 5.1 | 1968-03-30 00:00:00 | 192000
1983-04-01 00:00:00 | 9.3 | 1968-04-06 00:00:00 | 191000
1983-07-01 00:00:00 | 8.1 | 1968-04-13 00:00:00 | 171000
1983-10-01 00:00:00 | 8.5 | 1968-04-20 00:00:00 | 183000
1984-01-01 00:00:00 | 8 | 1968-04-27 00:00:00 | 251000
1984-04-01 00:00:00 | 7.1 | 1968-05-04 00:00:00 | 209000
1984-07-01 00:00:00 | 3.9 | 1968-05-11 00:00:00 | 194000
1984-10-01 00:00:00 | 3.3 | 1968-05-18 00:00:00 | 199000
1985-01-01 00:00:00 | 3.8 | 1968-05-25 00:00:00 | 194000
1985-04-01 00:00:00 | 3.4 | 1968-06-01 00:00:00 | 199000
1985-07-01 00:00:00 | 6.4 | 1968-06-08 00:00:00 | 192000
1985-10-01 00:00:00 | 3.1 | 1968-06-15 00:00:00 | 194000
1986-01-01 00:00:00 | 3.9 | 1968-06-22 00:00:00 | 189000
1986-04-01 00:00:00 | 1.6 | 1968-06-29 00:00:00 | 194000
1986-07-01 00:00:00 | 3.9 | 1968-07-06 00:00:00 | 214000
1986-10-01 00:00:00 | 1.9 | 1968-07-13 00:00:00 | 186000
1987-01-01 00:00:00 | 2.2 | 1968-07-20 00:00:00 | 180000
1987-04-01 00:00:00 | 4.3 | 1968-07-27 00:00:00 | 205000
1987-07-01 00:00:00 | 3.5 | 1968-08-03 00:00:00 | 206000
1987-10-01 00:00:00 | 7 | 1968-08-10 00:00:00 | 218000
1988-01-01 00:00:00 | 2.1 | 1968-08-17 00:00:00 | 192000
1988-04-01 00:00:00 | 5.2 | 1968-08-24 00:00:00 | 193000
1988-07-01 00:00:00 | 2.1 | 1968-08-31 00:00:00 | 188000
1988-10-01 00:00:00 | 5.5 | 1968-09-07 00:00:00 | 189000
1989-01-01 00:00:00 | 3.8 | 1968-09-14 00:00:00 | 195000
1989-04-01 00:00:00 | 3 | 1968-09-21 00:00:00 | 191000
1989-07-01 00:00:00 | 3.2 | 1968-09-28 00:00:00 | 189000
1989-10-01 00:00:00 | 0.9 | 1968-10-05 00:00:00 | 185000
1990-01-01 00:00:00 | 4.2 | 1968-10-12 00:00:00 | 186000
1990-04-01 00:00:00 | 1.6 | 1968-10-19 00:00:00 | 191000
1990-07-01 00:00:00 | 0 | 1968-10-26 00:00:00 | 182000
1990-10-01 00:00:00 | -3.5 | 1968-11-02 00:00:00 | 181000
1991-01-01 00:00:00 | -1.9 | 1968-11-09 00:00:00 | 183000
1991-04-01 00:00:00 | 2.7 | 1968-11-16 00:00:00 | 192000
1991-07-01 00:00:00 | 1.7 | 1968-11-23 00:00:00 | 199000
1991-10-01 00:00:00 | 1.6 | 1968-11-30 00:00:00 | 162000
1992-01-01 00:00:00 | 4.5 | 1968-12-07 00:00:00 | 188000
1992-04-01 00:00:00 | 4.3 | 1968-12-14 00:00:00 | 195000
1992-07-01 00:00:00 | 4.2 | 1968-12-21 00:00:00 | 192000
1992-10-01 00:00:00 | 4.3 | 1968-12-28 00:00:00 | 223000
1993-01-01 00:00:00 | 0.7 | 1969-01-04 00:00:00 | 190000
1993-04-01 00:00:00 | 2.6 | 1969-01-11 00:00:00 | 191000
1993-07-01 00:00:00 | 2.1 | 1969-01-18 00:00:00 | 192000
1993-10-01 00:00:00 | 5.4 | 1969-01-25 00:00:00 | 193000
1994-01-01 00:00:00 | 4 | 1969-02-01 00:00:00 | 203000
1994-04-01 00:00:00 | 5.6 | 1969-02-08 00:00:00 | 197000
1994-07-01 00:00:00 | 2.6 | 1969-02-15 00:00:00 | 192000
1994-10-01 00:00:00 | 4.5 | 1969-02-22 00:00:00 | 192000
1995-01-01 00:00:00 | 1 | 1969-03-01 00:00:00 | 201000
1995-04-01 00:00:00 | 0.9 | 1969-03-08 00:00:00 | 191000
1995-07-01 00:00:00 | 3.4 | 1969-03-15 00:00:00 | 189000
1995-10-01 00:00:00 | 2.8 | 1969-03-22 00:00:00 | 181000
1996-01-01 00:00:00 | 2.8 | 1969-03-29 00:00:00 | 183000
1996-04-01 00:00:00 | 7.1 | 1969-04-05 00:00:00 | 182000
1996-07-01 00:00:00 | 3.5 | 1969-04-12 00:00:00 | 190000
1996-10-01 00:00:00 | 4.4 | 1969-04-19 00:00:00 | 187000
1997-01-01 00:00:00 | 3.1 | 1969-04-26 00:00:00 | 177000
1997-04-01 00:00:00 | 6.1 | 1969-05-03 00:00:00 | 177000
1997-07-01 00:00:00 | 5.1 | 1969-05-10 00:00:00 | 183000
1997-10-01 00:00:00 | 3.1 | 1969-05-17 00:00:00 | 179000
1998-01-01 00:00:00 | 3.8 | 1969-05-24 00:00:00 | 180000
1998-04-01 00:00:00 | 3.6 | 1969-05-31 00:00:00 | 187000
1998-07-01 00:00:00 | 5.4 | 1969-06-07 00:00:00 | 192000
1998-10-01 00:00:00 | 7.1 | 1969-06-14 00:00:00 | 182000
1999-01-01 00:00:00 | 3.6 | 1969-06-21 00:00:00 | 191000
1999-04-01 00:00:00 | 3.2 | 1969-06-28 00:00:00 | 203000
1999-07-01 00:00:00 | 5.2 | 1969-07-05 00:00:00 | 227000
1999-10-01 00:00:00 | 7.4 | 1969-07-12 00:00:00 | 210000
2000-01-01 00:00:00 | 1.1 | 1969-07-19 00:00:00 | 206000
2000-04-01 00:00:00 | 8 | 1969-07-26 00:00:00 | 192000
2000-07-01 00:00:00 | 0.3 | 1969-08-02 00:00:00 | 196000
2000-10-01 00:00:00 | 2.4 | 1969-08-09 00:00:00 | 203000
2001-01-01 00:00:00 | -1.3 | 1969-08-16 00:00:00 | 199000
2001-04-01 00:00:00 | 2.6 | 1969-08-23 00:00:00 | 199000
2001-07-01 00:00:00 | -1.1 | 1969-08-30 00:00:00 | 195000
2001-10-01 00:00:00 | 1.4 | 1969-09-06 00:00:00 | 182000
2002-01-01 00:00:00 | 3.5 | 1969-09-13 00:00:00 | 209000
2002-04-01 00:00:00 | 2.1 | 1969-09-20 00:00:00 | 195000
2002-07-01 00:00:00 | 2 | 1969-09-27 00:00:00 | 193000
2002-10-01 00:00:00 | 0.1 | 1969-10-04 00:00:00 | 193000
2003-01-01 00:00:00 | 1.6 | 1969-10-11 00:00:00 | 200000
2003-04-01 00:00:00 | 3.2 | 1969-10-18 00:00:00 | 199000
2003-07-01 00:00:00 | 6.9 | 1969-10-25 00:00:00 | 205000
2003-10-01 00:00:00 | 3.6 | 1969-11-01 00:00:00 | 198000
2004-01-01 00:00:00 | 2.8 | 1969-11-08 00:00:00 | 211000
2004-04-01 00:00:00 | 2.9 | 1969-11-15 00:00:00 | 197000
2004-07-01 00:00:00 | 3 | 1969-11-22 00:00:00 | 217000
2004-10-01 00:00:00 | 3.5 | 1969-11-29 00:00:00 | 202000
2005-01-01 00:00:00 | 4.1 | 1969-12-06 00:00:00 | 202000
2005-04-01 00:00:00 | 1.7 | 1969-12-13 00:00:00 | 222000
2005-07-01 00:00:00 | 3.1 | 1969-12-20 00:00:00 | 232000
2005-10-01 00:00:00 | 2.1 | 1969-12-27 00:00:00 | 223000
2006-01-01 00:00:00 | 5.4 | 1970-01-03 00:00:00 | 230000
2006-04-01 00:00:00 | 1.4 | 1970-01-10 00:00:00 | 242000
2006-07-01 00:00:00 | 0.1 | 1970-01-17 00:00:00 | 268000
2006-10-01 00:00:00 | 3 | 1970-01-24 00:00:00 | 256000
2007-01-01 00:00:00 | 0.9 | 1970-01-31 00:00:00 | 239000
2007-04-01 00:00:00 | 3.2 | 1970-02-07 00:00:00 | 256000
2007-07-01 00:00:00 | 2.3 | 1970-02-14 00:00:00 | 265000
2007-10-01 00:00:00 | 2.9 | 1970-02-21 00:00:00 | 271000
2008-01-01 00:00:00 | -0.7 | 1970-02-28 00:00:00 | 242000
2008-04-01 00:00:00 | 0.6 | 1970-03-07 00:00:00 | 262000
2008-07-01 00:00:00 | -4 | 1970-03-14 00:00:00 | 271000
2008-10-01 00:00:00 | -6.8 | 1970-03-21 00:00:00 | 264000
2009-01-01 00:00:00 | -4.9 | 1970-03-28 00:00:00 | 276000
2009-04-01 00:00:00 | -0.7 | 1970-04-04 00:00:00 | 273000
2009-07-01 00:00:00 | 1.6 | 1970-04-11 00:00:00 | 305000
2009-10-01 00:00:00 | 5 | 1970-04-18 00:00:00 | 374000
2010-01-01 00:00:00 | 3.7 | 1970-04-25 00:00:00 | 349000
2010-04-01 00:00:00 | 2.4 | 1970-05-02 00:00:00 | 334000
 |  | 1970-05-09 00:00:00 | 318000
 |  | 1970-05-16 00:00:00 | 303000
 |  | 1970-05-23 00:00:00 | 296000
 |  | 1970-05-30 00:00:00 | 301000
 |  | 1970-06-06 00:00:00 | 301000
 |  | 1970-06-13 00:00:00 | 298000
 |  | 1970-06-20 00:00:00 | 296000
 |  | 1970-06-27 00:00:00 | 291000
 |  | 1970-07-04 00:00:00 | 277000
 |  | 1970-07-11 00:00:00 | 288000
 |  | 1970-07-18 00:00:00 | 294000
 |  | 1970-07-25 00:00:00 | 287000
 |  | 1970-08-01 00:00:00 | 261000
 |  | 1970-08-08 00:00:00 | 266000
 |  | 1970-08-15 00:00:00 | 300000
 |  | 1970-08-22 00:00:00 | 303000
 |  | 1970-08-29 00:00:00 | 297000
 |  | 1970-09-05 00:00:00 | 324000
 |  | 1970-09-12 00:00:00 | 292000
 |  | 1970-09-19 00:00:00 | 325000
 |  | 1970-09-26 00:00:00 | 333000
 |  | 1970-10-03 00:00:00 | 350000
 |  | 1970-10-10 00:00:00 | 327000
 |  | 1970-10-17 00:00:00 | 334000
 |  | 1970-10-24 00:00:00 | 330000
 |  | 1970-10-31 00:00:00 | 327000
 |  | 1970-11-07 00:00:00 | 336000
 |  | 1970-11-14 00:00:00 | 314000
 |  | 1970-11-21 00:00:00 | 314000
 |  | 1970-11-28 00:00:00 | 337000
 |  | 1970-12-05 00:00:00 | 308000
 |  | 1970-12-12 00:00:00 | 306000
 |  | 1970-12-19 00:00:00 | 289000
 |  | 1970-12-26 00:00:00 | 321000
 |  | 1971-01-02 00:00:00 | 303000
 |  | 1971-01-09 00:00:00 | 288000
 |  | 1971-01-16 00:00:00 | 299000
 |  | 1971-01-23 00:00:00 | 312000
 |  | 1971-01-30 00:00:00 | 292000
 |  | 1971-02-06 00:00:00 | 296000
 |  | 1971-02-13 00:00:00 | 282000
 |  | 1971-02-20 00:00:00 | 268000
 |  | 1971-02-27 00:00:00 | 290000
 |  | 1971-03-06 00:00:00 | 297000
 |  | 1971-03-13 00:00:00 | 287000
 |  | 1971-03-20 00:00:00 | 291000
 |  | 1971-03-27 00:00:00 | 300000
 |  | 1971-04-03 00:00:00 | 299000
 |  | 1971-04-10 00:00:00 | 279000
 |  | 1971-04-17 00:00:00 | 284000
 |  | 1971-04-24 00:00:00 | 288000
 |  | 1971-05-01 00:00:00 | 290000
 |  | 1971-05-08 00:00:00 | 293000
 |  | 1971-05-15 00:00:00 | 284000
 |  | 1971-05-22 00:00:00 | 295000
 |  | 1971-05-29 00:00:00 | 299000
 |  | 1971-06-05 00:00:00 | 301000
 |  | 1971-06-12 00:00:00 | 295000
 |  | 1971-06-19 00:00:00 | 299000
 |  | 1971-06-26 00:00:00 | 291000
 |  | 1971-07-03 00:00:00 | 277000
 |  | 1971-07-10 00:00:00 | 264000
 |  | 1971-07-17 00:00:00 | 313000
 |  | 1971-07-24 00:00:00 | 304000
 |  | 1971-07-31 00:00:00 | 308000
 |  | 1971-08-07 00:00:00 | 349000
 |  | 1971-08-14 00:00:00 | 325000
 |  | 1971-08-21 00:00:00 | 320000
 |  | 1971-08-28 00:00:00 | 307000
 |  | 1971-09-04 00:00:00 | 359000
 |  | 1971-09-11 00:00:00 | 312000
 |  | 1971-09-18 00:00:00 | 302000
 |  | 1971-09-25 00:00:00 | 308000
 |  | 1971-10-02 00:00:00 | 299000
 |  | 1971-10-09 00:00:00 | 313000
 |  | 1971-10-16 00:00:00 | 299000
 |  | 1971-10-23 00:00:00 | 294000
 |  | 1971-10-30 00:00:00 | 283000
 |  | 1971-11-06 00:00:00 | 301000
 |  | 1971-11-13 00:00:00 | 295000
 |  | 1971-11-20 00:00:00 | 274000
 |  | 1971-11-27 00:00:00 | 278000
 |  | 1971-12-04 00:00:00 | 299000
 |  | 1971-12-11 00:00:00 | 280000
 |  | 1971-12-18 00:00:00 | 269000
 |  | 1971-12-25 00:00:00 | 244000
 |  | 1972-01-01 00:00:00 | 279000
 |  | 1972-01-08 00:00:00 | 295000
 |  | 1972-01-15 00:00:00 | 250000
 |  | 1972-01-22 00:00:00 | 263000
 |  | 1972-01-29 00:00:00 | 269000
 |  | 1972-02-05 00:00:00 | 276000
 |  | 1972-02-12 00:00:00 | 266000
 |  | 1972-02-19 00:00:00 | 258000
 |  | 1972-02-26 00:00:00 | 254000
 |  | 1972-03-04 00:00:00 | 257000
 |  | 1972-03-11 00:00:00 | 264000
 |  | 1972-03-18 00:00:00 | 266000
 |  | 1972-03-25 00:00:00 | 264000
 |  | 1972-04-01 00:00:00 | 258000
 |  | 1972-04-08 00:00:00 | 274000
 |  | 1972-04-15 00:00:00 | 259000
 |  | 1972-04-22 00:00:00 | 259000
 |  | 1972-04-29 00:00:00 | 265000
 |  | 1972-05-06 00:00:00 | 271000
 |  | 1972-05-13 00:00:00 | 266000
 |  | 1972-05-20 00:00:00 | 267000
 |  | 1972-05-27 00:00:00 | 267000
 |  | 1972-06-03 00:00:00 | 264000
 |  | 1972-06-10 00:00:00 | 268000
 |  | 1972-06-17 00:00:00 | 275000
 |  | 1972-06-24 00:00:00 | 286000
 |  | 1972-07-01 00:00:00 | 350000
 |  | 1972-07-08 00:00:00 | 297000
 |  | 1972-07-15 00:00:00 | 318000
 |  | 1972-07-22 00:00:00 | 276000
 |  | 1972-07-29 00:00:00 | 247000
 |  | 1972-08-05 00:00:00 | 250000
 |  | 1972-08-12 00:00:00 | 246000
 |  | 1972-08-19 00:00:00 | 256000
 |  | 1972-08-26 00:00:00 | 262000
 |  | 1972-09-02 00:00:00 | 258000
 |  | 1972-09-09 00:00:00 | 259000
 |  | 1972-09-16 00:00:00 | 258000
 |  | 1972-09-23 00:00:00 | 255000
 |  | 1972-09-30 00:00:00 | 251000
 |  | 1972-10-07 00:00:00 | 263000
 |  | 1972-10-14 00:00:00 | 250000
 |  | 1972-10-21 00:00:00 | 257000
 |  | 1972-10-28 00:00:00 | 234000
 |  | 1972-11-04 00:00:00 | 255000
 |  | 1972-11-11 00:00:00 | 242000
 |  | 1972-11-18 00:00:00 | 271000
 |  | 1972-11-25 00:00:00 | 235000
 |  | 1972-12-02 00:00:00 | 226000
 |  | 1972-12-09 00:00:00 | 252000
 |  | 1972-12-16 00:00:00 | 263000
 |  | 1972-12-23 00:00:00 | 246000
 |  | 1972-12-30 00:00:00 | 225000
 |  | 1973-01-06 00:00:00 | 226000
 |  | 1973-01-13 00:00:00 | 245000
 |  | 1973-01-20 00:00:00 | 229000
 |  | 1973-01-27 00:00:00 | 214000
 |  | 1973-02-03 00:00:00 | 228000
 |  | 1973-02-10 00:00:00 | 226000
 |  | 1973-02-17 00:00:00 | 216000
 |  | 1973-02-24 00:00:00 | 218000
 |  | 1973-03-03 00:00:00 | 225000
 |  | 1973-03-10 00:00:00 | 229000
 |  | 1973-03-17 00:00:00 | 228000
 |  | 1973-03-24 00:00:00 | 232000
 |  | 1973-03-31 00:00:00 | 222000
 |  | 1973-04-07 00:00:00 | 247000
 |  | 1973-04-14 00:00:00 | 230000
 |  | 1973-04-21 00:00:00 | 243000
 |  | 1973-04-28 00:00:00 | 236000
 |  | 1973-05-05 00:00:00 | 248000
 |  | 1973-05-12 00:00:00 | 238000
 |  | 1973-05-19 00:00:00 | 237000
 |  | 1973-05-26 00:00:00 | 238000
 |  | 1973-06-02 00:00:00 | 232000
 |  | 1973-06-09 00:00:00 | 246000
 |  | 1973-06-16 00:00:00 | 237000
 |  | 1973-06-23 00:00:00 | 242000
 |  | 1973-06-30 00:00:00 | 237000
 |  | 1973-07-07 00:00:00 | 248000
 |  | 1973-07-14 00:00:00 | 232000
 |  | 1973-07-21 00:00:00 | 241000
 |  | 1973-07-28 00:00:00 | 250000
 |  | 1973-08-04 00:00:00 | 256000
 |  | 1973-08-11 00:00:00 | 265000
 |  | 1973-08-18 00:00:00 | 258000
 |  | 1973-08-25 00:00:00 | 254000
 |  | 1973-09-01 00:00:00 | 242000
 |  | 1973-09-08 00:00:00 | 252000
 |  | 1973-09-15 00:00:00 | 245000
 |  | 1973-09-22 00:00:00 | 246000
 |  | 1973-09-29 00:00:00 | 249000
 |  | 1973-10-06 00:00:00 | 236000
 |  | 1973-10-13 00:00:00 | 246000
 |  | 1973-10-20 00:00:00 | 249000
 |  | 1973-10-27 00:00:00 | 235000
 |  | 1973-11-03 00:00:00 | 246000
 |  | 1973-11-10 00:00:00 | 282000
 |  | 1973-11-17 00:00:00 | 254000
 |  | 1973-11-24 00:00:00 | 233000
 |  | 1973-12-01 00:00:00 | 256000
 |  | 1973-12-08 00:00:00 | 266000
 |  | 1973-12-15 00:00:00 | 272000
 |  | 1973-12-22 00:00:00 | 326000
 |  | 1973-12-29 00:00:00 | 300000
 |  | 1974-01-05 00:00:00 | 269000
 |  | 1974-01-12 00:00:00 | 340000
 |  | 1974-01-19 00:00:00 | 321000
 |  | 1974-01-26 00:00:00 | 291000
 |  | 1974-02-02 00:00:00 | 302000
 |  | 1974-02-09 00:00:00 | 369000
 |  | 1974-02-16 00:00:00 | 311000
 |  | 1974-02-23 00:00:00 | 292000
 |  | 1974-03-02 00:00:00 | 301000
 |  | 1974-03-09 00:00:00 | 305000
 |  | 1974-03-16 00:00:00 | 315000
 |  | 1974-03-23 00:00:00 | 314000
 |  | 1974-03-30 00:00:00 | 323000
 |  | 1974-04-06 00:00:00 | 296000
 |  | 1974-04-13 00:00:00 | 297000
 |  | 1974-04-20 00:00:00 | 296000
 |  | 1974-04-27 00:00:00 | 283000
 |  | 1974-05-04 00:00:00 | 287000
 |  | 1974-05-11 00:00:00 | 296000
 |  | 1974-05-18 00:00:00 | 298000
 |  | 1974-05-25 00:00:00 | 309000
 |  | 1974-06-01 00:00:00 | 278000
 |  | 1974-06-08 00:00:00 | 314000
 |  | 1974-06-15 00:00:00 | 303000
 |  | 1974-06-22 00:00:00 | 308000
 |  | 1974-06-29 00:00:00 | 325000
 |  | 1974-07-06 00:00:00 | 311000
 |  | 1974-07-13 00:00:00 | 304000
 |  | 1974-07-20 00:00:00 | 303000
 |  | 1974-07-27 00:00:00 | 320000
 |  | 1974-08-03 00:00:00 | 335000
 |  | 1974-08-10 00:00:00 | 347000
 |  | 1974-08-17 00:00:00 | 332000
 |  | 1974-08-24 00:00:00 | 343000
 |  | 1974-08-31 00:00:00 | 350000
 |  | 1974-09-07 00:00:00 | 350000
 |  | 1974-09-14 00:00:00 | 357000
 |  | 1974-09-21 00:00:00 | 370000
 |  | 1974-09-28 00:00:00 | 366000
 |  | 1974-10-05 00:00:00 | 371000
 |  | 1974-10-12 00:00:00 | 413000
 |  | 1974-10-19 00:00:00 | 389000
 |  | 1974-10-26 00:00:00 | 414000
 |  | 1974-11-02 00:00:00 | 406000
 |  | 1974-11-09 00:00:00 | 441000
 |  | 1974-11-16 00:00:00 | 449000
 |  | 1974-11-23 00:00:00 | 518000
 |  | 1974-11-30 00:00:00 | 474000
 |  | 1974-12-07 00:00:00 | 528000
 |  | 1974-12-14 00:00:00 | 510000
 |  | 1974-12-21 00:00:00 | 521000
 |  | 1974-12-28 00:00:00 | 537000
 |  | 1975-01-04 00:00:00 | 456000
 |  | 1975-01-11 00:00:00 | 554000
 |  | 1975-01-18 00:00:00 | 575000
 |  | 1975-01-25 00:00:00 | 555000
 |  | 1975-02-01 00:00:00 | 559000
 |  | 1975-02-08 00:00:00 | 545000
 |  | 1975-02-15 00:00:00 | 530000
 |  | 1975-02-22 00:00:00 | 544000
 |  | 1975-03-01 00:00:00 | 546000
 |  | 1975-03-08 00:00:00 | 551000
 |  | 1975-03-15 00:00:00 | 531000
 |  | 1975-03-22 00:00:00 | 550000
 |  | 1975-03-29 00:00:00 | 555000
 |  | 1975-04-05 00:00:00 | 537000
 |  | 1975-04-12 00:00:00 | 520000
 |  | 1975-04-19 00:00:00 | 531000
 |  | 1975-04-26 00:00:00 | 513000
 |  | 1975-05-03 00:00:00 | 505000
 |  | 1975-05-10 00:00:00 | 507000
 |  | 1975-05-17 00:00:00 | 514000
 |  | 1975-05-24 00:00:00 | 493000
 |  | 1975-05-31 00:00:00 | 475000
 |  | 1975-06-07 00:00:00 | 529000
 |  | 1975-06-14 00:00:00 | 497000
 |  | 1975-06-21 00:00:00 | 497000
 |  | 1975-06-28 00:00:00 | 459000
 |  | 1975-07-05 00:00:00 | 423000
 |  | 1975-07-12 00:00:00 | 446000
 |  | 1975-07-19 00:00:00 | 445000
 |  | 1975-07-26 00:00:00 | 454000
 |  | 1975-08-02 00:00:00 | 454000
 |  | 1975-08-09 00:00:00 | 459000
 |  | 1975-08-16 00:00:00 | 444000
 |  | 1975-08-23 00:00:00 | 457000
 |  | 1975-08-30 00:00:00 | 446000
 |  | 1975-09-06 00:00:00 | 447000
 |  | 1975-09-13 00:00:00 | 456000
 |  | 1975-09-20 00:00:00 | 433000
 |  | 1975-09-27 00:00:00 | 445000
 |  | 1975-10-04 00:00:00 | 426000
 |  | 1975-10-11 00:00:00 | 429000
 |  | 1975-10-18 00:00:00 | 404000
 |  | 1975-10-25 00:00:00 | 426000
 |  | 1975-11-01 00:00:00 | 414000
 |  | 1975-11-08 00:00:00 | 415000
 |  | 1975-11-15 00:00:00 | 386000
 |  | 1975-11-22 00:00:00 | 401000
 |  | 1975-11-29 00:00:00 | 387000
 |  | 1975-12-06 00:00:00 | 373000
 |  | 1975-12-13 00:00:00 | 368000
 |  | 1975-12-20 00:00:00 | 365000
 |  | 1975-12-27 00:00:00 | 391000
 |  | 1976-01-03 00:00:00 | 362000
 |  | 1976-01-10 00:00:00 | 402000
 |  | 1976-01-17 00:00:00 | 370000
 |  | 1976-01-24 00:00:00 | 363000
 |  | 1976-01-31 00:00:00 | 359000
 |  | 1976-02-07 00:00:00 | 353000
 |  | 1976-02-14 00:00:00 | 344000
 |  | 1976-02-21 00:00:00 | 347000
 |  | 1976-02-28 00:00:00 | 349000
 |  | 1976-03-06 00:00:00 | 348000
 |  | 1976-03-13 00:00:00 | 360000
 |  | 1976-03-20 00:00:00 | 368000
 |  | 1976-03-27 00:00:00 | 366000
 |  | 1976-04-03 00:00:00 | 380000
 |  | 1976-04-10 00:00:00 | 373000
 |  | 1976-04-17 00:00:00 | 361000
 |  | 1976-04-24 00:00:00 | 367000
 |  | 1976-05-01 00:00:00 | 385000
 |  | 1976-05-08 00:00:00 | 395000
 |  | 1976-05-15 00:00:00 | 382000
 |  | 1976-05-22 00:00:00 | 394000
 |  | 1976-05-29 00:00:00 | 402000
 |  | 1976-06-05 00:00:00 | 382000
 |  | 1976-06-12 00:00:00 | 407000
 |  | 1976-06-19 00:00:00 | 399000
 |  | 1976-06-26 00:00:00 | 387000
 |  | 1976-07-03 00:00:00 | 394000
 |  | 1976-07-10 00:00:00 | 372000
 |  | 1976-07-17 00:00:00 | 406000
 |  | 1976-07-24 00:00:00 | 394000
 |  | 1976-07-31 00:00:00 | 388000
 |  | 1976-08-07 00:00:00 | 378000
 |  | 1976-08-14 00:00:00 | 382000
 |  | 1976-08-21 00:00:00 | 400000
 |  | 1976-08-28 00:00:00 | 394000
 |  | 1976-09-04 00:00:00 | 421000
 |  | 1976-09-11 00:00:00 | 383000
 |  | 1976-09-18 00:00:00 | 403000
 |  | 1976-09-25 00:00:00 | 423000
 |  | 1976-10-02 00:00:00 | 408000
 |  | 1976-10-09 00:00:00 | 411000
 |  | 1976-10-16 00:00:00 | 403000
 |  | 1976-10-23 00:00:00 | 409000
 |  | 1976-10-30 00:00:00 | 414000
 |  | 1976-11-06 00:00:00 | 390000
 |  | 1976-11-13 00:00:00 | 383000
 |  | 1976-11-20 00:00:00 | 408000
 |  | 1976-11-27 00:00:00 | 377000
 |  | 1976-12-04 00:00:00 | 402000
 |  | 1976-12-11 00:00:00 | 395000
 |  | 1976-12-18 00:00:00 | 365000
 |  | 1976-12-25 00:00:00 | 333000
 |  | 1977-01-01 00:00:00 | 380000
 |  | 1977-01-08 00:00:00 | 416000
 |  | 1977-01-15 00:00:00 | 368000
 |  | 1977-01-22 00:00:00 | 423000
 |  | 1977-01-29 00:00:00 | 422000
 |  | 1977-02-05 00:00:00 | 565000
 |  | 1977-02-12 00:00:00 | 477000
 |  | 1977-02-19 00:00:00 | 399000 | DATE | 30yr Treasury
 |  | 1977-02-26 00:00:00 | 362000 | 1977-02-15 00:00:00 | 7.7
 |  | 1977-03-05 00:00:00 | 361000 | 1977-02-16 00:00:00 | 7.67
 |  | 1977-03-12 00:00:00 | 355000 | 1977-02-17 00:00:00 | 7.67
 |  | 1977-03-19 00:00:00 | 369000 | 1977-02-18 00:00:00 | 7.76
 |  | 1977-03-26 00:00:00 | 356000 | 1977-02-21 00:00:00
 |  | 1977-04-02 00:00:00 | 350000 | 1977-02-22 00:00:00 | 7.77
 |  | 1977-04-09 00:00:00 | 376000 | 1977-02-23 00:00:00 | 7.81
 |  | 1977-04-16 00:00:00 | 361000 | 1977-02-24 00:00:00 | 7.82
 |  | 1977-04-23 00:00:00 | 375000 | 1977-02-25 00:00:00 | 7.79
 |  | 1977-04-30 00:00:00 | 375000 | 1977-02-28 00:00:00 | 7.8
 |  | 1977-05-07 00:00:00 | 384000 | 1977-03-01 00:00:00 | 7.84
 |  | 1977-05-14 00:00:00 | 381000 | 1977-03-02 00:00:00 | 7.81
 |  | 1977-05-21 00:00:00 | 375000 | 1977-03-03 00:00:00 | 7.79
 |  | 1977-05-28 00:00:00 | 381000 | 1977-03-04 00:00:00 | 7.82
 |  | 1977-06-04 00:00:00 | 363000 | 1977-03-07 00:00:00 | 7.84
 |  | 1977-06-11 00:00:00 | 358000 | 1977-03-08 00:00:00 | 7.84
 |  | 1977-06-18 00:00:00 | 359000 | 1977-03-09 00:00:00 | 7.81
 |  | 1977-06-25 00:00:00 | 365000 | 1977-03-10 00:00:00 | 7.81
 |  | 1977-07-02 00:00:00 | 350000 | 1977-03-11 00:00:00 | 7.8
 |  | 1977-07-09 00:00:00 | 361000 | 1977-03-14 00:00:00 | 7.8
 |  | 1977-07-16 00:00:00 | 366000 | 1977-03-15 00:00:00 | 7.78
 |  | 1977-07-23 00:00:00 | 365000 | 1977-03-16 00:00:00 | 7.79
 |  | 1977-07-30 00:00:00 | 365000 | 1977-03-17 00:00:00 | 7.78
 |  | 1977-08-06 00:00:00 | 378000 | 1977-03-18 00:00:00 | 7.76
 |  | 1977-08-13 00:00:00 | 359000 | 1977-03-21 00:00:00 | 7.74
 |  | 1977-08-20 00:00:00 | 367000 | 1977-03-22 00:00:00 | 7.77
 |  | 1977-08-27 00:00:00 | 365000 | 1977-03-23 00:00:00 | 7.78
 |  | 1977-09-03 00:00:00 | 374000 | 1977-03-24 00:00:00 | 7.78
 |  | 1977-09-10 00:00:00 | 359000 | 1977-03-25 00:00:00 | 7.78
 |  | 1977-09-17 00:00:00 | 362000 | 1977-03-28 00:00:00 | 7.8
 |  | 1977-09-24 00:00:00 | 380000 | 1977-03-29 00:00:00 | 7.8
 |  | 1977-10-01 00:00:00 | 348000 | 1977-03-30 00:00:00 | 7.8
 |  | 1977-10-08 00:00:00 | 365000 | 1977-03-31 00:00:00 | 7.79
 |  | 1977-10-15 00:00:00 | 358000 | 1977-04-01 00:00:00 | 7.78
 |  | 1977-10-22 00:00:00 | 375000 | 1977-04-04 00:00:00 | 7.78
 |  | 1977-10-29 00:00:00 | 349000 | 1977-04-05 00:00:00 | 7.78
 |  | 1977-11-05 00:00:00 | 366000 | 1977-04-06 00:00:00 | 7.78
 |  | 1977-11-12 00:00:00 | 334000 | 1977-04-07 00:00:00 | 7.78
 |  | 1977-11-19 00:00:00 | 360000 | 1977-04-08 00:00:00
 |  | 1977-11-26 00:00:00 | 354000 | 1977-04-11 00:00:00 | 7.76
 |  | 1977-12-03 00:00:00 | 367000 | 1977-04-12 00:00:00 | 7.76
 |  | 1977-12-10 00:00:00 | 364000 | 1977-04-13 00:00:00 | 7.76
 |  | 1977-12-17 00:00:00 | 359000 | 1977-04-14 00:00:00 | 7.63
 |  | 1977-12-24 00:00:00 | 344000 | 1977-04-15 00:00:00 | 7.65
 |  | 1977-12-31 00:00:00 | 364000 | 1977-04-18 00:00:00 | 7.64
 |  | 1978-01-07 00:00:00 | 346000 | 1977-04-19 00:00:00 | 7.67
 |  | 1978-01-14 00:00:00 | 343000 | 1977-04-20 00:00:00 | 7.69
 |  | 1978-01-21 00:00:00 | 352000 | 1977-04-21 00:00:00 | 7.69
 |  | 1978-01-28 00:00:00 | 363000 | 1977-04-22 00:00:00 | 7.73
 |  | 1978-02-04 00:00:00 | 360000 | 1977-04-25 00:00:00 | 7.76
 |  | 1978-02-11 00:00:00 | 373000 | 1977-04-26 00:00:00 | 7.74
 |  | 1978-02-18 00:00:00 | 429000 | 1977-04-27 00:00:00 | 7.75
 |  | 1978-02-25 00:00:00 | 371000 | 1977-04-28 00:00:00 | 7.76
 |  | 1978-03-04 00:00:00 | 355000 | 1977-04-29 00:00:00 | 7.8
 |  | 1978-03-11 00:00:00 | 359000 | 1977-05-02 00:00:00 | 7.8
 |  | 1978-03-18 00:00:00 | 347000 | 1977-05-03 00:00:00 | 7.79
 |  | 1978-03-25 00:00:00 | 335000 | 1977-05-04 00:00:00 | 7.78
 |  | 1978-04-01 00:00:00 | 333000 | 1977-05-05 00:00:00 | 7.8
 |  | 1978-04-08 00:00:00 | 345000 | 1977-05-06 00:00:00 | 7.86
 |  | 1978-04-15 00:00:00 | 309000 | 1977-05-09 00:00:00 | 7.86
 |  | 1978-04-22 00:00:00 | 319000 | 1977-05-10 00:00:00 | 7.86
 |  | 1978-04-29 00:00:00 | 324000 | 1977-05-11 00:00:00 | 7.86
 |  | 1978-05-06 00:00:00 | 334000 | 1977-05-12 00:00:00 | 7.86
 |  | 1978-05-13 00:00:00 | 322000 | 1977-05-13 00:00:00 | 7.8
 |  | 1978-05-20 00:00:00 | 334000 | 1977-05-16 00:00:00 | 7.79
 |  | 1978-05-27 00:00:00 | 318000 | 1977-05-17 00:00:00 | 7.77
 |  | 1978-06-03 00:00:00 | 310000 | 1977-05-18 00:00:00 | 7.77
 |  | 1978-06-10 00:00:00 | 331000 | 1977-05-19 00:00:00 | 7.81
 |  | 1978-06-17 00:00:00 | 326000 | 1977-05-20 00:00:00 | 7.81
 |  | 1978-06-24 00:00:00 | 330000 | 1977-05-23 00:00:00 | 7.8
 |  | 1978-07-01 00:00:00 | 348000 | 1977-05-24 00:00:00 | 7.76
 |  | 1978-07-08 00:00:00 | 356000 | 1977-05-25 00:00:00 | 7.74
 |  | 1978-07-15 00:00:00 | 352000 | 1977-05-26 00:00:00 | 7.76
 |  | 1978-07-22 00:00:00 | 349000 | 1977-05-27 00:00:00 | 7.74
 |  | 1978-07-29 00:00:00 | 346000 | 1977-05-30 00:00:00
 |  | 1978-08-05 00:00:00 | 365000 | 1977-05-31 00:00:00 | 7.74
 |  | 1978-08-12 00:00:00 | 354000 | 1977-06-01 00:00:00 | 7.75
 |  | 1978-08-19 00:00:00 | 343000 | 1977-06-02 00:00:00 | 7.74
 |  | 1978-08-26 00:00:00 | 333000 | 1977-06-03 00:00:00 | 7.72
 |  | 1978-09-02 00:00:00 | 313000 | 1977-06-06 00:00:00 | 7.72
 |  | 1978-09-09 00:00:00 | 337000 | 1977-06-07 00:00:00 | 7.67
 |  | 1978-09-16 00:00:00 | 322000 | 1977-06-08 00:00:00 | 7.67
 |  | 1978-09-23 00:00:00 | 323000 | 1977-06-09 00:00:00 | 7.67
 |  | 1978-09-30 00:00:00 | 318000 | 1977-06-10 00:00:00 | 7.66
 |  | 1978-10-07 00:00:00 | 343000 | 1977-06-13 00:00:00 | 7.62
 |  | 1978-10-14 00:00:00 | 316000 | 1977-06-14 00:00:00 | 7.59
 |  | 1978-10-21 00:00:00 | 338000 | 1977-06-15 00:00:00 | 7.6
 |  | 1978-10-28 00:00:00 | 316000 | 1977-06-16 00:00:00 | 7.62
 |  | 1978-11-04 00:00:00 | 317000 | 1977-06-17 00:00:00 | 7.62
 |  | 1978-11-11 00:00:00 | 304000 | 1977-06-20 00:00:00 | 7.63
 |  | 1978-11-18 00:00:00 | 342000 | 1977-06-21 00:00:00 | 7.62
 |  | 1978-11-25 00:00:00 | 359000 | 1977-06-22 00:00:00 | 7.61
 |  | 1978-12-02 00:00:00 | 377000 | 1977-06-23 00:00:00 | 7.61
 |  | 1978-12-09 00:00:00 | 344000 | 1977-06-24 00:00:00 | 7.59
 |  | 1978-12-16 00:00:00 | 347000 | 1977-06-27 00:00:00 | 7.58
 |  | 1978-12-23 00:00:00 | 352000 | 1977-06-28 00:00:00 | 7.56
 |  | 1978-12-30 00:00:00 | 358000 | 1977-06-29 00:00:00 | 7.56
 |  | 1979-01-06 00:00:00 | 359000 | 1977-06-30 00:00:00 | 7.58
 |  | 1979-01-13 00:00:00 | 392000 | 1977-07-01 00:00:00 | 7.58
 |  | 1979-01-20 00:00:00 | 337000 | 1977-07-04 00:00:00
 |  | 1979-01-27 00:00:00 | 342000 | 1977-07-05 00:00:00 | 7.63
 |  | 1979-02-03 00:00:00 | 348000 | 1977-07-06 00:00:00 | 7.63
 |  | 1979-02-10 00:00:00 | 359000 | 1977-07-07 00:00:00 | 7.62
 |  | 1979-02-17 00:00:00 | 367000 | 1977-07-08 00:00:00 | 7.65
 |  | 1979-02-24 00:00:00 | 360000 | 1977-07-11 00:00:00 | 7.65
 |  | 1979-03-03 00:00:00 | 355000 | 1977-07-12 00:00:00 | 7.65
 |  | 1979-03-10 00:00:00 | 363000 | 1977-07-13 00:00:00 | 7.62
 |  | 1979-03-17 00:00:00 | 359000 | 1977-07-14 00:00:00
 |  | 1979-03-24 00:00:00 | 353000 | 1977-07-15 00:00:00 | 7.64
 |  | 1979-03-31 00:00:00 | 360000 | 1977-07-18 00:00:00 | 7.64
 |  | 1979-04-07 00:00:00 | 465000 | 1977-07-19 00:00:00 | 7.64
 |  | 1979-04-14 00:00:00 | 457000 | 1977-07-20 00:00:00 | 7.64
 |  | 1979-04-21 00:00:00 | 383000 | 1977-07-21 00:00:00 | 7.65
 |  | 1979-04-28 00:00:00 | 357000 | 1977-07-22 00:00:00 | 7.65
 |  | 1979-05-05 00:00:00 | 353000 | 1977-07-25 00:00:00 | 7.64
 |  | 1979-05-12 00:00:00 | 344000 | 1977-07-26 00:00:00 | 7.64
 |  | 1979-05-19 00:00:00 | 346000 | 1977-07-27 00:00:00 | 7.66
 |  | 1979-05-26 00:00:00 | 349000 | 1977-07-28 00:00:00 | 7.7
 |  | 1979-06-02 00:00:00 | 336000 | 1977-07-29 00:00:00 | 7.72
 |  | 1979-06-09 00:00:00 | 365000 | 1977-08-01 00:00:00 | 7.7
 |  | 1979-06-16 00:00:00 | 351000 | 1977-08-02 00:00:00 | 7.72
 |  | 1979-06-23 00:00:00 | 379000 | 1977-08-03 00:00:00 | 7.7
 |  | 1979-06-30 00:00:00 | 369000 | 1977-08-04 00:00:00 | 7.7
 |  | 1979-07-07 00:00:00 | 368000 | 1977-08-05 00:00:00 | 7.72
 |  | 1979-07-14 00:00:00 | 368000 | 1977-08-08 00:00:00 | 7.71
 |  | 1979-07-21 00:00:00 | 395000 | 1977-08-09 00:00:00 | 7.73
 |  | 1979-07-28 00:00:00 | 386000 | 1977-08-10 00:00:00 | 7.73
 |  | 1979-08-04 00:00:00 | 412000 | 1977-08-11 00:00:00 | 7.74
 |  | 1979-08-11 00:00:00 | 386000 | 1977-08-12 00:00:00 | 7.74
 |  | 1979-08-18 00:00:00 | 387000 | 1977-08-15 00:00:00 | 7.74
 |  | 1979-08-25 00:00:00 | 390000 | 1977-08-16 00:00:00 | 7.74
 |  | 1979-09-01 00:00:00 | 389000 | 1977-08-17 00:00:00 | 7.72
 |  | 1979-09-08 00:00:00 | 378000 | 1977-08-18 00:00:00 | 7.71
 |  | 1979-09-15 00:00:00 | 384000 | 1977-08-19 00:00:00 | 7.68
 |  | 1979-09-22 00:00:00 | 388000 | 1977-08-22 00:00:00 | 7.67
 |  | 1979-09-29 00:00:00 | 390000 | 1977-08-23 00:00:00 | 7.65
 |  | 1979-10-06 00:00:00 | 412000 | 1977-08-24 00:00:00 | 7.65
 |  | 1979-10-13 00:00:00 | 393000 | 1977-08-25 00:00:00 | 7.62
 |  | 1979-10-20 00:00:00 | 406000 | 1977-08-26 00:00:00 | 7.58
 |  | 1979-10-27 00:00:00 | 398000 | 1977-08-29 00:00:00 | 7.58
 |  | 1979-11-03 00:00:00 | 395000 | 1977-08-30 00:00:00 | 7.59
 |  | 1979-11-10 00:00:00 | 414000 | 1977-08-31 00:00:00 | 7.6
 |  | 1979-11-17 00:00:00 | 430000 | 1977-09-01 00:00:00 | 7.61
 |  | 1979-11-24 00:00:00 | 414000 | 1977-09-02 00:00:00 | 7.58
 |  | 1979-12-01 00:00:00 | 416000 | 1977-09-05 00:00:00
 |  | 1979-12-08 00:00:00 | 415000 | 1977-09-06 00:00:00 | 7.57
 |  | 1979-12-15 00:00:00 | 411000 | 1977-09-07 00:00:00 | 7.59
 |  | 1979-12-22 00:00:00 | 471000 | 1977-09-08 00:00:00 | 7.6
 |  | 1979-12-29 00:00:00 | 428000 | 1977-09-09 00:00:00 | 7.65
 |  | 1980-01-05 00:00:00 | 394000 | 1977-09-12 00:00:00 | 7.66
 |  | 1980-01-12 00:00:00 | 405000 | 1977-09-13 00:00:00 | 7.66
 |  | 1980-01-19 00:00:00 | 446000 | 1977-09-14 00:00:00 | 7.63
 |  | 1980-01-26 00:00:00 | 412000 | 1977-09-15 00:00:00 | 7.63
 |  | 1980-02-02 00:00:00 | 404000 | 1977-09-16 00:00:00 | 7.63
 |  | 1980-02-09 00:00:00 | 425000 | 1977-09-19 00:00:00 | 7.63
 |  | 1980-02-16 00:00:00 | 415000 | 1977-09-20 00:00:00 | 7.65
 |  | 1980-02-23 00:00:00 | 428000 | 1977-09-21 00:00:00 | 7.66
 |  | 1980-03-01 00:00:00 | 409000 | 1977-09-22 00:00:00 | 7.67
 |  | 1980-03-08 00:00:00 | 418000 | 1977-09-23 00:00:00 | 7.67
 |  | 1980-03-15 00:00:00 | 432000 | 1977-09-26 00:00:00 | 7.7
 |  | 1980-03-22 00:00:00 | 435000 | 1977-09-27 00:00:00 | 7.68
 |  | 1980-03-29 00:00:00 | 475000 | 1977-09-28 00:00:00 | 7.68
 |  | 1980-04-05 00:00:00 | 464000 | 1977-09-29 00:00:00 | 7.68
 |  | 1980-04-12 00:00:00 | 544000 | 1977-09-30 00:00:00 | 7.68
 |  | 1980-04-19 00:00:00 | 548000 | 1977-10-03 00:00:00 | 7.7
 |  | 1980-04-26 00:00:00 | 563000 | 1977-10-04 00:00:00 | 7.69
 |  | 1980-05-03 00:00:00 | 572000 | 1977-10-05 00:00:00 | 7.69
 |  | 1980-05-10 00:00:00 | 601000 | 1977-10-06 00:00:00 | 7.72
 |  | 1980-05-17 00:00:00 | 642000 | 1977-10-07 00:00:00 | 7.73
 |  | 1980-05-24 00:00:00 | 627000 | 1977-10-10 00:00:00
 |  | 1980-05-31 00:00:00 | 637000 | 1977-10-11 00:00:00 | 7.77
 |  | 1980-06-07 00:00:00 | 610000 | 1977-10-12 00:00:00 | 7.79
 |  | 1980-06-14 00:00:00 | 592000 | 1977-10-13 00:00:00 | 7.79
 |  | 1980-06-21 00:00:00 | 599000 | 1977-10-14 00:00:00 | 7.79
 |  | 1980-06-28 00:00:00 | 627000 | 1977-10-17 00:00:00 | 7.79
 |  | 1980-07-05 00:00:00 | 579000 | 1977-10-18 00:00:00 | 7.8
 |  | 1980-07-12 00:00:00 | 533000 | 1977-10-19 00:00:00 | 7.79
 |  | 1980-07-19 00:00:00 | 567000 | 1977-10-20 00:00:00 | 7.78
 |  | 1980-07-26 00:00:00 | 558000 | 1977-10-21 00:00:00 | 7.79
 |  | 1980-08-02 00:00:00 | 569000 | 1977-10-24 00:00:00 | 7.8
 |  | 1980-08-09 00:00:00 | 533000 | 1977-10-25 00:00:00 | 7.81
 |  | 1980-08-16 00:00:00 | 525000 | 1977-10-26 00:00:00 | 7.81
 |  | 1980-08-23 00:00:00 | 512000 | 1977-10-27 00:00:00 | 7.81
 |  | 1980-08-30 00:00:00 | 502000 | 1977-10-28 00:00:00 | 7.81
 |  | 1980-09-06 00:00:00 | 511000 | 1977-10-31 00:00:00 | 7.83
 |  | 1980-09-13 00:00:00 | 492000 | 1977-11-01 00:00:00 | 7.86
 |  | 1980-09-20 00:00:00 | 465000 | 1977-11-02 00:00:00 | 7.89
 |  | 1980-09-27 00:00:00 | 463000 | 1977-11-03 00:00:00 | 7.92
 |  | 1980-10-04 00:00:00 | 462000 | 1977-11-04 00:00:00 | 7.89
 |  | 1980-10-11 00:00:00 | 447000 | 1977-11-07 00:00:00 | 7.88
 |  | 1980-10-18 00:00:00 | 425000 | 1977-11-08 00:00:00
 |  | 1980-10-25 00:00:00 | 418000 | 1977-11-09 00:00:00 | 7.86
 |  | 1980-11-01 00:00:00 | 419000 | 1977-11-10 00:00:00 | 7.86
 |  | 1980-11-08 00:00:00 | 407000 | 1977-11-11 00:00:00
 |  | 1980-11-15 00:00:00 | 427000 | 1977-11-14 00:00:00 | 7.83
 |  | 1980-11-22 00:00:00 | 398000 | 1977-11-15 00:00:00 | 7.84
 |  | 1980-11-29 00:00:00 | 412000 | 1977-11-16 00:00:00 | 7.84
 |  | 1980-12-06 00:00:00 | 416000 | 1977-11-17 00:00:00 | 7.83
 |  | 1980-12-13 00:00:00 | 413000 | 1977-11-18 00:00:00 | 7.82
 |  | 1980-12-20 00:00:00 | 412000 | 1977-11-21 00:00:00 | 7.83
 |  | 1980-12-27 00:00:00 | 399000 | 1977-11-22 00:00:00 | 7.83
 |  | 1981-01-03 00:00:00 | 410000 | 1977-11-23 00:00:00 | 7.81
 |  | 1981-01-10 00:00:00 | 419000 | 1977-11-24 00:00:00
 |  | 1981-01-17 00:00:00 | 421000 | 1977-11-25 00:00:00 | 7.82
 |  | 1981-01-24 00:00:00 | 396000 | 1977-11-28 00:00:00 | 7.82
 |  | 1981-01-31 00:00:00 | 419000 | 1977-11-29 00:00:00 | 7.83
 |  | 1981-02-07 00:00:00 | 420000 | 1977-11-30 00:00:00 | 7.83
 |  | 1981-02-14 00:00:00 | 423000 | 1977-12-01 00:00:00 | 7.85
 |  | 1981-02-21 00:00:00 | 438000 | 1977-12-02 00:00:00 | 7.86
 |  | 1981-02-28 00:00:00 | 434000 | 1977-12-05 00:00:00 | 7.87
 |  | 1981-03-07 00:00:00 | 409000 | 1977-12-06 00:00:00 | 7.88
 |  | 1981-03-14 00:00:00 | 408000 | 1977-12-07 00:00:00 | 7.89
 |  | 1981-03-21 00:00:00 | 401000 | 1977-12-08 00:00:00 | 7.9
 |  | 1981-03-28 00:00:00 | 412000 | 1977-12-09 00:00:00 | 7.88
 |  | 1981-04-04 00:00:00 | 417000 | 1977-12-12 00:00:00 | 7.89
 |  | 1981-04-11 00:00:00 | 396000 | 1977-12-13 00:00:00 | 7.9
 |  | 1981-04-18 00:00:00 | 392000 | 1977-12-14 00:00:00 | 7.91
 |  | 1981-04-25 00:00:00 | 436000 | 1977-12-15 00:00:00 | 7.92
 |  | 1981-05-02 00:00:00 | 413000 | 1977-12-16 00:00:00 | 7.93
 |  | 1981-05-09 00:00:00 | 423000 | 1977-12-19 00:00:00 | 7.95
 |  | 1981-05-16 00:00:00 | 414000 | 1977-12-20 00:00:00 | 7.99
 |  | 1981-05-23 00:00:00 | 415000 | 1977-12-21 00:00:00 | 7.98
 |  | 1981-05-30 00:00:00 | 417000 | 1977-12-22 00:00:00 | 7.99
 |  | 1981-06-06 00:00:00 | 428000 | 1977-12-23 00:00:00 | 8
 |  | 1981-06-13 00:00:00 | 425000 | 1977-12-26 00:00:00
 |  | 1981-06-20 00:00:00 | 435000 | 1977-12-27 00:00:00 | 8.02
 |  | 1981-06-27 00:00:00 | 444000 | 1977-12-28 00:00:00 | 8.05
 |  | 1981-07-04 00:00:00 | 460000 | 1977-12-29 00:00:00 | 8.06
 |  | 1981-07-11 00:00:00 | 426000 | 1977-12-30 00:00:00 | 8.03
 |  | 1981-07-18 00:00:00 | 430000 | 1978-01-02 00:00:00
 |  | 1981-07-25 00:00:00 | 407000 | 1978-01-03 00:00:00 | 8.08
 |  | 1981-08-01 00:00:00 | 476000 | 1978-01-04 00:00:00 | 8.08
 |  | 1981-08-08 00:00:00 | 448000 | 1978-01-05 00:00:00 | 8.07
 |  | 1981-08-15 00:00:00 | 442000 | 1978-01-06 00:00:00 | 8.1
 |  | 1981-08-22 00:00:00 | 434000 | 1978-01-09 00:00:00 | 8.21
 |  | 1981-08-29 00:00:00 | 451000 | 1978-01-10 00:00:00 | 8.2
 |  | 1981-09-05 00:00:00 | 473000 | 1978-01-11 00:00:00 | 8.22
 |  | 1981-09-12 00:00:00 | 454000 | 1978-01-12 00:00:00 | 8.22
 |  | 1981-09-19 00:00:00 | 475000 | 1978-01-13 00:00:00 | 8.2
 |  | 1981-09-26 00:00:00 | 491000 | 1978-01-16 00:00:00 | 8.21
 |  | 1981-10-03 00:00:00 | 489000 | 1978-01-17 00:00:00 | 8.19
 |  | 1981-10-10 00:00:00 | 491000 | 1978-01-18 00:00:00 | 8.19
 |  | 1981-10-17 00:00:00 | 487000 | 1978-01-19 00:00:00 | 8.19
 |  | 1981-10-24 00:00:00 | 483000 | 1978-01-20 00:00:00 | 8.19
 |  | 1981-10-31 00:00:00 | 514000 | 1978-01-23 00:00:00 | 8.19
 |  | 1981-11-07 00:00:00 | 514000 | 1978-01-24 00:00:00 | 8.2
 |  | 1981-11-14 00:00:00 | 517000 | 1978-01-25 00:00:00 | 8.23
 |  | 1981-11-21 00:00:00 | 464000 | 1978-01-26 00:00:00 | 8.21
 |  | 1981-11-28 00:00:00 | 552000 | 1978-01-27 00:00:00 | 8.21
 |  | 1981-12-05 00:00:00 | 558000 | 1978-01-30 00:00:00 | 8.2
 |  | 1981-12-12 00:00:00 | 551000 | 1978-01-31 00:00:00 | 8.18
 |  | 1981-12-19 00:00:00 | 539000 | 1978-02-01 00:00:00 | 8.2
 |  | 1981-12-26 00:00:00 | 556000 | 1978-02-02 00:00:00 | 8.2
 |  | 1982-01-02 00:00:00 | 495000 | 1978-02-03 00:00:00 | 8.22
 |  | 1982-01-09 00:00:00 | 545000 | 1978-02-06 00:00:00 | 8.24
 |  | 1982-01-16 00:00:00 | 489000 | 1978-02-07 00:00:00 | 8.24
 |  | 1982-01-23 00:00:00 | 564000 | 1978-02-08 00:00:00 | 8.24
 |  | 1982-01-30 00:00:00 | 583000 | 1978-02-09 00:00:00 | 8.24
 |  | 1982-02-06 00:00:00 | 556000 | 1978-02-10 00:00:00 | 8.24
 |  | 1982-02-13 00:00:00 | 507000 | 1978-02-13 00:00:00
 |  | 1982-02-20 00:00:00 | 544000 | 1978-02-14 00:00:00 | 8.25
 |  | 1982-02-27 00:00:00 | 528000 | 1978-02-15 00:00:00 | 8.27
 |  | 1982-03-06 00:00:00 | 556000 | 1978-02-16 00:00:00 | 8.3
 |  | 1982-03-13 00:00:00 | 539000 | 1978-02-17 00:00:00 | 8.29
 |  | 1982-03-20 00:00:00 | 557000 | 1978-02-20 00:00:00
 |  | 1982-03-27 00:00:00 | 574000 | 1978-02-21 00:00:00 | 8.3
 |  | 1982-04-03 00:00:00 | 578000 | 1978-02-22 00:00:00 | 8.3
 |  | 1982-04-10 00:00:00 | 585000 | 1978-02-23 00:00:00 | 8.28
 |  | 1982-04-17 00:00:00 | 597000 | 1978-02-24 00:00:00 | 8.27
 |  | 1982-04-24 00:00:00 | 588000 | 1978-02-27 00:00:00 | 8.25
 |  | 1982-05-01 00:00:00 | 576000 | 1978-02-28 00:00:00 | 8.25
 |  | 1982-05-08 00:00:00 | 584000 | 1978-03-01 00:00:00 | 8.26
 |  | 1982-05-15 00:00:00 | 585000 | 1978-03-02 00:00:00 | 8.25
 |  | 1982-05-22 00:00:00 | 586000 | 1978-03-03 00:00:00 | 8.24
 |  | 1982-05-29 00:00:00 | 588000 | 1978-03-06 00:00:00 | 8.25
 |  | 1982-06-05 00:00:00 | 611000 | 1978-03-07 00:00:00 | 8.23
 |  | 1982-06-12 00:00:00 | 614000 | 1978-03-08 00:00:00 | 8.23
 |  | 1982-06-19 00:00:00 | 591000 | 1978-03-09 00:00:00 | 8.22
 |  | 1982-06-26 00:00:00 | 582000 | 1978-03-10 00:00:00 | 8.21
 |  | 1982-07-03 00:00:00 | 600000 | 1978-03-13 00:00:00 | 8.2
 |  | 1982-07-10 00:00:00 | 572000 | 1978-03-14 00:00:00 | 8.2
 |  | 1982-07-17 00:00:00 | 567000 | 1978-03-15 00:00:00 | 8.2
 |  | 1982-07-24 00:00:00 | 536000 | 1978-03-16 00:00:00 | 8.2
 |  | 1982-07-31 00:00:00 | 605000 | 1978-03-17 00:00:00 | 8.2
 |  | 1982-08-07 00:00:00 | 606000 | 1978-03-20 00:00:00 | 8.18
 |  | 1982-08-14 00:00:00 | 637000 | 1978-03-21 00:00:00 | 8.18
 |  | 1982-08-21 00:00:00 | 628000 | 1978-03-22 00:00:00 | 8.19
 |  | 1982-08-28 00:00:00 | 647000 | 1978-03-23 00:00:00 | 8.22
 |  | 1982-09-04 00:00:00 | 651000 | 1978-03-24 00:00:00
 |  | 1982-09-11 00:00:00 | 641000 | 1978-03-27 00:00:00 | 8.3
 |  | 1982-09-18 00:00:00 | 680000 | 1978-03-28 00:00:00 | 8.29
 |  | 1982-09-25 00:00:00 | 671000 | 1978-03-29 00:00:00 | 8.28
 |  | 1982-10-02 00:00:00 | 695000 | 1978-03-30 00:00:00 | 8.29
 |  | 1982-10-09 00:00:00 | 651000 | 1978-03-31 00:00:00 | 8.33
 |  | 1982-10-16 00:00:00 | 656000 | 1978-04-03 00:00:00 | 8.32
 |  | 1982-10-23 00:00:00 | 623000 | 1978-04-04 00:00:00 | 8.31
 |  | 1982-10-30 00:00:00 | 637000 | 1978-04-05 00:00:00 | 8.32
 |  | 1982-11-06 00:00:00 | 589000 | 1978-04-06 00:00:00 | 8.33
 |  | 1982-11-13 00:00:00 | 599000 | 1978-04-07 00:00:00 | 8.34
 |  | 1982-11-20 00:00:00 | 577000 | 1978-04-10 00:00:00 | 8.35
 |  | 1982-11-27 00:00:00 | 612000 | 1978-04-11 00:00:00 | 8.35
 |  | 1982-12-04 00:00:00 | 557000 | 1978-04-12 00:00:00 | 8.35
 |  | 1982-12-11 00:00:00 | 533000 | 1978-04-13 00:00:00 | 8.35
 |  | 1982-12-18 00:00:00 | 516000 | 1978-04-14 00:00:00 | 8.33
 |  | 1982-12-25 00:00:00 | 489000 | 1978-04-17 00:00:00 | 8.3
 |  | 1983-01-01 00:00:00 | 534000 | 1978-04-18 00:00:00 | 8.29
 |  | 1983-01-08 00:00:00 | 510000 | 1978-04-19 00:00:00 | 8.31
 |  | 1983-01-15 00:00:00 | 479000 | 1978-04-20 00:00:00 | 8.32
 |  | 1983-01-22 00:00:00 | 479000 | 1978-04-21 00:00:00 | 8.34
 |  | 1983-01-29 00:00:00 | 503000 | 1978-04-24 00:00:00 | 8.36
 |  | 1983-02-05 00:00:00 | 501000 | 1978-04-25 00:00:00 | 8.36
 |  | 1983-02-12 00:00:00 | 486000 | 1978-04-26 00:00:00 | 8.38
 |  | 1983-02-19 00:00:00 | 487000 | 1978-04-27 00:00:00 | 8.4
 |  | 1983-02-26 00:00:00 | 481000 | 1978-04-28 00:00:00 | 8.39
 |  | 1983-03-05 00:00:00 | 495000 | 1978-05-01 00:00:00 | 8.38
 |  | 1983-03-12 00:00:00 | 475000 | 1978-05-02 00:00:00 | 8.38
 |  | 1983-03-19 00:00:00 | 470000 | 1978-05-03 00:00:00 | 8.4
 |  | 1983-03-26 00:00:00 | 481000 | 1978-05-04 00:00:00 | 8.39
 |  | 1983-04-02 00:00:00 | 491000 | 1978-05-05 00:00:00 | 8.45
 |  | 1983-04-09 00:00:00 | 496000 | 1978-05-08 00:00:00 | 8.45
 |  | 1983-04-16 00:00:00 | 515000 | 1978-05-09 00:00:00 | 8.45
 |  | 1983-04-23 00:00:00 | 488000 | 1978-05-10 00:00:00 | 8.45
 |  | 1983-04-30 00:00:00 | 490000 | 1978-05-11 00:00:00 | 8.42
 |  | 1983-05-07 00:00:00 | 494000 | 1978-05-12 00:00:00 | 8.44
 |  | 1983-05-14 00:00:00 | 464000 | 1978-05-15 00:00:00 | 8.42
 |  | 1983-05-21 00:00:00 | 460000 | 1978-05-16 00:00:00 | 8.42
 |  | 1983-05-28 00:00:00 | 454000 | 1978-05-17 00:00:00 | 8.4
 |  | 1983-06-04 00:00:00 | 459000 | 1978-05-18 00:00:00 | 8.42
 |  | 1983-06-11 00:00:00 | 442000 | 1978-05-19 00:00:00 | 8.45
 |  | 1983-06-18 00:00:00 | 434000 | 1978-05-22 00:00:00 | 8.44
 |  | 1983-06-25 00:00:00 | 442000 | 1978-05-23 00:00:00 | 8.44
 |  | 1983-07-02 00:00:00 | 422000 | 1978-05-24 00:00:00 | 8.45
 |  | 1983-07-09 00:00:00 | 412000 | 1978-05-25 00:00:00 | 8.48
 |  | 1983-07-16 00:00:00 | 396000 | 1978-05-26 00:00:00 | 8.5
 |  | 1983-07-23 00:00:00 | 395000 | 1978-05-29 00:00:00
 |  | 1983-07-30 00:00:00 | 415000 | 1978-05-30 00:00:00
 |  | 1983-08-06 00:00:00 | 415000 | 1978-05-31 00:00:00 | 8.5
 |  | 1983-08-13 00:00:00 | 457000 | 1978-06-01 00:00:00 | 8.5
 |  | 1983-08-20 00:00:00 | 445000 | 1978-06-02 00:00:00 | 8.48
 |  | 1983-08-27 00:00:00 | 426000 | 1978-06-05 00:00:00 | 8.45
 |  | 1983-09-03 00:00:00 | 411000 | 1978-06-06 00:00:00 | 8.45
 |  | 1983-09-10 00:00:00 | 403000 | 1978-06-07 00:00:00 | 8.44
 |  | 1983-09-17 00:00:00 | 405000 | 1978-06-08 00:00:00 | 8.44
 |  | 1983-09-24 00:00:00 | 416000 | 1978-06-09 00:00:00 | 8.45
 |  | 1983-10-01 00:00:00 | 413000 | 1978-06-12 00:00:00 | 8.45
 |  | 1983-10-08 00:00:00 | 406000 | 1978-06-13 00:00:00 | 8.45
 |  | 1983-10-15 00:00:00 | 394000 | 1978-06-14 00:00:00 | 8.44
 |  | 1983-10-22 00:00:00 | 394000 | 1978-06-15 00:00:00 | 8.44
 |  | 1983-10-29 00:00:00 | 404000 | 1978-06-16 00:00:00 | 8.46
 |  | 1983-11-05 00:00:00 | 395000 | 1978-06-19 00:00:00 | 8.48
 |  | 1983-11-12 00:00:00 | 390000 | 1978-06-20 00:00:00 | 8.5
 |  | 1983-11-19 00:00:00 | 387000 | 1978-06-21 00:00:00 | 8.54
 |  | 1983-11-26 00:00:00 | 398000 | 1978-06-22 00:00:00 | 8.53
 |  | 1983-12-03 00:00:00 | 365000 | 1978-06-23 00:00:00 | 8.55
 |  | 1983-12-10 00:00:00 | 368000 | 1978-06-26 00:00:00 | 8.6
 |  | 1983-12-17 00:00:00 | 362000 | 1978-06-27 00:00:00 | 8.58
 |  | 1983-12-24 00:00:00 | 377000 | 1978-06-28 00:00:00 | 8.57
 |  | 1983-12-31 00:00:00 | 372000 | 1978-06-29 00:00:00 | 8.59
 |  | 1984-01-07 00:00:00 | 356000 | 1978-06-30 00:00:00 | 8.62
 |  | 1984-01-14 00:00:00 | 351000 | 1978-07-03 00:00:00 | 8.6
 |  | 1984-01-21 00:00:00 | 333000 | 1978-07-04 00:00:00
 |  | 1984-01-28 00:00:00 | 364000 | 1978-07-05 00:00:00 | 8.62
 |  | 1984-02-04 00:00:00 | 342000 | 1978-07-06 00:00:00 | 8.62
 |  | 1984-02-11 00:00:00 | 338000 | 1978-07-07 00:00:00 | 8.67
 |  | 1984-02-18 00:00:00 | 334000 | 1978-07-10 00:00:00 | 8.69
 |  | 1984-02-25 00:00:00 | 343000 | 1978-07-11 00:00:00 | 8.69
 |  | 1984-03-03 00:00:00 | 347000 | 1978-07-12 00:00:00 | 8.69
 |  | 1984-03-10 00:00:00 | 346000 | 1978-07-13 00:00:00 | 8.7
 |  | 1984-03-17 00:00:00 | 349000 | 1978-07-14 00:00:00 | 8.69
 |  | 1984-03-24 00:00:00 | 346000 | 1978-07-17 00:00:00 | 8.66
 |  | 1984-03-31 00:00:00 | 341000 | 1978-07-18 00:00:00 | 8.65
 |  | 1984-04-07 00:00:00 | 381000 | 1978-07-19 00:00:00 | 8.65
 |  | 1984-04-14 00:00:00 | 357000 | 1978-07-20 00:00:00 | 8.66
 |  | 1984-04-21 00:00:00 | 364000 | 1978-07-21 00:00:00 | 8.67
 |  | 1984-04-28 00:00:00 | 375000 | 1978-07-24 00:00:00 | 8.68
 |  | 1984-05-05 00:00:00 | 365000 | 1978-07-25 00:00:00 | 8.68
 |  | 1984-05-12 00:00:00 | 368000 | 1978-07-26 00:00:00 | 8.66
 |  | 1984-05-19 00:00:00 | 354000 | 1978-07-27 00:00:00 | 8.6
 |  | 1984-05-26 00:00:00 | 354000 | 1978-07-28 00:00:00 | 8.55
 |  | 1984-06-02 00:00:00 | 355000 | 1978-07-31 00:00:00 | 8.56
 |  | 1984-06-09 00:00:00 | 369000 | 1978-08-01 00:00:00 | 8.55
 |  | 1984-06-16 00:00:00 | 361000 | 1978-08-02 00:00:00 | 8.44
 |  | 1984-06-23 00:00:00 | 362000 | 1978-08-03 00:00:00 | 8.44
 |  | 1984-06-30 00:00:00 | 360000 | 1978-08-04 00:00:00 | 8.45
 |  | 1984-07-07 00:00:00 | 366000 | 1978-08-07 00:00:00 | 8.44
 |  | 1984-07-14 00:00:00 | 360000 | 1978-08-08 00:00:00 | 8.42
 |  | 1984-07-21 00:00:00 | 357000 | 1978-08-09 00:00:00 | 8.41
 |  | 1984-07-28 00:00:00 | 359000 | 1978-08-10 00:00:00 | 8.48
 |  | 1984-08-04 00:00:00 | 382000 | 1978-08-11 00:00:00 | 8.48
 |  | 1984-08-11 00:00:00 | 380000 | 1978-08-14 00:00:00 | 8.51
 |  | 1984-08-18 00:00:00 | 401000 | 1978-08-15 00:00:00 | 8.53
 |  | 1984-08-25 00:00:00 | 395000 | 1978-08-16 00:00:00 | 8.6
 |  | 1984-09-01 00:00:00 | 385000 | 1978-08-17 00:00:00 | 8.55
 |  | 1984-09-08 00:00:00 | 402000 | 1978-08-18 00:00:00 | 8.53
 |  | 1984-09-15 00:00:00 | 393000 | 1978-08-21 00:00:00 | 8.48
 |  | 1984-09-22 00:00:00 | 395000 | 1978-08-22 00:00:00 | 8.48
 |  | 1984-09-29 00:00:00 | 402000 | 1978-08-23 00:00:00 | 8.42
 |  | 1984-10-06 00:00:00 | 403000 | 1978-08-24 00:00:00 | 8.44
 |  | 1984-10-13 00:00:00 | 410000 | 1978-08-25 00:00:00 | 8.43
 |  | 1984-10-20 00:00:00 | 439000 | 1978-08-28 00:00:00 | 8.43
 |  | 1984-10-27 00:00:00 | 425000 | 1978-08-29 00:00:00 | 8.45
 |  | 1984-11-03 00:00:00 | 423000 | 1978-08-30 00:00:00 | 8.47
 |  | 1984-11-10 00:00:00 | 393000 | 1978-08-31 00:00:00 | 8.46
 |  | 1984-11-17 00:00:00 | 383000 | 1978-09-01 00:00:00 | 8.45
 |  | 1984-11-24 00:00:00 | 429000 | 1978-09-04 00:00:00
 |  | 1984-12-01 00:00:00 | 401000 | 1978-09-05 00:00:00 | 8.41
 |  | 1984-12-08 00:00:00 | 383000 | 1978-09-06 00:00:00 | 8.4
 |  | 1984-12-15 00:00:00 | 386000 | 1978-09-07 00:00:00 | 8.41
 |  | 1984-12-22 00:00:00 | 379000 | 1978-09-08 00:00:00 | 8.4
 |  | 1984-12-29 00:00:00 | 379000 | 1978-09-11 00:00:00 | 8.38
 |  | 1985-01-05 00:00:00 | 369000 | 1978-09-12 00:00:00 | 8.36
 |  | 1985-01-12 00:00:00 | 387000 | 1978-09-13 00:00:00 | 8.37
 |  | 1985-01-19 00:00:00 | 359000 | 1978-09-14 00:00:00 | 8.38
 |  | 1985-01-26 00:00:00 | 368000 | 1978-09-15 00:00:00 | 8.4
 |  | 1985-02-02 00:00:00 | 386000 | 1978-09-18 00:00:00 | 8.43
 |  | 1985-02-09 00:00:00 | 401000 | 1978-09-19 00:00:00 | 8.45
 |  | 1985-02-16 00:00:00 | 390000 | 1978-09-20 00:00:00 | 8.51
 |  | 1985-02-23 00:00:00 | 390000 | 1978-09-21 00:00:00 | 8.53
 |  | 1985-03-02 00:00:00 | 374000 | 1978-09-22 00:00:00 | 8.59
 |  | 1985-03-09 00:00:00 | 385000 | 1978-09-25 00:00:00 | 8.58
 |  | 1985-03-16 00:00:00 | 386000 | 1978-09-26 00:00:00 | 8.57
 |  | 1985-03-23 00:00:00 | 373000 | 1978-09-27 00:00:00 | 8.59
 |  | 1985-03-30 00:00:00 | 386000 | 1978-09-28 00:00:00 | 8.6
 |  | 1985-04-06 00:00:00 | 405000 | 1978-09-29 00:00:00 | 8.61
 |  | 1985-04-13 00:00:00 | 411000 | 1978-10-02 00:00:00 | 8.63
 |  | 1985-04-20 00:00:00 | 391000 | 1978-10-03 00:00:00 | 8.63
 |  | 1985-04-27 00:00:00 | 386000 | 1978-10-04 00:00:00 | 8.63
 |  | 1985-05-04 00:00:00 | 390000 | 1978-10-05 00:00:00 | 8.64
 |  | 1985-05-11 00:00:00 | 394000 | 1978-10-06 00:00:00 | 8.61
 |  | 1985-05-18 00:00:00 | 391000 | 1978-10-09 00:00:00
 |  | 1985-05-25 00:00:00 | 396000 | 1978-10-10 00:00:00 | 8.61
 |  | 1985-06-01 00:00:00 | 393000 | 1978-10-11 00:00:00 | 8.61
 |  | 1985-06-08 00:00:00 | 403000 | 1978-10-12 00:00:00 | 8.58
 |  | 1985-06-15 00:00:00 | 390000 | 1978-10-13 00:00:00 | 8.59
 |  | 1985-06-22 00:00:00 | 386000 | 1978-10-16 00:00:00 | 8.65
 |  | 1985-06-29 00:00:00 | 390000 | 1978-10-17 00:00:00 | 8.65
 |  | 1985-07-06 00:00:00 | 395000 | 1978-10-18 00:00:00 | 8.65
 |  | 1985-07-13 00:00:00 | 386000 | 1978-10-19 00:00:00 | 8.67
 |  | 1985-07-20 00:00:00 | 370000 | 1978-10-20 00:00:00 | 8.69
 |  | 1985-07-27 00:00:00 | 362000 | 1978-10-23 00:00:00 | 8.69
 |  | 1985-08-03 00:00:00 | 407000 | 1978-10-24 00:00:00 | 8.67
 |  | 1985-08-10 00:00:00 | 402000 | 1978-10-25 00:00:00 | 8.68
 |  | 1985-08-17 00:00:00 | 399000 | 1978-10-26 00:00:00 | 8.71
 |  | 1985-08-24 00:00:00 | 405000 | 1978-10-27 00:00:00 | 8.75
 |  | 1985-08-31 00:00:00 | 409000 | 1978-10-30 00:00:00 | 8.84
 |  | 1985-09-07 00:00:00 | 426000 | 1978-10-31 00:00:00 | 8.87
 |  | 1985-09-14 00:00:00 | 408000 | 1978-11-01 00:00:00 | 8.66
 |  | 1985-09-21 00:00:00 | 401000 | 1978-11-02 00:00:00 | 8.71
 |  | 1985-09-28 00:00:00 | 399000 | 1978-11-03 00:00:00 | 8.76
 |  | 1985-10-05 00:00:00 | 405000 | 1978-11-06 00:00:00 | 8.8
 |  | 1985-10-12 00:00:00 | 400000 | 1978-11-07 00:00:00
 |  | 1985-10-19 00:00:00 | 400000 | 1978-11-08 00:00:00 | 8.81
 |  | 1985-10-26 00:00:00 | 418000 | 1978-11-09 00:00:00 | 8.82
 |  | 1985-11-02 00:00:00 | 398000 | 1978-11-10 00:00:00 | 8.79
 |  | 1985-11-09 00:00:00 | 397000 | 1978-11-13 00:00:00 | 8.76
 |  | 1985-11-16 00:00:00 | 397000 | 1978-11-14 00:00:00 | 8.76
 |  | 1985-11-23 00:00:00 | 382000 | 1978-11-15 00:00:00 | 8.69
 |  | 1985-11-30 00:00:00 | 393000 | 1978-11-16 00:00:00 | 8.69
 |  | 1985-12-07 00:00:00 | 399000 | 1978-11-17 00:00:00 | 8.69
 |  | 1985-12-14 00:00:00 | 382000 | 1978-11-20 00:00:00 | 8.7
 |  | 1985-12-21 00:00:00 | 370000 | 1978-11-21 00:00:00 | 8.71
 |  | 1985-12-28 00:00:00 | 390000 | 1978-11-22 00:00:00 | 8.73
 |  | 1986-01-04 00:00:00 | 362000 | 1978-11-23 00:00:00
 |  | 1986-01-11 00:00:00 | 397000 | 1978-11-24 00:00:00 | 8.79
 |  | 1986-01-18 00:00:00 | 364000 | 1978-11-27 00:00:00 | 8.78
 |  | 1986-01-25 00:00:00 | 344000 | 1978-11-28 00:00:00 | 8.79
 |  | 1986-02-01 00:00:00 | 364000 | 1978-11-29 00:00:00 | 8.79
 |  | 1986-02-08 00:00:00 | 366000 | 1978-11-30 00:00:00 | 8.8
 |  | 1986-02-15 00:00:00 | 358000 | 1978-12-01 00:00:00 | 8.73
 |  | 1986-02-22 00:00:00 | 390000 | 1978-12-04 00:00:00 | 8.79
 |  | 1986-03-01 00:00:00 | 375000 | 1978-12-05 00:00:00 | 8.79
 |  | 1986-03-08 00:00:00 | 366000 | 1978-12-06 00:00:00 | 8.78
 |  | 1986-03-15 00:00:00 | 382000 | 1978-12-07 00:00:00 | 8.81
 |  | 1986-03-22 00:00:00 | 387000 | 1978-12-08 00:00:00 | 8.81
 |  | 1986-03-29 00:00:00 | 396000 | 1978-12-11 00:00:00 | 8.81
 |  | 1986-04-05 00:00:00 | 381000 | 1978-12-12 00:00:00 | 8.82
 |  | 1986-04-12 00:00:00 | 388000 | 1978-12-13 00:00:00 | 8.89
 |  | 1986-04-19 00:00:00 | 383000 | 1978-12-14 00:00:00 | 8.88
 |  | 1986-04-26 00:00:00 | 391000 | 1978-12-15 00:00:00 | 8.9
 |  | 1986-05-03 00:00:00 | 392000 | 1978-12-18 00:00:00 | 8.99
 |  | 1986-05-10 00:00:00 | 395000 | 1978-12-19 00:00:00 | 8.97
 |  | 1986-05-17 00:00:00 | 384000 | 1978-12-20 00:00:00 | 8.99
 |  | 1986-05-24 00:00:00 | 386000 | 1978-12-21 00:00:00 | 8.98
 |  | 1986-05-31 00:00:00 | 373000 | 1978-12-22 00:00:00 | 8.95
 |  | 1986-06-07 00:00:00 | 375000 | 1978-12-25 00:00:00
 |  | 1986-06-14 00:00:00 | 369000 | 1978-12-26 00:00:00 | 8.94
 |  | 1986-06-21 00:00:00 | 367000 | 1978-12-27 00:00:00 | 8.93
 |  | 1986-06-28 00:00:00 | 371000 | 1978-12-28 00:00:00 | 8.97
 |  | 1986-07-05 00:00:00 | 371000 | 1978-12-29 00:00:00 | 8.96
 |  | 1986-07-12 00:00:00 | 361000 | 1979-01-01 00:00:00
 |  | 1986-07-19 00:00:00 | 354000 | 1979-01-02 00:00:00 | 8.99
 |  | 1986-07-26 00:00:00 | 362000 | 1979-01-03 00:00:00 | 8.96
 |  | 1986-08-02 00:00:00 | 416000 | 1979-01-04 00:00:00 | 8.94
 |  | 1986-08-09 00:00:00 | 416000 | 1979-01-05 00:00:00 | 8.95
 |  | 1986-08-16 00:00:00 | 407000 | 1979-01-08 00:00:00 | 8.98
 |  | 1986-08-23 00:00:00 | 397000 | 1979-01-09 00:00:00 | 8.99
 |  | 1986-08-30 00:00:00 | 401000 | 1979-01-10 00:00:00 | 8.99
 |  | 1986-09-06 00:00:00 | 400000 | 1979-01-11 00:00:00 | 8.98
 |  | 1986-09-13 00:00:00 | 394000 | 1979-01-12 00:00:00 | 8.97
 |  | 1986-09-20 00:00:00 | 399000 | 1979-01-15 00:00:00 | 8.97
 |  | 1986-09-27 00:00:00 | 389000 | 1979-01-16 00:00:00 | 8.98
 |  | 1986-10-04 00:00:00 | 391000 | 1979-01-17 00:00:00 | 8.99
 |  | 1986-10-11 00:00:00 | 387000 | 1979-01-18 00:00:00 | 8.99
 |  | 1986-10-18 00:00:00 | 385000 | 1979-01-19 00:00:00 | 8.97
 |  | 1986-10-25 00:00:00 | 370000 | 1979-01-22 00:00:00 | 8.94
 |  | 1986-11-01 00:00:00 | 364000 | 1979-01-23 00:00:00 | 8.93
 |  | 1986-11-08 00:00:00 | 349000 | 1979-01-24 00:00:00 | 8.91
 |  | 1986-11-15 00:00:00 | 368000 | 1979-01-25 00:00:00 | 8.84
 |  | 1986-11-22 00:00:00 | 369000 | 1979-01-26 00:00:00 | 8.82
 |  | 1986-11-29 00:00:00 | 366000 | 1979-01-29 00:00:00 | 8.85
 |  | 1986-12-06 00:00:00 | 363000 | 1979-01-30 00:00:00 | 8.85
 |  | 1986-12-13 00:00:00 | 375000 | 1979-01-31 00:00:00 | 8.85
 |  | 1986-12-20 00:00:00 | 350000 | 1979-02-01 00:00:00 | 8.85
 |  | 1986-12-27 00:00:00 | 345000 | 1979-02-02 00:00:00 | 8.84
 |  | 1987-01-03 00:00:00 | 323000 | 1979-02-05 00:00:00 | 8.88
 |  | 1987-01-10 00:00:00 | 348000 | 1979-02-06 00:00:00 | 8.92
 |  | 1987-01-17 00:00:00 | 341000 | 1979-02-07 00:00:00 | 9
 |  | 1987-01-24 00:00:00 | 346000 | 1979-02-08 00:00:00 | 9
 |  | 1987-01-31 00:00:00 | 370000 | 1979-02-09 00:00:00 | 9.02
 |  | 1987-02-07 00:00:00 | 368000 | 1979-02-12 00:00:00
 |  | 1987-02-14 00:00:00 | 338000 | 1979-02-13 00:00:00 | 9
 |  | 1987-02-21 00:00:00 | 341000 | 1979-02-14 00:00:00 | 9
 |  | 1987-02-28 00:00:00 | 348000 | 1979-02-15 00:00:00 | 9.01
 |  | 1987-03-07 00:00:00 | 337000 | 1979-02-16 00:00:00 | 9.01
 |  | 1987-03-14 00:00:00 | 335000 | 1979-02-19 00:00:00
 |  | 1987-03-21 00:00:00 | 335000 | 1979-02-20 00:00:00 | 9.02
 |  | 1987-03-28 00:00:00 | 326000 | 1979-02-21 00:00:00 | 9.04
 |  | 1987-04-04 00:00:00 | 330000 | 1979-02-22 00:00:00 | 9.08
 |  | 1987-04-11 00:00:00 | 338000 | 1979-02-23 00:00:00 | 9.1
 |  | 1987-04-18 00:00:00 | 349000 | 1979-02-26 00:00:00 | 9.08
 |  | 1987-04-25 00:00:00 | 328000 | 1979-02-27 00:00:00 | 9.08
 |  | 1987-05-02 00:00:00 | 330000 | 1979-02-28 00:00:00 | 9.08
 |  | 1987-05-09 00:00:00 | 315000 | 1979-03-01 00:00:00 | 9.09
 |  | 1987-05-16 00:00:00 | 341000 | 1979-03-02 00:00:00 | 9.09
 |  | 1987-05-23 00:00:00 | 343000 | 1979-03-05 00:00:00 | 9.02
 |  | 1987-05-30 00:00:00 | 326000 | 1979-03-06 00:00:00 | 9.06
 |  | 1987-06-06 00:00:00 | 328000 | 1979-03-07 00:00:00 | 9.02
 |  | 1987-06-13 00:00:00 | 316000 | 1979-03-08 00:00:00 | 9.01
 |  | 1987-06-20 00:00:00 | 319000 | 1979-03-09 00:00:00 | 9.04
 |  | 1987-06-27 00:00:00 | 326000 | 1979-03-12 00:00:00 | 9.02
 |  | 1987-07-04 00:00:00 | 326000 | 1979-03-13 00:00:00 | 9.02
 |  | 1987-07-11 00:00:00 | 317000 | 1979-03-14 00:00:00 | 9.04
 |  | 1987-07-18 00:00:00 | 310000 | 1979-03-15 00:00:00 | 9.05
 |  | 1987-07-25 00:00:00 | 324000 | 1979-03-16 00:00:00 | 9.03
 |  | 1987-08-01 00:00:00 | 348000 | 1979-03-19 00:00:00 | 9.03
 |  | 1987-08-08 00:00:00 | 327000 | 1979-03-20 00:00:00 | 9.04
 |  | 1987-08-15 00:00:00 | 319000 | 1979-03-21 00:00:00 | 9.03
 |  | 1987-08-22 00:00:00 | 312000 | 1979-03-22 00:00:00 | 9.03
 |  | 1987-08-29 00:00:00 | 322000 | 1979-03-23 00:00:00 | 9.02
 |  | 1987-09-05 00:00:00 | 316000 | 1979-03-26 00:00:00 | 9.03
 |  | 1987-09-12 00:00:00 | 297000 | 1979-03-27 00:00:00 | 9.01
 |  | 1987-09-19 00:00:00 | 309000 | 1979-03-28 00:00:00 | 8.99
 |  | 1987-09-26 00:00:00 | 317000 | 1979-03-29 00:00:00 | 8.99
 |  | 1987-10-03 00:00:00 | 301000 | 1979-03-30 00:00:00 | 9.02
 |  | 1987-10-10 00:00:00 | 308000 | 1979-04-02 00:00:00 | 9.02
 |  | 1987-10-17 00:00:00 | 301000 | 1979-04-03 00:00:00 | 9.01
 |  | 1987-10-24 00:00:00 | 301000 | 1979-04-04 00:00:00 | 9
 |  | 1987-10-31 00:00:00 | 289000 | 1979-04-05 00:00:00 | 8.99
 |  | 1987-11-07 00:00:00 | 297000 | 1979-04-06 00:00:00 | 9.01
 |  | 1987-11-14 00:00:00 | 307000 | 1979-04-09 00:00:00 | 9.04
 |  | 1987-11-21 00:00:00 | 317000 | 1979-04-10 00:00:00 | 9.07
 |  | 1987-11-28 00:00:00 | 306000 | 1979-04-11 00:00:00 | 9.08
 |  | 1987-12-05 00:00:00 | 319000 | 1979-04-12 00:00:00 | 9.09
 |  | 1987-12-12 00:00:00 | 317000 | 1979-04-13 00:00:00
 |  | 1987-12-19 00:00:00 | 323000 | 1979-04-16 00:00:00 | 9.09
 |  | 1987-12-26 00:00:00 | 316000 | 1979-04-17 00:00:00 | 9.07
 |  | 1988-01-02 00:00:00 | 315000 | 1979-04-18 00:00:00 | 9.06
 |  | 1988-01-09 00:00:00 | 325000 | 1979-04-19 00:00:00 | 9.06
 |  | 1988-01-16 00:00:00 | 361000 | 1979-04-20 00:00:00 | 9.11
 |  | 1988-01-23 00:00:00 | 335000 | 1979-04-23 00:00:00 | 9.13
 |  | 1988-01-30 00:00:00 | 342000 | 1979-04-24 00:00:00 | 9.14
 |  | 1988-02-06 00:00:00 | 318000 | 1979-04-25 00:00:00 | 9.13
 |  | 1988-02-13 00:00:00 | 311000 | 1979-04-26 00:00:00 | 9.18
 |  | 1988-02-20 00:00:00 | 327000 | 1979-04-27 00:00:00 | 9.19
 |  | 1988-02-27 00:00:00 | 319000 | 1979-04-30 00:00:00 | 9.22
 |  | 1988-03-05 00:00:00 | 307000 | 1979-05-01 00:00:00 | 9.21
 |  | 1988-03-12 00:00:00 | 304000 | 1979-05-02 00:00:00 | 9.22
 |  | 1988-03-19 00:00:00 | 307000 | 1979-05-03 00:00:00 | 9.27
 |  | 1988-03-26 00:00:00 | 304000 | 1979-05-04 00:00:00 | 9.29
 |  | 1988-04-02 00:00:00 | 309000 | 1979-05-07 00:00:00 | 9.28
 |  | 1988-04-09 00:00:00 | 313000 | 1979-05-08 00:00:00 | 9.28
 |  | 1988-04-16 00:00:00 | 314000 | 1979-05-09 00:00:00 | 9.26
 |  | 1988-04-23 00:00:00 | 312000 | 1979-05-10 00:00:00 | 9.27
 |  | 1988-04-30 00:00:00 | 313000 | 1979-05-11 00:00:00 | 9.26
 |  | 1988-05-07 00:00:00 | 309000 | 1979-05-14 00:00:00 | 9.22
 |  | 1988-05-14 00:00:00 | 314000 | 1979-05-15 00:00:00 | 9.24
 |  | 1988-05-21 00:00:00 | 319000 | 1979-05-16 00:00:00 | 9.22
 |  | 1988-05-28 00:00:00 | 313000 | 1979-05-17 00:00:00 | 9.2
 |  | 1988-06-04 00:00:00 | 310000 | 1979-05-18 00:00:00 | 9.18
 |  | 1988-06-11 00:00:00 | 305000 | 1979-05-21 00:00:00 | 9.2
 |  | 1988-06-18 00:00:00 | 311000 | 1979-05-22 00:00:00 | 9.16
 |  | 1988-06-25 00:00:00 | 307000 | 1979-05-23 00:00:00 | 9.09
 |  | 1988-07-02 00:00:00 | 305000 | 1979-05-24 00:00:00 | 9.07
 |  | 1988-07-09 00:00:00 | 303000 | 1979-05-25 00:00:00 | 9.03
 |  | 1988-07-16 00:00:00 | 315000 | 1979-05-28 00:00:00
 |  | 1988-07-23 00:00:00 | 354000 | 1979-05-29 00:00:00 | 9.03
 |  | 1988-07-30 00:00:00 | 331000 | 1979-05-30 00:00:00
 |  | 1988-08-06 00:00:00 | 316000 | 1979-05-31 00:00:00 | 9.08
 |  | 1988-08-13 00:00:00 | 312000 | 1979-06-01 00:00:00 | 9.07
 |  | 1988-08-20 00:00:00 | 316000 | 1979-06-04 00:00:00 | 9.07
 |  | 1988-08-27 00:00:00 | 315000 | 1979-06-05 00:00:00 | 9.04
 |  | 1988-09-03 00:00:00 | 306000 | 1979-06-06 00:00:00 | 9
 |  | 1988-09-10 00:00:00 | 305000 | 1979-06-07 00:00:00 | 8.9
 |  | 1988-09-17 00:00:00 | 306000 | 1979-06-08 00:00:00 | 8.91
 |  | 1988-09-24 00:00:00 | 301000 | 1979-06-11 00:00:00 | 8.94
 |  | 1988-10-01 00:00:00 | 292000 | 1979-06-12 00:00:00 | 8.84
 |  | 1988-10-08 00:00:00 | 292000 | 1979-06-13 00:00:00 | 8.87
 |  | 1988-10-15 00:00:00 | 293000 | 1979-06-14 00:00:00 | 8.89
 |  | 1988-10-22 00:00:00 | 286000 | 1979-06-15 00:00:00 | 8.94
 |  | 1988-10-29 00:00:00 | 294000 | 1979-06-18 00:00:00 | 8.93
 |  | 1988-11-05 00:00:00 | 285000 | 1979-06-19 00:00:00 | 8.94
 |  | 1988-11-12 00:00:00 | 284000 | 1979-06-20 00:00:00 | 8.92
 |  | 1988-11-19 00:00:00 | 294000 | 1979-06-21 00:00:00 | 8.92
 |  | 1988-11-26 00:00:00 | 299000 | 1979-06-22 00:00:00 | 8.95
 |  | 1988-12-03 00:00:00 | 298000 | 1979-06-25 00:00:00 | 8.92
 |  | 1988-12-10 00:00:00 | 285000 | 1979-06-26 00:00:00 | 8.84
 |  | 1988-12-17 00:00:00 | 293000 | 1979-06-27 00:00:00 | 8.83
 |  | 1988-12-24 00:00:00 | 286000 | 1979-06-28 00:00:00 | 8.84
 |  | 1988-12-31 00:00:00 | 304000 | 1979-06-29 00:00:00 | 8.83
 |  | 1989-01-07 00:00:00 | 299000 | 1979-07-02 00:00:00 | 8.8
 |  | 1989-01-14 00:00:00 | 283000 | 1979-07-03 00:00:00 | 8.81
 |  | 1989-01-21 00:00:00 | 282000 | 1979-07-04 00:00:00
 |  | 1989-01-28 00:00:00 | 295000 | 1979-07-05 00:00:00 | 8.82
 |  | 1989-02-04 00:00:00 | 288000 | 1979-07-06 00:00:00 | 8.83
 |  | 1989-02-11 00:00:00 | 322000 | 1979-07-09 00:00:00 | 8.86
 |  | 1989-02-18 00:00:00 | 305000 | 1979-07-10 00:00:00 | 8.89
 |  | 1989-02-25 00:00:00 | 300000 | 1979-07-11 00:00:00 | 8.93
 |  | 1989-03-04 00:00:00 | 325000 | 1979-07-12 00:00:00 | 8.91
 |  | 1989-03-11 00:00:00 | 325000 | 1979-07-13 00:00:00 | 8.91
 |  | 1989-03-18 00:00:00 | 319000 | 1979-07-16 00:00:00 | 8.95
 |  | 1989-03-25 00:00:00 | 319000 | 1979-07-17 00:00:00 | 8.97
 |  | 1989-04-01 00:00:00 | 323000 | 1979-07-18 00:00:00 | 8.99
 |  | 1989-04-08 00:00:00 | 314000 | 1979-07-19 00:00:00 | 8.99
 |  | 1989-04-15 00:00:00 | 307000 | 1979-07-20 00:00:00 | 8.95
 |  | 1989-04-22 00:00:00 | 304000 | 1979-07-23 00:00:00 | 8.99
 |  | 1989-04-29 00:00:00 | 311000 | 1979-07-24 00:00:00 | 9.01
 |  | 1989-05-06 00:00:00 | 320000 | 1979-07-25 00:00:00 | 8.97
 |  | 1989-05-13 00:00:00 | 332000 | 1979-07-26 00:00:00 | 8.98
 |  | 1989-05-20 00:00:00 | 321000 | 1979-07-27 00:00:00 | 9.01
 |  | 1989-05-27 00:00:00 | 325000 | 1979-07-30 00:00:00 | 9.01
 |  | 1989-06-03 00:00:00 | 325000 | 1979-07-31 00:00:00 | 8.99
 |  | 1989-06-10 00:00:00 | 332000 | 1979-08-01 00:00:00 | 8.97
 |  | 1989-06-17 00:00:00 | 337000 | 1979-08-02 00:00:00 | 8.92
 |  | 1989-06-24 00:00:00 | 338000 | 1979-08-03 00:00:00 | 8.94
 |  | 1989-07-01 00:00:00 | 349000 | 1979-08-06 00:00:00 | 8.92
 |  | 1989-07-08 00:00:00 | 341000 | 1979-08-07 00:00:00 | 8.9
 |  | 1989-07-15 00:00:00 | 349000 | 1979-08-08 00:00:00 | 8.91
 |  | 1989-07-22 00:00:00 | 332000 | 1979-08-09 00:00:00 | 8.95
 |  | 1989-07-29 00:00:00 | 337000 | 1979-08-10 00:00:00 | 8.97
 |  | 1989-08-05 00:00:00 | 338000 | 1979-08-13 00:00:00 | 8.97
 |  | 1989-08-12 00:00:00 | 341000 | 1979-08-14 00:00:00 | 8.95
 |  | 1989-08-19 00:00:00 | 327000 | 1979-08-15 00:00:00 | 8.96
 |  | 1989-08-26 00:00:00 | 332000 | 1979-08-16 00:00:00 | 8.95
 |  | 1989-09-02 00:00:00 | 329000 | 1979-08-17 00:00:00 | 8.95
 |  | 1989-09-09 00:00:00 | 336000 | 1979-08-20 00:00:00 | 8.96
 |  | 1989-09-16 00:00:00 | 334000 | 1979-08-21 00:00:00 | 8.99
 |  | 1989-09-23 00:00:00 | 334000 | 1979-08-22 00:00:00 | 8.99
 |  | 1989-09-30 00:00:00 | 347000 | 1979-08-23 00:00:00 | 9
 |  | 1989-10-07 00:00:00 | 407000 | 1979-08-24 00:00:00 | 9.05
 |  | 1989-10-14 00:00:00 | 345000 | 1979-08-27 00:00:00 | 9.03
 |  | 1989-10-21 00:00:00 | 347000 | 1979-08-28 00:00:00 | 9.03
 |  | 1989-10-28 00:00:00 | 354000 | 1979-08-29 00:00:00 | 9.02
 |  | 1989-11-04 00:00:00 | 333000 | 1979-08-30 00:00:00 | 9.07
 |  | 1989-11-11 00:00:00 | 336000 | 1979-08-31 00:00:00 | 9.09
 |  | 1989-11-18 00:00:00 | 336000 | 1979-09-03 00:00:00
 |  | 1989-11-25 00:00:00 | 342000 | 1979-09-04 00:00:00 | 9.14
 |  | 1989-12-02 00:00:00 | 344000 | 1979-09-05 00:00:00 | 9.15
 |  | 1989-12-09 00:00:00 | 338000 | 1979-09-06 00:00:00 | 9.16
 |  | 1989-12-16 00:00:00 | 355000 | 1979-09-07 00:00:00 | 9.18
 |  | 1989-12-23 00:00:00 | 381000 | 1979-09-10 00:00:00 | 9.19
 |  | 1989-12-30 00:00:00 | 358000 | 1979-09-11 00:00:00 | 9.13
 |  | 1990-01-06 00:00:00 | 355000 | 1979-09-12 00:00:00 | 9.15
 |  | 1990-01-13 00:00:00 | 369000 | 1979-09-13 00:00:00 | 9.17
 |  | 1990-01-20 00:00:00 | 375000 | 1979-09-14 00:00:00 | 9.13
 |  | 1990-01-27 00:00:00 | 345000 | 1979-09-17 00:00:00 | 9.19
 |  | 1990-02-03 00:00:00 | 368000 | 1979-09-18 00:00:00 | 9.19
 |  | 1990-02-10 00:00:00 | 367000 | 1979-09-19 00:00:00 | 9.16
 |  | 1990-02-17 00:00:00 | 348000 | 1979-09-20 00:00:00 | 9.13
 |  | 1990-02-24 00:00:00 | 350000 | 1979-09-21 00:00:00 | 9.11
 |  | 1990-03-03 00:00:00 | 351000 | 1979-09-24 00:00:00 | 9.17
 |  | 1990-03-10 00:00:00 | 349000 | 1979-09-25 00:00:00 | 9.16
 |  | 1990-03-17 00:00:00 | 349000 | 1979-09-26 00:00:00 | 9.2
 |  | 1990-03-24 00:00:00 | 331000 | 1979-09-27 00:00:00 | 9.25
 |  | 1990-03-31 00:00:00 | 346000 | 1979-09-28 00:00:00 | 9.25
 |  | 1990-04-07 00:00:00 | 367000 | 1979-10-01 00:00:00 | 9.32
 |  | 1990-04-14 00:00:00 | 357000 | 1979-10-02 00:00:00 | 9.28
 |  | 1990-04-21 00:00:00 | 360000 | 1979-10-03 00:00:00 | 9.3
 |  | 1990-04-28 00:00:00 | 363000 | 1979-10-04 00:00:00 | 9.34
 |  | 1990-05-05 00:00:00 | 354000 | 1979-10-05 00:00:00 | 9.36
 |  | 1990-05-12 00:00:00 | 355000 | 1979-10-08 00:00:00
 |  | 1990-05-19 00:00:00 | 353000 | 1979-10-09 00:00:00 | 9.61
 |  | 1990-05-26 00:00:00 | 359000 | 1979-10-10 00:00:00 | 9.69
 |  | 1990-06-02 00:00:00 | 368000 | 1979-10-11 00:00:00 | 9.77
 |  | 1990-06-09 00:00:00 | 359000 | 1979-10-12 00:00:00 | 9.76
 |  | 1990-06-16 00:00:00 | 359000 | 1979-10-15 00:00:00 | 9.84
 |  | 1990-06-23 00:00:00 | 362000 | 1979-10-16 00:00:00 | 9.82
 |  | 1990-06-30 00:00:00 | 364000 | 1979-10-17 00:00:00 | 9.75
 |  | 1990-07-07 00:00:00 | 362000 | 1979-10-18 00:00:00 | 9.91
 |  | 1990-07-14 00:00:00 | 367000 | 1979-10-19 00:00:00 | 10.07
 |  | 1990-07-21 00:00:00 | 370000 | 1979-10-22 00:00:00 | 10.29
 |  | 1990-07-28 00:00:00 | 369000 | 1979-10-23 00:00:00 | 10.33
 |  | 1990-08-04 00:00:00 | 369000 | 1979-10-24 00:00:00 | 10.2
 |  | 1990-08-11 00:00:00 | 381000 | 1979-10-25 00:00:00 | 10.31
 |  | 1990-08-18 00:00:00 | 393000 | 1979-10-26 00:00:00 | 10.12
 |  | 1990-08-25 00:00:00 | 394000 | 1979-10-29 00:00:00 | 10.22
 |  | 1990-09-01 00:00:00 | 392000 | 1979-10-30 00:00:00 | 10.17
 |  | 1990-09-08 00:00:00 | 390000 | 1979-10-31 00:00:00 | 10.19
 |  | 1990-09-15 00:00:00 | 395000 | 1979-11-01 00:00:00 | 10.3
 |  | 1990-09-22 00:00:00 | 389000 | 1979-11-02 00:00:00 | 10.44
 |  | 1990-09-29 00:00:00 | 404000 | 1979-11-05 00:00:00 | 10.42
 |  | 1990-10-06 00:00:00 | 404000 | 1979-11-06 00:00:00
 |  | 1990-10-13 00:00:00 | 422000 | 1979-11-07 00:00:00 | 10.53
 |  | 1990-10-20 00:00:00 | 435000 | 1979-11-08 00:00:00 | 10.51
 |  | 1990-10-27 00:00:00 | 440000 | 1979-11-09 00:00:00 | 10.34
 |  | 1990-11-03 00:00:00 | 430000 | 1979-11-12 00:00:00
 |  | 1990-11-10 00:00:00 | 448000 | 1979-11-13 00:00:00 | 10.32
 |  | 1990-11-17 00:00:00 | 447000 | 1979-11-14 00:00:00 | 10.4
 |  | 1990-11-24 00:00:00 | 462000 | 1979-11-15 00:00:00 | 10.3
 |  | 1990-12-01 00:00:00 | 451000 | 1979-11-16 00:00:00 | 10.41
 |  | 1990-12-08 00:00:00 | 449000 | 1979-11-19 00:00:00 | 10.42
 |  | 1990-12-15 00:00:00 | 447000 | 1979-11-20 00:00:00 | 10.39
 |  | 1990-12-22 00:00:00 | 474000 | 1979-11-21 00:00:00 | 10.36
 |  | 1990-12-29 00:00:00 | 454000 | 1979-11-22 00:00:00
 |  | 1991-01-05 00:00:00 | 415000 | 1979-11-23 00:00:00 | 10.21
 |  | 1991-01-12 00:00:00 | 437000 | 1979-11-26 00:00:00 | 10.1
 |  | 1991-01-19 00:00:00 | 445000 | 1979-11-27 00:00:00 | 10.02
 |  | 1991-01-26 00:00:00 | 462000 | 1979-11-28 00:00:00 | 10.09
 |  | 1991-02-02 00:00:00 | 483000 | 1979-11-29 00:00:00 | 10.06
 |  | 1991-02-09 00:00:00 | 480000 | 1979-11-30 00:00:00 | 10.09
 |  | 1991-02-16 00:00:00 | 474000 | 1979-12-03 00:00:00 | 10.11
 |  | 1991-02-23 00:00:00 | 499000 | 1979-12-04 00:00:00 | 10.04
 |  | 1991-03-02 00:00:00 | 488000 | 1979-12-05 00:00:00 | 10.01
 |  | 1991-03-09 00:00:00 | 499000 | 1979-12-06 00:00:00 | 9.93
 |  | 1991-03-16 00:00:00 | 498000 | 1979-12-07 00:00:00 | 10.04
 |  | 1991-03-23 00:00:00 | 509000 | 1979-12-10 00:00:00 | 10.03
 |  | 1991-03-30 00:00:00 | 499000 | 1979-12-11 00:00:00 | 10.18
 |  | 1991-04-06 00:00:00 | 452000 | 1979-12-12 00:00:00 | 10.27
 |  | 1991-04-13 00:00:00 | 477000 | 1979-12-13 00:00:00 | 10.23
 |  | 1991-04-20 00:00:00 | 478000 | 1979-12-14 00:00:00 | 10.17
 |  | 1991-04-27 00:00:00 | 462000 | 1979-12-17 00:00:00 | 10.14
 |  | 1991-05-04 00:00:00 | 451000 | 1979-12-18 00:00:00 | 10.11
 |  | 1991-05-11 00:00:00 | 446000 | 1979-12-19 00:00:00 | 10.09
 |  | 1991-05-18 00:00:00 | 448000 | 1979-12-20 00:00:00 | 10.13
 |  | 1991-05-25 00:00:00 | 443000 | 1979-12-21 00:00:00 | 10.17
 |  | 1991-06-01 00:00:00 | 432000 | 1979-12-24 00:00:00 | 10.17
 |  | 1991-06-08 00:00:00 | 441000 | 1979-12-25 00:00:00
 |  | 1991-06-15 00:00:00 | 429000 | 1979-12-26 00:00:00 | 10.2
 |  | 1991-06-22 00:00:00 | 423000 | 1979-12-27 00:00:00 | 10.19
 |  | 1991-06-29 00:00:00 | 418000 | 1979-12-28 00:00:00 | 10.16
 |  | 1991-07-06 00:00:00 | 422000 | 1979-12-31 00:00:00 | 10.11
 |  | 1991-07-13 00:00:00 | 420000 | 1980-01-01 00:00:00
 |  | 1991-07-20 00:00:00 | 408000 | 1980-01-02 00:00:00 | 10.23
 |  | 1991-07-27 00:00:00 | 423000 | 1980-01-03 00:00:00 | 10.31
 |  | 1991-08-03 00:00:00 | 438000 | 1980-01-04 00:00:00 | 10.34
 |  | 1991-08-10 00:00:00 | 437000 | 1980-01-07 00:00:00 | 10.35
 |  | 1991-08-17 00:00:00 | 433000 | 1980-01-08 00:00:00 | 10.28
 |  | 1991-08-24 00:00:00 | 425000 | 1980-01-09 00:00:00 | 10.29
 |  | 1991-08-31 00:00:00 | 425000 | 1980-01-10 00:00:00 | 10.26
 |  | 1991-09-07 00:00:00 | 424000 | 1980-01-11 00:00:00 | 10.38
 |  | 1991-09-14 00:00:00 | 418000 | 1980-01-14 00:00:00 | 10.4
 |  | 1991-09-21 00:00:00 | 419000 | 1980-01-15 00:00:00 | 10.4
 |  | 1991-09-28 00:00:00 | 437000 | 1980-01-16 00:00:00 | 10.41
 |  | 1991-10-05 00:00:00 | 424000 | 1980-01-17 00:00:00 | 10.47
 |  | 1991-10-12 00:00:00 | 425000 | 1980-01-18 00:00:00 | 10.61
 |  | 1991-10-19 00:00:00 | 419000 | 1980-01-21 00:00:00 | 10.77
 |  | 1991-10-26 00:00:00 | 423000 | 1980-01-22 00:00:00 | 10.69
 |  | 1991-11-02 00:00:00 | 447000 | 1980-01-23 00:00:00 | 10.68
 |  | 1991-11-09 00:00:00 | 453000 | 1980-01-24 00:00:00 | 10.87
 |  | 1991-11-16 00:00:00 | 439000 | 1980-01-25 00:00:00 | 11
 |  | 1991-11-23 00:00:00 | 444000 | 1980-01-28 00:00:00 | 11.03
 |  | 1991-11-30 00:00:00 | 444000 | 1980-01-29 00:00:00 | 11.12
 |  | 1991-12-07 00:00:00 | 475000 | 1980-01-30 00:00:00 | 11.11
 |  | 1991-12-14 00:00:00 | 475000 | 1980-01-31 00:00:00 | 11.09
 |  | 1991-12-21 00:00:00 | 436000 | 1980-02-01 00:00:00 | 11.23
 |  | 1991-12-28 00:00:00 | 441000 | 1980-02-04 00:00:00 | 11.32
 |  | 1992-01-04 00:00:00 | 432000 | 1980-02-05 00:00:00 | 11.64
 |  | 1992-01-11 00:00:00 | 440000 | 1980-02-06 00:00:00 | 11.78
 |  | 1992-01-18 00:00:00 | 443000 | 1980-02-07 00:00:00 | 11.7
 |  | 1992-01-25 00:00:00 | 441000 | 1980-02-08 00:00:00 | 11.72
 |  | 1992-02-01 00:00:00 | 440000 | 1980-02-11 00:00:00 | 11.94
 |  | 1992-02-08 00:00:00 | 445000 | 1980-02-12 00:00:00
 |  | 1992-02-15 00:00:00 | 446000 | 1980-02-13 00:00:00 | 11.82
 |  | 1992-02-22 00:00:00 | 436000 | 1980-02-14 00:00:00 | 11.9
 |  | 1992-02-29 00:00:00 | 444000 | 1980-02-15 00:00:00 | 12.11
 |  | 1992-03-07 00:00:00 | 421000 | 1980-02-18 00:00:00
 |  | 1992-03-14 00:00:00 | 437000 | 1980-02-19 00:00:00 | 12.61
 |  | 1992-03-21 00:00:00 | 440000 | 1980-02-20 00:00:00 | 12.56
 |  | 1992-03-28 00:00:00 | 420000 | 1980-02-21 00:00:00 | 12.77
 |  | 1992-04-04 00:00:00 | 412000 | 1980-02-22 00:00:00 | 12.59
 |  | 1992-04-11 00:00:00 | 413000 | 1980-02-25 00:00:00 | 12.69
 |  | 1992-04-18 00:00:00 | 424000 | 1980-02-26 00:00:00 | 12.85
 |  | 1992-04-25 00:00:00 | 424000 | 1980-02-27 00:00:00 | 12.76
 |  | 1992-05-02 00:00:00 | 431000 | 1980-02-28 00:00:00 | 12.29
 |  | 1992-05-09 00:00:00 | 417000 | 1980-02-29 00:00:00 | 12.25
 |  | 1992-05-16 00:00:00 | 414000 | 1980-03-03 00:00:00 | 12.32
 |  | 1992-05-23 00:00:00 | 414000 | 1980-03-04 00:00:00 | 12.35
 |  | 1992-05-30 00:00:00 | 411000 | 1980-03-05 00:00:00 | 12.4
 |  | 1992-06-06 00:00:00 | 416000 | 1980-03-06 00:00:00 | 12.64
 |  | 1992-06-13 00:00:00 | 420000 | 1980-03-07 00:00:00 | 12.5
 |  | 1992-06-20 00:00:00 | 419000 | 1980-03-10 00:00:00 | 12.25
 |  | 1992-06-27 00:00:00 | 420000 | 1980-03-11 00:00:00 | 12.12
 |  | 1992-07-04 00:00:00 | 407000 | 1980-03-12 00:00:00 | 12.39
 |  | 1992-07-11 00:00:00 | 408000 | 1980-03-13 00:00:00 | 12.19
 |  | 1992-07-18 00:00:00 | 392000 | 1980-03-14 00:00:00 | 12.21
 |  | 1992-07-25 00:00:00 | 564000 | 1980-03-17 00:00:00 | 12.2
 |  | 1992-08-01 00:00:00 | 423000 | 1980-03-18 00:00:00 | 12
 |  | 1992-08-08 00:00:00 | 406000 | 1980-03-19 00:00:00 | 11.97
 |  | 1992-08-15 00:00:00 | 401000 | 1980-03-20 00:00:00 | 12.22
 |  | 1992-08-22 00:00:00 | 398000 | 1980-03-21 00:00:00 | 12.28
 |  | 1992-08-29 00:00:00 | 408000 | 1980-03-24 00:00:00 | 12.69
 |  | 1992-09-05 00:00:00 | 416000 | 1980-03-25 00:00:00 | 12.67
 |  | 1992-09-12 00:00:00 | 416000 | 1980-03-26 00:00:00 | 12.56
 |  | 1992-09-19 00:00:00 | 427000 | 1980-03-27 00:00:00 | 12.5
 |  | 1992-09-26 00:00:00 | 409000 | 1980-03-28 00:00:00 | 12.35
 |  | 1992-10-03 00:00:00 | 398000 | 1980-03-31 00:00:00 | 12.31
 |  | 1992-10-10 00:00:00 | 374000 | 1980-04-01 00:00:00 | 12.35
 |  | 1992-10-17 00:00:00 | 385000 | 1980-04-02 00:00:00 | 12.28
 |  | 1992-10-24 00:00:00 | 367000 | 1980-04-03 00:00:00 | 12.27
 |  | 1992-10-31 00:00:00 | 365000 | 1980-04-04 00:00:00
 |  | 1992-11-07 00:00:00 | 374000 | 1980-04-07 00:00:00 | 11.87
 |  | 1992-11-14 00:00:00 | 377000 | 1980-04-08 00:00:00 | 11.85
 |  | 1992-11-21 00:00:00 | 357000 | 1980-04-09 00:00:00 | 11.79
 |  | 1992-11-28 00:00:00 | 341000 | 1980-04-10 00:00:00 | 11.74
 |  | 1992-12-05 00:00:00 | 350000 | 1980-04-11 00:00:00 | 11.53
 |  | 1992-12-12 00:00:00 | 359000 | 1980-04-14 00:00:00 | 11.5
 |  | 1992-12-19 00:00:00 | 334000 | 1980-04-15 00:00:00 | 11.47
 |  | 1992-12-26 00:00:00 | 313000 | 1980-04-16 00:00:00 | 10.91
 |  | 1993-01-02 00:00:00 | 341000 | 1980-04-17 00:00:00 | 10.99
 |  | 1993-01-09 00:00:00 | 354000 | 1980-04-18 00:00:00 | 10.98
 |  | 1993-01-16 00:00:00 | 352000 | 1980-04-21 00:00:00 | 10.96
 |  | 1993-01-23 00:00:00 | 341000 | 1980-04-22 00:00:00 | 10.94
 |  | 1993-01-30 00:00:00 | 340000 | 1980-04-23 00:00:00 | 11.02
 |  | 1993-02-06 00:00:00 | 319000 | 1980-04-24 00:00:00 | 11.13
 |  | 1993-02-13 00:00:00 | 321000 | 1980-04-25 00:00:00 | 11.18
 |  | 1993-02-20 00:00:00 | 351000 | 1980-04-28 00:00:00 | 10.86
 |  | 1993-02-27 00:00:00 | 362000 | 1980-04-29 00:00:00 | 10.89
 |  | 1993-03-06 00:00:00 | 354000 | 1980-04-30 00:00:00 | 10.89
 |  | 1993-03-13 00:00:00 | 346000 | 1980-05-01 00:00:00 | 10.72
 |  | 1993-03-20 00:00:00 | 338000 | 1980-05-02 00:00:00 | 10.47
 |  | 1993-03-27 00:00:00 | 366000 | 1980-05-05 00:00:00 | 10.35
 |  | 1993-04-03 00:00:00 | 365000 | 1980-05-06 00:00:00 | 10.23
 |  | 1993-04-10 00:00:00 | 353000 | 1980-05-07 00:00:00 | 10.19
 |  | 1993-04-17 00:00:00 | 351000 | 1980-05-08 00:00:00 | 10.34
 |  | 1993-04-24 00:00:00 | 350000 | 1980-05-09 00:00:00 | 10.41
 |  | 1993-05-01 00:00:00 | 343000 | 1980-05-12 00:00:00 | 10.44
 |  | 1993-05-08 00:00:00 | 339000 | 1980-05-13 00:00:00 | 10.29
 |  | 1993-05-15 00:00:00 | 345000 | 1980-05-14 00:00:00 | 10.26
 |  | 1993-05-22 00:00:00 | 342000 | 1980-05-15 00:00:00 | 10.46
 |  | 1993-05-29 00:00:00 | 349000 | 1980-05-16 00:00:00 | 10.53
 |  | 1993-06-05 00:00:00 | 343000 | 1980-05-19 00:00:00 | 10.68
 |  | 1993-06-12 00:00:00 | 343000 | 1980-05-20 00:00:00 | 10.47
 |  | 1993-06-19 00:00:00 | 345000 | 1980-05-21 00:00:00 | 10.31
 |  | 1993-06-26 00:00:00 | 340000 | 1980-05-22 00:00:00 | 10.34
 |  | 1993-07-03 00:00:00 | 334000 | 1980-05-23 00:00:00 | 10.09
 |  | 1993-07-10 00:00:00 | 314000 | 1980-05-26 00:00:00
 |  | 1993-07-17 00:00:00 | 335000 | 1980-05-27 00:00:00 | 10.1
 |  | 1993-07-24 00:00:00 | 415000 | 1980-05-28 00:00:00 | 10.22
 |  | 1993-07-31 00:00:00 | 356000 | 1980-05-29 00:00:00 | 10.32
 |  | 1993-08-07 00:00:00 | 346000 | 1980-05-30 00:00:00 | 10.37
 |  | 1993-08-14 00:00:00 | 339000 | 1980-06-02 00:00:00 | 10.45
 |  | 1993-08-21 00:00:00 | 342000 | 1980-06-03 00:00:00 | 10.29
 |  | 1993-08-28 00:00:00 | 337000 | 1980-06-04 00:00:00 | 10.18
 |  | 1993-09-04 00:00:00 | 334000 | 1980-06-05 00:00:00 | 10.08
 |  | 1993-09-11 00:00:00 | 333000 | 1980-06-06 00:00:00 | 9.87
 |  | 1993-09-18 00:00:00 | 346000 | 1980-06-09 00:00:00 | 9.75
 |  | 1993-09-25 00:00:00 | 343000 | 1980-06-10 00:00:00 | 9.88
 |  | 1993-10-02 00:00:00 | 333000 | 1980-06-11 00:00:00 | 9.79
 |  | 1993-10-09 00:00:00 | 355000 | 1980-06-12 00:00:00 | 9.6
 |  | 1993-10-16 00:00:00 | 359000 | 1980-06-13 00:00:00 | 9.49
 |  | 1993-10-23 00:00:00 | 354000 | 1980-06-16 00:00:00 | 9.49
 |  | 1993-10-30 00:00:00 | 348000 | 1980-06-17 00:00:00 | 9.52
 |  | 1993-11-06 00:00:00 | 350000 | 1980-06-18 00:00:00 | 9.6
 |  | 1993-11-13 00:00:00 | 341000 | 1980-06-19 00:00:00 | 9.57
 |  | 1993-11-20 00:00:00 | 336000 | 1980-06-20 00:00:00 | 9.5
 |  | 1993-11-27 00:00:00 | 337000 | 1980-06-23 00:00:00 | 9.66
 |  | 1993-12-04 00:00:00 | 337000 | 1980-06-24 00:00:00 | 9.7
 |  | 1993-12-11 00:00:00 | 334000 | 1980-06-25 00:00:00 | 9.79
 |  | 1993-12-18 00:00:00 | 331000 | 1980-06-26 00:00:00 | 9.91
 |  | 1993-12-25 00:00:00 | 290000 | 1980-06-27 00:00:00 | 9.97
 |  | 1994-01-01 00:00:00 | 341000 | 1980-06-30 00:00:00 | 9.99
 |  | 1994-01-08 00:00:00 | 343000 | 1980-07-01 00:00:00 | 10.12
 |  | 1994-01-15 00:00:00 | 355000 | 1980-07-02 00:00:00 | 10.12
 |  | 1994-01-22 00:00:00 | 351000 | 1980-07-03 00:00:00 | 10
 |  | 1994-01-29 00:00:00 | 406000 | 1980-07-04 00:00:00
 |  | 1994-02-05 00:00:00 | 361000 | 1980-07-07 00:00:00 | 10.22
 |  | 1994-02-12 00:00:00 | 354000 | 1980-07-08 00:00:00 | 10.06
 |  | 1994-02-19 00:00:00 | 352000 | 1980-07-09 00:00:00 | 10.14
 |  | 1994-02-26 00:00:00 | 327000 | 1980-07-10 00:00:00 | 10.21
 |  | 1994-03-05 00:00:00 | 348000 | 1980-07-11 00:00:00 | 10.3
 |  | 1994-03-12 00:00:00 | 341000 | 1980-07-14 00:00:00 | 10.36
 |  | 1994-03-19 00:00:00 | 332000 | 1980-07-15 00:00:00 | 10.19
 |  | 1994-03-26 00:00:00 | 322000 | 1980-07-16 00:00:00 | 10.05
 |  | 1994-04-02 00:00:00 | 342000 | 1980-07-17 00:00:00 | 10.15
 |  | 1994-04-09 00:00:00 | 349000 | 1980-07-18 00:00:00 | 10.19
 |  | 1994-04-16 00:00:00 | 354000 | 1980-07-21 00:00:00 | 10.11
 |  | 1994-04-23 00:00:00 | 331000 | 1980-07-22 00:00:00 | 10.18
 |  | 1994-04-30 00:00:00 | 344000 | 1980-07-23 00:00:00 | 10.15
 |  | 1994-05-07 00:00:00 | 371000 | 1980-07-24 00:00:00 | 10.24
 |  | 1994-05-14 00:00:00 | 360000 | 1980-07-25 00:00:00 | 10.33
 |  | 1994-05-21 00:00:00 | 357000 | 1980-07-28 00:00:00 | 10.42
 |  | 1994-05-28 00:00:00 | 348000 | 1980-07-29 00:00:00 | 10.4
 |  | 1994-06-04 00:00:00 | 345000 | 1980-07-30 00:00:00 | 10.51
 |  | 1994-06-11 00:00:00 | 338000 | 1980-07-31 00:00:00 | 10.8
 |  | 1994-06-18 00:00:00 | 336000 | 1980-08-01 00:00:00 | 10.76
 |  | 1994-06-25 00:00:00 | 341000 | 1980-08-04 00:00:00 | 10.68
 |  | 1994-07-02 00:00:00 | 334000 | 1980-08-05 00:00:00 | 10.69
 |  | 1994-07-09 00:00:00 | 341000 | 1980-08-06 00:00:00 | 10.73
 |  | 1994-07-16 00:00:00 | 359000 | 1980-08-07 00:00:00 | 10.68
 |  | 1994-07-23 00:00:00 | 345000 | 1980-08-08 00:00:00 | 10.9
 |  | 1994-07-30 00:00:00 | 332000 | 1980-08-11 00:00:00 | 11.05
 |  | 1994-08-06 00:00:00 | 338000 | 1980-08-12 00:00:00 | 11.01
 |  | 1994-08-13 00:00:00 | 335000 | 1980-08-13 00:00:00 | 10.93
 |  | 1994-08-20 00:00:00 | 331000 | 1980-08-14 00:00:00 | 10.9
 |  | 1994-08-27 00:00:00 | 341000 | 1980-08-15 00:00:00 | 10.83
 |  | 1994-09-03 00:00:00 | 339000 | 1980-08-18 00:00:00 | 11.02
 |  | 1994-09-10 00:00:00 | 331000 | 1980-08-19 00:00:00 | 11.16
 |  | 1994-09-17 00:00:00 | 326000 | 1980-08-20 00:00:00 | 11.13
 |  | 1994-09-24 00:00:00 | 325000 | 1980-08-21 00:00:00 | 11.15
 |  | 1994-10-01 00:00:00 | 330000 | 1980-08-22 00:00:00 | 11.01
 |  | 1994-10-08 00:00:00 | 341000 | 1980-08-25 00:00:00 | 11.18
 |  | 1994-10-15 00:00:00 | 335000 | 1980-08-26 00:00:00 | 11.18
 |  | 1994-10-22 00:00:00 | 330000 | 1980-08-27 00:00:00 | 11.33
 |  | 1994-10-29 00:00:00 | 331000 | 1980-08-28 00:00:00 | 11.43
 |  | 1994-11-05 00:00:00 | 328000 | 1980-08-29 00:00:00 | 11.27
 |  | 1994-11-12 00:00:00 | 329000 | 1980-09-01 00:00:00
 |  | 1994-11-19 00:00:00 | 326000 | 1980-09-02 00:00:00 | 11.08
 |  | 1994-11-26 00:00:00 | 329000 | 1980-09-03 00:00:00 | 10.94
 |  | 1994-12-03 00:00:00 | 324000 | 1980-09-04 00:00:00 | 11.02
 |  | 1994-12-10 00:00:00 | 329000 | 1980-09-05 00:00:00 | 11.06
 |  | 1994-12-17 00:00:00 | 330000 | 1980-09-08 00:00:00 | 11.15
 |  | 1994-12-24 00:00:00 | 314000 | 1980-09-09 00:00:00 | 11.05
 |  | 1994-12-31 00:00:00 | 319000 | 1980-09-10 00:00:00 | 11.02
 |  | 1995-01-07 00:00:00 | 338000 | 1980-09-11 00:00:00 | 11.15
 |  | 1995-01-14 00:00:00 | 347000 | 1980-09-12 00:00:00 | 11.18
 |  | 1995-01-21 00:00:00 | 325000 | 1980-09-15 00:00:00 | 11.38
 |  | 1995-01-28 00:00:00 | 324000 | 1980-09-16 00:00:00 | 11.33
 |  | 1995-02-04 00:00:00 | 324000 | 1980-09-17 00:00:00 | 11.41
 |  | 1995-02-11 00:00:00 | 348000 | 1980-09-18 00:00:00 | 11.35
 |  | 1995-02-18 00:00:00 | 343000 | 1980-09-19 00:00:00 | 11.25
 |  | 1995-02-25 00:00:00 | 336000 | 1980-09-22 00:00:00 | 11.6
 |  | 1995-03-04 00:00:00 | 339000 | 1980-09-23 00:00:00 | 11.53
 |  | 1995-03-11 00:00:00 | 347000 | 1980-09-24 00:00:00 | 11.53
 |  | 1995-03-18 00:00:00 | 343000 | 1980-09-25 00:00:00 | 11.66
 |  | 1995-03-25 00:00:00 | 332000 | 1980-09-26 00:00:00 | 11.81
 |  | 1995-04-01 00:00:00 | 335000 | 1980-09-29 00:00:00 | 11.93
 |  | 1995-04-08 00:00:00 | 347000 | 1980-09-30 00:00:00 | 11.7
 |  | 1995-04-15 00:00:00 | 355000 | 1980-10-01 00:00:00 | 11.69
 |  | 1995-04-22 00:00:00 | 349000 | 1980-10-02 00:00:00 | 11.66
 |  | 1995-04-29 00:00:00 | 365000 | 1980-10-03 00:00:00 | 11.33
 |  | 1995-05-06 00:00:00 | 364000 | 1980-10-06 00:00:00 | 11.26
 |  | 1995-05-13 00:00:00 | 366000 | 1980-10-07 00:00:00 | 11.3
 |  | 1995-05-20 00:00:00 | 377000 | 1980-10-08 00:00:00 | 11.38
 |  | 1995-05-27 00:00:00 | 374000 | 1980-10-09 00:00:00 | 11.21
 |  | 1995-06-03 00:00:00 | 362000 | 1980-10-10 00:00:00 | 11.26
 |  | 1995-06-10 00:00:00 | 367000 | 1980-10-13 00:00:00
 |  | 1995-06-17 00:00:00 | 378000 | 1980-10-14 00:00:00 | 11.16
 |  | 1995-06-24 00:00:00 | 358000 | 1980-10-15 00:00:00 | 11.11
 |  | 1995-07-01 00:00:00 | 355000 | 1980-10-16 00:00:00 | 11.27
 |  | 1995-07-08 00:00:00 | 372000 | 1980-10-17 00:00:00 | 11.44
 |  | 1995-07-15 00:00:00 | 389000 | 1980-10-20 00:00:00 | 11.44
 |  | 1995-07-22 00:00:00 | 390000 | 1980-10-21 00:00:00 | 11.53
 |  | 1995-07-29 00:00:00 | 351000 | 1980-10-22 00:00:00 | 11.74
 |  | 1995-08-05 00:00:00 | 351000 | 1980-10-23 00:00:00 | 11.68
 |  | 1995-08-12 00:00:00 | 353000 | 1980-10-24 00:00:00 | 11.61
 |  | 1995-08-19 00:00:00 | 362000 | 1980-10-27 00:00:00 | 11.96
 |  | 1995-08-26 00:00:00 | 359000 | 1980-10-28 00:00:00 | 12.14
 |  | 1995-09-02 00:00:00 | 355000 | 1980-10-29 00:00:00 | 12.21
 |  | 1995-09-09 00:00:00 | 371000 | 1980-10-30 00:00:00 | 12.28
 |  | 1995-09-16 00:00:00 | 376000 | 1980-10-31 00:00:00 | 12.23
 |  | 1995-09-23 00:00:00 | 353000 | 1980-11-03 00:00:00 | 12.22
 |  | 1995-09-30 00:00:00 | 355000 | 1980-11-04 00:00:00
 |  | 1995-10-07 00:00:00 | 374000 | 1980-11-05 00:00:00 | 12.36
 |  | 1995-10-14 00:00:00 | 369000 | 1980-11-06 00:00:00 | 12.59
 |  | 1995-10-21 00:00:00 | 366000 | 1980-11-07 00:00:00 | 12.59
 |  | 1995-10-28 00:00:00 | 377000 | 1980-11-10 00:00:00 | 12.71
 |  | 1995-11-04 00:00:00 | 380000 | 1980-11-11 00:00:00
 |  | 1995-11-11 00:00:00 | 370000 | 1980-11-12 00:00:00 | 12.26
 |  | 1995-11-18 00:00:00 | 379000 | 1980-11-13 00:00:00 | 12.23
 |  | 1995-11-25 00:00:00 | 379000 | 1980-11-14 00:00:00 | 12.45
 |  | 1995-12-02 00:00:00 | 373000 | 1980-11-17 00:00:00 | 12.6
 |  | 1995-12-09 00:00:00 | 346000 | 1980-11-18 00:00:00 | 12.29
 |  | 1995-12-16 00:00:00 | 373000 | 1980-11-19 00:00:00 | 12.19
 |  | 1995-12-23 00:00:00 | 374000 | 1980-11-20 00:00:00 | 12.22
 |  | 1995-12-30 00:00:00 | 359000 | 1980-11-21 00:00:00 | 12.37
 |  | 1996-01-06 00:00:00 | 361000 | 1980-11-24 00:00:00 | 12.31
 |  | 1996-01-13 00:00:00 | 333000 | 1980-11-25 00:00:00 | 12.3
 |  | 1996-01-20 00:00:00 | 415000 | 1980-11-26 00:00:00 | 12.27
 |  | 1996-01-27 00:00:00 | 387000 | 1980-11-27 00:00:00
 |  | 1996-02-03 00:00:00 | 374000 | 1980-11-28 00:00:00 | 12.32
 |  | 1996-02-10 00:00:00 | 387000 | 1980-12-01 00:00:00 | 12.51
 |  | 1996-02-17 00:00:00 | 383000 | 1980-12-02 00:00:00 | 12.5
 |  | 1996-02-24 00:00:00 | 365000 | 1980-12-03 00:00:00 | 12.41
 |  | 1996-03-02 00:00:00 | 368000 | 1980-12-04 00:00:00 | 12.43
 |  | 1996-03-09 00:00:00 | 361000 | 1980-12-05 00:00:00 | 12.33
 |  | 1996-03-16 00:00:00 | 384000 | 1980-12-08 00:00:00 | 12.42
 |  | 1996-03-23 00:00:00 | 426000 | 1980-12-09 00:00:00 | 12.68
 |  | 1996-03-30 00:00:00 | 393000 | 1980-12-10 00:00:00 | 12.8
 |  | 1996-04-06 00:00:00 | 369000 | 1980-12-11 00:00:00 | 13.17
 |  | 1996-04-13 00:00:00 | 357000 | 1980-12-12 00:00:00 | 12.82
 |  | 1996-04-20 00:00:00 | 368000 | 1980-12-15 00:00:00 | 12.85
 |  | 1996-04-27 00:00:00 | 343000 | 1980-12-16 00:00:00 | 12.95
 |  | 1996-05-04 00:00:00 | 338000 | 1980-12-17 00:00:00 | 12.74
 |  | 1996-05-11 00:00:00 | 352000 | 1980-12-18 00:00:00 | 12.62
 |  | 1996-05-18 00:00:00 | 345000 | 1980-12-19 00:00:00 | 12.22
 |  | 1996-05-25 00:00:00 | 343000 | 1980-12-22 00:00:00 | 11.75
 |  | 1996-06-01 00:00:00 | 340000 | 1980-12-23 00:00:00 | 11.93
 |  | 1996-06-08 00:00:00 | 351000 | 1980-12-24 00:00:00 | 11.95
 |  | 1996-06-15 00:00:00 | 342000 | 1980-12-25 00:00:00
 |  | 1996-06-22 00:00:00 | 341000 | 1980-12-26 00:00:00 | 11.84
 |  | 1996-06-29 00:00:00 | 337000 | 1980-12-29 00:00:00 | 11.84
 |  | 1996-07-06 00:00:00 | 342000 | 1980-12-30 00:00:00 | 11.96
 |  | 1996-07-13 00:00:00 | 347000 | 1980-12-31 00:00:00 | 11.98
 |  | 1996-07-20 00:00:00 | 332000 | 1981-01-01 00:00:00
 |  | 1996-07-27 00:00:00 | 327000 | 1981-01-02 00:00:00 | 12.01
 |  | 1996-08-03 00:00:00 | 326000 | 1981-01-05 00:00:00 | 11.67
 |  | 1996-08-10 00:00:00 | 331000 | 1981-01-06 00:00:00 | 11.67
 |  | 1996-08-17 00:00:00 | 336000 | 1981-01-07 00:00:00 | 11.89
 |  | 1996-08-24 00:00:00 | 337000 | 1981-01-08 00:00:00 | 11.91
 |  | 1996-08-31 00:00:00 | 329000 | 1981-01-09 00:00:00 | 12.13
 |  | 1996-09-07 00:00:00 | 333000 | 1981-01-12 00:00:00 | 12.08
 |  | 1996-09-14 00:00:00 | 338000 | 1981-01-13 00:00:00 | 12.08
 |  | 1996-09-21 00:00:00 | 352000 | 1981-01-14 00:00:00 | 12.07
 |  | 1996-09-28 00:00:00 | 348000 | 1981-01-15 00:00:00 | 12.25
 |  | 1996-10-05 00:00:00 | 335000 | 1981-01-16 00:00:00 | 12.13
 |  | 1996-10-12 00:00:00 | 334000 | 1981-01-19 00:00:00 | 12.25
 |  | 1996-10-19 00:00:00 | 335000 | 1981-01-20 00:00:00 | 12.11
 |  | 1996-10-26 00:00:00 | 352000 | 1981-01-21 00:00:00 | 12.33
 |  | 1996-11-02 00:00:00 | 334000 | 1981-01-22 00:00:00 | 12.46
 |  | 1996-11-09 00:00:00 | 327000 | 1981-01-23 00:00:00 | 12.38
 |  | 1996-11-16 00:00:00 | 342000 | 1981-01-26 00:00:00 | 12.28
 |  | 1996-11-23 00:00:00 | 347000 | 1981-01-27 00:00:00 | 12.31
 |  | 1996-11-30 00:00:00 | 332000 | 1981-01-28 00:00:00 | 12.33
 |  | 1996-12-07 00:00:00 | 355000 | 1981-01-29 00:00:00 | 12.38
 |  | 1996-12-14 00:00:00 | 352000 | 1981-01-30 00:00:00 | 12.28
 |  | 1996-12-21 00:00:00 | 350000 | 1981-02-02 00:00:00 | 12.45
 |  | 1996-12-28 00:00:00 | 357000 | 1981-02-03 00:00:00 | 12.61
 |  | 1997-01-04 00:00:00 | 347000 | 1981-02-04 00:00:00 | 12.49
 |  | 1997-01-11 00:00:00 | 324000 | 1981-02-05 00:00:00 | 12.7
 |  | 1997-01-18 00:00:00 | 345000 | 1981-02-06 00:00:00 | 12.73
 |  | 1997-01-25 00:00:00 | 340000 | 1981-02-09 00:00:00 | 12.81
 |  | 1997-02-01 00:00:00 | 333000 | 1981-02-10 00:00:00 | 12.92
 |  | 1997-02-08 00:00:00 | 315000 | 1981-02-11 00:00:00 | 13.01
 |  | 1997-02-15 00:00:00 | 313000 | 1981-02-12 00:00:00
 |  | 1997-02-22 00:00:00 | 322000 | 1981-02-13 00:00:00 | 13.2
 |  | 1997-03-01 00:00:00 | 321000 | 1981-02-16 00:00:00
 |  | 1997-03-08 00:00:00 | 317000 | 1981-02-17 00:00:00 | 12.93
 |  | 1997-03-15 00:00:00 | 319000 | 1981-02-18 00:00:00 | 12.88
 |  | 1997-03-22 00:00:00 | 315000 | 1981-02-19 00:00:00 | 12.71
 |  | 1997-03-29 00:00:00 | 325000 | 1981-02-20 00:00:00 | 12.54
 |  | 1997-04-05 00:00:00 | 325000 | 1981-02-23 00:00:00 | 12.81
 |  | 1997-04-12 00:00:00 | 330000 | 1981-02-24 00:00:00 | 12.81
 |  | 1997-04-19 00:00:00 | 316000 | 1981-02-25 00:00:00 | 12.89
 |  | 1997-04-26 00:00:00 | 337000 | 1981-02-26 00:00:00 | 12.98
 |  | 1997-05-03 00:00:00 | 342000 | 1981-02-27 00:00:00 | 12.97
 |  | 1997-05-10 00:00:00 | 318000 | 1981-03-02 00:00:00 | 13.19
 |  | 1997-05-17 00:00:00 | 322000 | 1981-03-03 00:00:00 | 13
 |  | 1997-05-24 00:00:00 | 316000 | 1981-03-04 00:00:00 | 13.03
 |  | 1997-05-31 00:00:00 | 321000 | 1981-03-05 00:00:00 | 13
 |  | 1997-06-07 00:00:00 | 329000 | 1981-03-06 00:00:00 | 12.73
 |  | 1997-06-14 00:00:00 | 335000 | 1981-03-09 00:00:00 | 12.64
 |  | 1997-06-21 00:00:00 | 316000 | 1981-03-10 00:00:00 | 12.69
 |  | 1997-06-28 00:00:00 | 322000 | 1981-03-11 00:00:00 | 12.74
 |  | 1997-07-05 00:00:00 | 346000 | 1981-03-12 00:00:00 | 12.59
 |  | 1997-07-12 00:00:00 | 328000 | 1981-03-13 00:00:00 | 12.42
 |  | 1997-07-19 00:00:00 | 301000 | 1981-03-16 00:00:00 | 12.41
 |  | 1997-07-26 00:00:00 | 306000 | 1981-03-17 00:00:00 | 12.25
 |  | 1997-08-02 00:00:00 | 320000 | 1981-03-18 00:00:00 | 12.16
 |  | 1997-08-09 00:00:00 | 329000 | 1981-03-19 00:00:00 | 12.28
 |  | 1997-08-16 00:00:00 | 343000 | 1981-03-20 00:00:00 | 12.34
 |  | 1997-08-23 00:00:00 | 327000 | 1981-03-23 00:00:00 | 12.71
 |  | 1997-08-30 00:00:00 | 332000 | 1981-03-24 00:00:00 | 12.84
 |  | 1997-09-06 00:00:00 | 313000 | 1981-03-25 00:00:00 | 12.77
 |  | 1997-09-13 00:00:00 | 314000 | 1981-03-26 00:00:00 | 12.92
 |  | 1997-09-20 00:00:00 | 317000 | 1981-03-27 00:00:00 | 12.93
 |  | 1997-09-27 00:00:00 | 317000 | 1981-03-30 00:00:00 | 12.8
 |  | 1997-10-04 00:00:00 | 311000 | 1981-03-31 00:00:00 | 12.65
 |  | 1997-10-11 00:00:00 | 305000 | 1981-04-01 00:00:00 | 12.65
 |  | 1997-10-18 00:00:00 | 318000 | 1981-04-02 00:00:00 | 12.8
 |  | 1997-10-25 00:00:00 | 306000 | 1981-04-03 00:00:00 | 12.94
 |  | 1997-11-01 00:00:00 | 313000 | 1981-04-06 00:00:00 | 13.28
 |  | 1997-11-08 00:00:00 | 308000 | 1981-04-07 00:00:00 | 12.99
 |  | 1997-11-15 00:00:00 | 325000 | 1981-04-08 00:00:00 | 13.15
 |  | 1997-11-22 00:00:00 | 309000 | 1981-04-09 00:00:00 | 13.02
 |  | 1997-11-29 00:00:00 | 318000 | 1981-04-10 00:00:00 | 13.15
 |  | 1997-12-06 00:00:00 | 317000 | 1981-04-13 00:00:00 | 13.23
 |  | 1997-12-13 00:00:00 | 323000 | 1981-04-14 00:00:00 | 13.13
 |  | 1997-12-20 00:00:00 | 310000 | 1981-04-15 00:00:00 | 13.29
 |  | 1997-12-27 00:00:00 | 303000 | 1981-04-16 00:00:00 | 13.32
 |  | 1998-01-03 00:00:00 | 312000 | 1981-04-17 00:00:00
 |  | 1998-01-10 00:00:00 | 331000 | 1981-04-20 00:00:00 | 13.17
 |  | 1998-01-17 00:00:00 | 341000 | 1981-04-21 00:00:00 | 13.2
 |  | 1998-01-24 00:00:00 | 307000 | 1981-04-22 00:00:00 | 13.25
 |  | 1998-01-31 00:00:00 | 315000 | 1981-04-23 00:00:00 | 13.28
 |  | 1998-02-07 00:00:00 | 311000 | 1981-04-24 00:00:00 | 13.35
 |  | 1998-02-14 00:00:00 | 321000 | 1981-04-27 00:00:00 | 13.38
 |  | 1998-02-21 00:00:00 | 327000 | 1981-04-28 00:00:00 | 13.39
 |  | 1998-02-28 00:00:00 | 317000 | 1981-04-29 00:00:00 | 13.5
 |  | 1998-03-07 00:00:00 | 308000 | 1981-04-30 00:00:00 | 13.65
 |  | 1998-03-14 00:00:00 | 319000 | 1981-05-01 00:00:00 | 13.59
 |  | 1998-03-21 00:00:00 | 321000 | 1981-05-04 00:00:00 | 13.98
 |  | 1998-03-28 00:00:00 | 312000 | 1981-05-05 00:00:00 | 14.11
 |  | 1998-04-04 00:00:00 | 312000 | 1981-05-06 00:00:00 | 13.97
 |  | 1998-04-11 00:00:00 | 304000 | 1981-05-07 00:00:00 | 13.84
 |  | 1998-04-18 00:00:00 | 317000 | 1981-05-08 00:00:00 | 13.76
 |  | 1998-04-25 00:00:00 | 311000 | 1981-05-11 00:00:00 | 13.89
 |  | 1998-05-02 00:00:00 | 304000 | 1981-05-12 00:00:00 | 13.95
 |  | 1998-05-09 00:00:00 | 306000 | 1981-05-13 00:00:00 | 13.95
 |  | 1998-05-16 00:00:00 | 315000 | 1981-05-14 00:00:00 | 13.66
 |  | 1998-05-23 00:00:00 | 309000 | 1981-05-15 00:00:00 | 13.58
 |  | 1998-05-30 00:00:00 | 322000 | 1981-05-18 00:00:00 | 13.31
 |  | 1998-06-06 00:00:00 | 306000 | 1981-05-19 00:00:00 | 13.47
 |  | 1998-06-13 00:00:00 | 321000 | 1981-05-20 00:00:00 | 13.45
 |  | 1998-06-20 00:00:00 | 349000 | 1981-05-21 00:00:00 | 13.53
 |  | 1998-06-27 00:00:00 | 376000 | 1981-05-22 00:00:00 | 13.36
 |  | 1998-07-04 00:00:00 | 362000 | 1981-05-25 00:00:00
 |  | 1998-07-11 00:00:00 | 320000 | 1981-05-26 00:00:00 | 13.22
 |  | 1998-07-18 00:00:00 | 315000 | 1981-05-27 00:00:00 | 13.27
 |  | 1998-07-25 00:00:00 | 335000 | 1981-05-28 00:00:00 | 13.1
 |  | 1998-08-01 00:00:00 | 327000 | 1981-05-29 00:00:00 | 13.06
 |  | 1998-08-08 00:00:00 | 316000 | 1981-06-01 00:00:00 | 13.06
 |  | 1998-08-15 00:00:00 | 308000 | 1981-06-02 00:00:00 | 13.13
 |  | 1998-08-22 00:00:00 | 302000 | 1981-06-03 00:00:00 | 13.08
 |  | 1998-08-29 00:00:00 | 310000 | 1981-06-04 00:00:00 | 13.04
 |  | 1998-09-05 00:00:00 | 313000 | 1981-06-05 00:00:00 | 13.11
 |  | 1998-09-12 00:00:00 | 304000 | 1981-06-08 00:00:00 | 12.87
 |  | 1998-09-19 00:00:00 | 305000 | 1981-06-09 00:00:00 | 12.89
 |  | 1998-09-26 00:00:00 | 294000 | 1981-06-10 00:00:00 | 12.82
 |  | 1998-10-03 00:00:00 | 302000 | 1981-06-11 00:00:00 | 12.84
 |  | 1998-10-10 00:00:00 | 316000 | 1981-06-12 00:00:00 | 12.84
 |  | 1998-10-17 00:00:00 | 318000 | 1981-06-15 00:00:00 | 12.61
 |  | 1998-10-24 00:00:00 | 309000 | 1981-06-16 00:00:00 | 12.59
 |  | 1998-10-31 00:00:00 | 308000 | 1981-06-17 00:00:00 | 12.73
 |  | 1998-11-07 00:00:00 | 316000 | 1981-06-18 00:00:00 | 12.98
 |  | 1998-11-14 00:00:00 | 334000 | 1981-06-19 00:00:00 | 12.9
 |  | 1998-11-21 00:00:00 | 304000 | 1981-06-22 00:00:00 | 12.86
 |  | 1998-11-28 00:00:00 | 310000 | 1981-06-23 00:00:00 | 12.99
 |  | 1998-12-05 00:00:00 | 326000 | 1981-06-24 00:00:00 | 13.1
 |  | 1998-12-12 00:00:00 | 305000 | 1981-06-25 00:00:00 | 13.14
 |  | 1998-12-19 00:00:00 | 297000 | 1981-06-26 00:00:00 | 13.14
 |  | 1998-12-26 00:00:00 | 336000 | 1981-06-29 00:00:00 | 13.11
 |  | 1999-01-02 00:00:00 | 331000 | 1981-06-30 00:00:00 | 13.3
 |  | 1999-01-09 00:00:00 | 345000 | 1981-07-01 00:00:00 | 13.47
 |  | 1999-01-16 00:00:00 | 339000 | 1981-07-02 00:00:00 | 13.35
 |  | 1999-01-23 00:00:00 | 311000 | 1981-07-03 00:00:00
 |  | 1999-01-30 00:00:00 | 305000 | 1981-07-06 00:00:00 | 13.19
 |  | 1999-02-06 00:00:00 | 291000 | 1981-07-07 00:00:00 | 13.42
 |  | 1999-02-13 00:00:00 | 312000 | 1981-07-08 00:00:00 | 13.43
 |  | 1999-02-20 00:00:00 | 302000 | 1981-07-09 00:00:00 | 13.47
 |  | 1999-02-27 00:00:00 | 301000 | 1981-07-10 00:00:00 | 13.25
 |  | 1999-03-06 00:00:00 | 300000 | 1981-07-13 00:00:00 | 13.33
 |  | 1999-03-13 00:00:00 | 308000 | 1981-07-14 00:00:00 | 13.49
 |  | 1999-03-20 00:00:00 | 305000 | 1981-07-15 00:00:00 | 13.35
 |  | 1999-03-27 00:00:00 | 298000 | 1981-07-16 00:00:00 | 13.44
 |  | 1999-04-03 00:00:00 | 310000 | 1981-07-17 00:00:00 | 13.4
 |  | 1999-04-10 00:00:00 | 319000 | 1981-07-20 00:00:00 | 13.87
 |  | 1999-04-17 00:00:00 | 314000 | 1981-07-21 00:00:00 | 13.84
 |  | 1999-04-24 00:00:00 | 291000 | 1981-07-22 00:00:00 | 13.87
 |  | 1999-05-01 00:00:00 | 296000 | 1981-07-23 00:00:00 | 13.8
 |  | 1999-05-08 00:00:00 | 310000 | 1981-07-24 00:00:00 | 13.65
 |  | 1999-05-15 00:00:00 | 301000 | 1981-07-27 00:00:00 | 13.7
 |  | 1999-05-22 00:00:00 | 298000 | 1981-07-28 00:00:00 | 13.8
 |  | 1999-05-29 00:00:00 | 303000 | 1981-07-29 00:00:00 | 13.92
 |  | 1999-06-05 00:00:00 | 303000 | 1981-07-30 00:00:00 | 13.95
 |  | 1999-06-12 00:00:00 | 290000 | 1981-07-31 00:00:00 | 13.96
 |  | 1999-06-19 00:00:00 | 292000 | 1981-08-03 00:00:00 | 14.27
 |  | 1999-06-26 00:00:00 | 291000 | 1981-08-04 00:00:00 | 14.17
 |  | 1999-07-03 00:00:00 | 287000 | 1981-08-05 00:00:00 | 14.15
 |  | 1999-07-10 00:00:00 | 288000 | 1981-08-06 00:00:00 | 14.04
 |  | 1999-07-17 00:00:00 | 309000 | 1981-08-07 00:00:00 | 14.07
 |  | 1999-07-24 00:00:00 | 306000 | 1981-08-10 00:00:00 | 13.88
 |  | 1999-07-31 00:00:00 | 300000 | 1981-08-11 00:00:00 | 13.63
 |  | 1999-08-07 00:00:00 | 295000 | 1981-08-12 00:00:00 | 13.82
 |  | 1999-08-14 00:00:00 | 292000 | 1981-08-13 00:00:00 | 13.88
 |  | 1999-08-21 00:00:00 | 286000 | 1981-08-14 00:00:00 | 13.95
 |  | 1999-08-28 00:00:00 | 290000 | 1981-08-17 00:00:00 | 13.9
 |  | 1999-09-04 00:00:00 | 290000 | 1981-08-18 00:00:00 | 13.95
 |  | 1999-09-11 00:00:00 | 281000 | 1981-08-19 00:00:00 | 13.95
 |  | 1999-09-18 00:00:00 | 281000 | 1981-08-20 00:00:00 | 14.08
 |  | 1999-09-25 00:00:00 | 306000 | 1981-08-21 00:00:00 | 14.14
 |  | 1999-10-02 00:00:00 | 309000 | 1981-08-24 00:00:00 | 14.57
 |  | 1999-10-09 00:00:00 | 291000 | 1981-08-25 00:00:00 | 14.61
 |  | 1999-10-16 00:00:00 | 287000 | 1981-08-26 00:00:00 | 14.6
 |  | 1999-10-23 00:00:00 | 280000 | 1981-08-27 00:00:00 | 14.59
 |  | 1999-10-30 00:00:00 | 285000 | 1981-08-28 00:00:00 | 14.49
 |  | 1999-11-06 00:00:00 | 282000 | 1981-08-31 00:00:00 | 14.78
 |  | 1999-11-13 00:00:00 | 281000 | 1981-09-01 00:00:00 | 14.7
 |  | 1999-11-20 00:00:00 | 276000 | 1981-09-02 00:00:00 | 14.7
 |  | 1999-11-27 00:00:00 | 288000 | 1981-09-03 00:00:00 | 14.82
 |  | 1999-12-04 00:00:00 | 287000 | 1981-09-04 00:00:00 | 14.84
 |  | 1999-12-11 00:00:00 | 272000 | 1981-09-07 00:00:00
 |  | 1999-12-18 00:00:00 | 287000 | 1981-09-08 00:00:00 | 14.99
 |  | 1999-12-25 00:00:00 | 268000 | 1981-09-09 00:00:00 | 14.73
 |  | 2000-01-01 00:00:00 | 286000 | 1981-09-10 00:00:00 | 14.68
 |  | 2000-01-08 00:00:00 | 298000 | 1981-09-11 00:00:00 | 14.49
 |  | 2000-01-15 00:00:00 | 289000 | 1981-09-14 00:00:00 | 14.51
 |  | 2000-01-22 00:00:00 | 284000 | 1981-09-15 00:00:00 | 14.44
 |  | 2000-01-29 00:00:00 | 285000 | 1981-09-16 00:00:00 | 14.42
 |  | 2000-02-05 00:00:00 | 312000 | 1981-09-17 00:00:00 | 14.26
 |  | 2000-02-12 00:00:00 | 300000 | 1981-09-18 00:00:00 | 14.22
 |  | 2000-02-19 00:00:00 | 283000 | 1981-09-21 00:00:00 | 14.09
 |  | 2000-02-26 00:00:00 | 280000 | 1981-09-22 00:00:00 | 14.33
 |  | 2000-03-04 00:00:00 | 286000 | 1981-09-23 00:00:00 | 14.61
 |  | 2000-03-11 00:00:00 | 270000 | 1981-09-24 00:00:00 | 14.69
 |  | 2000-03-18 00:00:00 | 271000 | 1981-09-25 00:00:00 | 15.08
 |  | 2000-03-25 00:00:00 | 272000 | 1981-09-28 00:00:00 | 15.01
 |  | 2000-04-01 00:00:00 | 266000 | 1981-09-29 00:00:00 | 15.2
 |  | 2000-04-08 00:00:00 | 268000 | 1981-09-30 00:00:00 | 15.19
 |  | 2000-04-15 00:00:00 | 259000 | 1981-10-01 00:00:00 | 15.14
 |  | 2000-04-22 00:00:00 | 274000 | 1981-10-02 00:00:00 | 14.8
 |  | 2000-04-29 00:00:00 | 291000 | 1981-10-05 00:00:00 | 14.62
 |  | 2000-05-06 00:00:00 | 293000 | 1981-10-06 00:00:00 | 14.6
 |  | 2000-05-13 00:00:00 | 276000 | 1981-10-07 00:00:00 | 14.54
 |  | 2000-05-20 00:00:00 | 280000 | 1981-10-08 00:00:00 | 14.44
 |  | 2000-05-27 00:00:00 | 280000 | 1981-10-09 00:00:00 | 14.26
 |  | 2000-06-03 00:00:00 | 290000 | 1981-10-12 00:00:00
 |  | 2000-06-10 00:00:00 | 284000 | 1981-10-13 00:00:00 | 14.36
 |  | 2000-06-17 00:00:00 | 294000 | 1981-10-14 00:00:00 | 14.48
 |  | 2000-06-24 00:00:00 | 296000 | 1981-10-15 00:00:00 | 14.39
 |  | 2000-07-01 00:00:00 | 281000 | 1981-10-16 00:00:00 | 14.55
 |  | 2000-07-08 00:00:00 | 293000 | 1981-10-19 00:00:00 | 14.52
 |  | 2000-07-15 00:00:00 | 303000 | 1981-10-20 00:00:00 | 14.66
 |  | 2000-07-22 00:00:00 | 300000 | 1981-10-21 00:00:00 | 14.94
 |  | 2000-07-29 00:00:00 | 298000 | 1981-10-22 00:00:00 | 14.91
 |  | 2000-08-05 00:00:00 | 306000 | 1981-10-23 00:00:00 | 14.81
 |  | 2000-08-12 00:00:00 | 315000 | 1981-10-26 00:00:00 | 15.21
 |  | 2000-08-19 00:00:00 | 318000 | 1981-10-27 00:00:00 | 15.09
 |  | 2000-08-26 00:00:00 | 312000 | 1981-10-28 00:00:00 | 15.03
 |  | 2000-09-02 00:00:00 | 301000 | 1981-10-29 00:00:00 | 14.66
 |  | 2000-09-09 00:00:00 | 309000 | 1981-10-30 00:00:00 | 14.36
 |  | 2000-09-16 00:00:00 | 311000 | 1981-11-02 00:00:00 | 14.41
 |  | 2000-09-23 00:00:00 | 288000 | 1981-11-03 00:00:00
 |  | 2000-09-30 00:00:00 | 292000 | 1981-11-04 00:00:00 | 13.96
 |  | 2000-10-07 00:00:00 | 309000 | 1981-11-05 00:00:00 | 14.06
 |  | 2000-10-14 00:00:00 | 299000 | 1981-11-06 00:00:00 | 13.85
 |  | 2000-10-21 00:00:00 | 295000 | 1981-11-09 00:00:00 | 13.56
 |  | 2000-10-28 00:00:00 | 301000 | 1981-11-10 00:00:00 | 13.55
 |  | 2000-11-04 00:00:00 | 331000 | 1981-11-11 00:00:00
 |  | 2000-11-11 00:00:00 | 318000 | 1981-11-12 00:00:00 | 13.21
 |  | 2000-11-18 00:00:00 | 332000 | 1981-11-13 00:00:00 | 13.26
 |  | 2000-11-25 00:00:00 | 356000 | 1981-11-16 00:00:00 | 13.11
 |  | 2000-12-02 00:00:00 | 338000 | 1981-11-17 00:00:00 | 13.25
 |  | 2000-12-09 00:00:00 | 321000 | 1981-11-18 00:00:00 | 13.05
 |  | 2000-12-16 00:00:00 | 354000 | 1981-11-19 00:00:00 | 13.09
 |  | 2000-12-23 00:00:00 | 364000 | 1981-11-20 00:00:00 | 13.08
 |  | 2000-12-30 00:00:00 | 353000 | 1981-11-23 00:00:00 | 13.38
 |  | 2001-01-06 00:00:00 | 337000 | 1981-11-24 00:00:00 | 13.03
 |  | 2001-01-13 00:00:00 | 318000 | 1981-11-25 00:00:00 | 12.83
 |  | 2001-01-20 00:00:00 | 343000 | 1981-11-26 00:00:00
 |  | 2001-01-27 00:00:00 | 362000 | 1981-11-27 00:00:00 | 12.76
 |  | 2001-02-03 00:00:00 | 376000 | 1981-11-30 00:00:00 | 12.91
 |  | 2001-02-10 00:00:00 | 365000 | 1981-12-01 00:00:00 | 13.06
 |  | 2001-02-17 00:00:00 | 358000 | 1981-12-02 00:00:00 | 13.21
 |  | 2001-02-24 00:00:00 | 386000 | 1981-12-03 00:00:00 | 13.16
 |  | 2001-03-03 00:00:00 | 384000 | 1981-12-04 00:00:00 | 12.89
 |  | 2001-03-10 00:00:00 | 393000 | 1981-12-07 00:00:00 | 13.26
 |  | 2001-03-17 00:00:00 | 393000 | 1981-12-08 00:00:00 | 13.24
 |  | 2001-03-24 00:00:00 | 378000 | 1981-12-09 00:00:00 | 13.39
 |  | 2001-03-31 00:00:00 | 388000 | 1981-12-10 00:00:00 | 13.58
 |  | 2001-04-07 00:00:00 | 398000 | 1981-12-11 00:00:00 | 13.55
 |  | 2001-04-14 00:00:00 | 383000 | 1981-12-14 00:00:00 | 13.34
 |  | 2001-04-21 00:00:00 | 400000 | 1981-12-15 00:00:00 | 13.3
 |  | 2001-04-28 00:00:00 | 406000 | 1981-12-16 00:00:00 | 13.32
 |  | 2001-05-05 00:00:00 | 381000 | 1981-12-17 00:00:00 | 13.48
 |  | 2001-05-12 00:00:00 | 390000 | 1981-12-18 00:00:00 | 13.3
 |  | 2001-05-19 00:00:00 | 402000 | 1981-12-21 00:00:00 | 13.55
 |  | 2001-05-26 00:00:00 | 405000 | 1981-12-22 00:00:00 | 13.65
 |  | 2001-06-02 00:00:00 | 406000 | 1981-12-23 00:00:00 | 13.85
 |  | 2001-06-09 00:00:00 | 411000 | 1981-12-24 00:00:00 | 13.76
 |  | 2001-06-16 00:00:00 | 394000 | 1981-12-25 00:00:00
 |  | 2001-06-23 00:00:00 | 381000 | 1981-12-28 00:00:00 | 13.72
 |  | 2001-06-30 00:00:00 | 394000 | 1981-12-29 00:00:00 | 13.88
 |  | 2001-07-07 00:00:00 | 401000 | 1981-12-30 00:00:00 | 13.86
 |  | 2001-07-14 00:00:00 | 405000 | 1981-12-31 00:00:00 | 13.65
 |  | 2001-07-21 00:00:00 | 398000 | 1982-01-01 00:00:00
 |  | 2001-07-28 00:00:00 | 388000 | 1982-01-04 00:00:00 | 13.87
 |  | 2001-08-04 00:00:00 | 401000 | 1982-01-05 00:00:00 | 14.14
 |  | 2001-08-11 00:00:00 | 394000 | 1982-01-06 00:00:00 | 14.28
 |  | 2001-08-18 00:00:00 | 402000 | 1982-01-07 00:00:00 | 14.32
 |  | 2001-08-25 00:00:00 | 395000 | 1982-01-08 00:00:00 | 14.13
 |  | 2001-09-01 00:00:00 | 402000 | 1982-01-11 00:00:00 | 14.43
 |  | 2001-09-08 00:00:00 | 408000 | 1982-01-12 00:00:00 | 14.27
 |  | 2001-09-15 00:00:00 | 395000 | 1982-01-13 00:00:00 | 14.47
 |  | 2001-09-22 00:00:00 | 453000 | 1982-01-14 00:00:00 | 14.31
 |  | 2001-09-29 00:00:00 | 517000 | 1982-01-15 00:00:00 | 14.41
 |  | 2001-10-06 00:00:00 | 476000 | 1982-01-18 00:00:00 | 14.27
 |  | 2001-10-13 00:00:00 | 482000 | 1982-01-19 00:00:00 | 14.36
 |  | 2001-10-20 00:00:00 | 482000 | 1982-01-20 00:00:00 | 14.32
 |  | 2001-10-27 00:00:00 | 483000 | 1982-01-21 00:00:00 | 14.21
 |  | 2001-11-03 00:00:00 | 440000 | 1982-01-22 00:00:00 | 14.24
 |  | 2001-11-10 00:00:00 | 428000 | 1982-01-25 00:00:00 | 14.2
 |  | 2001-11-17 00:00:00 | 431000 | 1982-01-26 00:00:00 | 14.19
 |  | 2001-11-24 00:00:00 | 491000 | 1982-01-27 00:00:00 | 14.17
 |  | 2001-12-01 00:00:00 | 465000 | 1982-01-28 00:00:00 | 13.98
 |  | 2001-12-08 00:00:00 | 393000 | 1982-01-29 00:00:00 | 13.91
 |  | 2001-12-15 00:00:00 | 389000 | 1982-02-01 00:00:00 | 14.33
 |  | 2001-12-22 00:00:00 | 416000 | 1982-02-02 00:00:00 | 14.26
 |  | 2001-12-29 00:00:00 | 421000 | 1982-02-03 00:00:00 | 14.41
 |  | 2002-01-05 00:00:00 | 397000 | 1982-02-04 00:00:00 | 14.54
 |  | 2002-01-12 00:00:00 | 418000 | 1982-02-05 00:00:00 | 14.43
 |  | 2002-01-19 00:00:00 | 405000 | 1982-02-08 00:00:00 | 14.74
 |  | 2002-01-26 00:00:00 | 414000 | 1982-02-09 00:00:00 | 14.8
 |  | 2002-02-02 00:00:00 | 404000 | 1982-02-10 00:00:00 | 14.64
 |  | 2002-02-09 00:00:00 | 397000 | 1982-02-11 00:00:00 | 14.54
 |  | 2002-02-16 00:00:00 | 397000 | 1982-02-12 00:00:00
 |  | 2002-02-23 00:00:00 | 398000 | 1982-02-15 00:00:00
 |  | 2002-03-02 00:00:00 | 392000 | 1982-02-16 00:00:00 | 14.33
 |  | 2002-03-09 00:00:00 | 399000 | 1982-02-17 00:00:00 | 14.3
 |  | 2002-03-16 00:00:00 | 392000 | 1982-02-18 00:00:00 | 14.06
 |  | 2002-03-23 00:00:00 | 415000 | 1982-02-19 00:00:00 | 14.02
 |  | 2002-03-30 00:00:00 | 479000 | 1982-02-22 00:00:00 | 13.65
 |  | 2002-04-06 00:00:00 | 445000 | 1982-02-23 00:00:00 | 13.73
 |  | 2002-04-13 00:00:00 | 442000 | 1982-02-24 00:00:00 | 13.62
 |  | 2002-04-20 00:00:00 | 416000 | 1982-02-25 00:00:00 | 13.72
 |  | 2002-04-27 00:00:00 | 414000 | 1982-02-26 00:00:00 | 13.83
 |  | 2002-05-04 00:00:00 | 409000 | 1982-03-01 00:00:00 | 13.63
 |  | 2002-05-11 00:00:00 | 413000 | 1982-03-02 00:00:00 | 13.44
 |  | 2002-05-18 00:00:00 | 411000 | 1982-03-03 00:00:00 | 13.39
 |  | 2002-05-25 00:00:00 | 403000 | 1982-03-04 00:00:00 | 13.35
 |  | 2002-06-01 00:00:00 | 378000 | 1982-03-05 00:00:00 | 13.35
 |  | 2002-06-08 00:00:00 | 388000 | 1982-03-08 00:00:00 | 13.49
 |  | 2002-06-15 00:00:00 | 396000 | 1982-03-09 00:00:00 | 13.43
 |  | 2002-06-22 00:00:00 | 388000 | 1982-03-10 00:00:00 | 13.5
 |  | 2002-06-29 00:00:00 | 386000 | 1982-03-11 00:00:00 | 13.65
 |  | 2002-07-06 00:00:00 | 391000 | 1982-03-12 00:00:00 | 13.65
 |  | 2002-07-13 00:00:00 | 384000 | 1982-03-15 00:00:00 | 13.56
 |  | 2002-07-20 00:00:00 | 379000 | 1982-03-16 00:00:00 | 13.57
 |  | 2002-07-27 00:00:00 | 390000 | 1982-03-17 00:00:00 | 13.52
 |  | 2002-08-03 00:00:00 | 388000 | 1982-03-18 00:00:00 | 13.51
 |  | 2002-08-10 00:00:00 | 389000 | 1982-03-19 00:00:00 | 13.56
 |  | 2002-08-17 00:00:00 | 399000 | 1982-03-22 00:00:00 | 13.37
 |  | 2002-08-24 00:00:00 | 398000 | 1982-03-23 00:00:00 | 13.36
 |  | 2002-08-31 00:00:00 | 394000 | 1982-03-24 00:00:00 | 13.51
 |  | 2002-09-07 00:00:00 | 416000 | 1982-03-25 00:00:00 | 13.49
 |  | 2002-09-14 00:00:00 | 412000 | 1982-03-26 00:00:00 | 13.65
 |  | 2002-09-21 00:00:00 | 401000 | 1982-03-29 00:00:00 | 13.79
 |  | 2002-09-28 00:00:00 | 409000 | 1982-03-30 00:00:00 | 13.81
 |  | 2002-10-05 00:00:00 | 404000 | 1982-03-31 00:00:00 | 13.68
 |  | 2002-10-12 00:00:00 | 405000 | 1982-04-01 00:00:00 | 13.6
 |  | 2002-10-19 00:00:00 | 412000 | 1982-04-02 00:00:00 | 13.61
 |  | 2002-10-26 00:00:00 | 409000 | 1982-04-05 00:00:00 | 13.72
 |  | 2002-11-02 00:00:00 | 405000 | 1982-04-06 00:00:00 | 13.73
 |  | 2002-11-09 00:00:00 | 400000 | 1982-04-07 00:00:00 | 13.71
 |  | 2002-11-16 00:00:00 | 389000 | 1982-04-08 00:00:00 | 13.48
 |  | 2002-11-23 00:00:00 | 390000 | 1982-04-09 00:00:00
 |  | 2002-11-30 00:00:00 | 377000 | 1982-04-12 00:00:00 | 13.3
 |  | 2002-12-07 00:00:00 | 425000 | 1982-04-13 00:00:00 | 13.32
 |  | 2002-12-14 00:00:00 | 429000 | 1982-04-14 00:00:00 | 13.42
 |  | 2002-12-21 00:00:00 | 394000 | 1982-04-15 00:00:00 | 13.32
 |  | 2002-12-28 00:00:00 | 409000 | 1982-04-16 00:00:00 | 13.18
 |  | 2003-01-04 00:00:00 | 393000 | 1982-04-19 00:00:00 | 13.13
 |  | 2003-01-11 00:00:00 | 378000 | 1982-04-20 00:00:00 | 13.21
 |  | 2003-01-18 00:00:00 | 402000 | 1982-04-21 00:00:00 | 13.22
 |  | 2003-01-25 00:00:00 | 407000 | 1982-04-22 00:00:00 | 13.19
 |  | 2003-02-01 00:00:00 | 413000 | 1982-04-23 00:00:00 | 13.18
 |  | 2003-02-08 00:00:00 | 390000 | 1982-04-26 00:00:00 | 13.16
 |  | 2003-02-15 00:00:00 | 420000 | 1982-04-27 00:00:00 | 13.19
 |  | 2003-02-22 00:00:00 | 421000 | 1982-04-28 00:00:00 | 13.27
 |  | 2003-03-01 00:00:00 | 436000 | 1982-04-29 00:00:00 | 13.38
 |  | 2003-03-08 00:00:00 | 424000 | 1982-04-30 00:00:00 | 13.39
 |  | 2003-03-15 00:00:00 | 430000 | 1982-05-03 00:00:00 | 13.45
 |  | 2003-03-22 00:00:00 | 411000 | 1982-05-04 00:00:00 | 13.37
 |  | 2003-03-29 00:00:00 | 436000 | 1982-05-05 00:00:00 | 13.34
 |  | 2003-04-05 00:00:00 | 417000 | 1982-05-06 00:00:00 | 13.13
 |  | 2003-04-12 00:00:00 | 434000 | 1982-05-07 00:00:00 | 13.08
 |  | 2003-04-19 00:00:00 | 450000 | 1982-05-10 00:00:00 | 13.13
 |  | 2003-04-26 00:00:00 | 444000 | 1982-05-11 00:00:00 | 13.08
 |  | 2003-05-03 00:00:00 | 428000 | 1982-05-12 00:00:00 | 13.23
 |  | 2003-05-10 00:00:00 | 417000 | 1982-05-13 00:00:00 | 13.25
 |  | 2003-05-17 00:00:00 | 425000 | 1982-05-14 00:00:00 | 13.17
 |  | 2003-05-24 00:00:00 | 419000 | 1982-05-17 00:00:00 | 13.29
 |  | 2003-05-31 00:00:00 | 431000 | 1982-05-18 00:00:00 | 13.26
 |  | 2003-06-07 00:00:00 | 429000 | 1982-05-19 00:00:00 | 13.3
 |  | 2003-06-14 00:00:00 | 421000 | 1982-05-20 00:00:00 | 13.17
 |  | 2003-06-21 00:00:00 | 408000 | 1982-05-21 00:00:00 | 13.17
 |  | 2003-06-28 00:00:00 | 429000 | 1982-05-24 00:00:00 | 13.19
 |  | 2003-07-05 00:00:00 | 433000 | 1982-05-25 00:00:00 | 13.2
 |  | 2003-07-12 00:00:00 | 412000 | 1982-05-26 00:00:00 | 13.29
 |  | 2003-07-19 00:00:00 | 403000 | 1982-05-27 00:00:00 | 13.36
 |  | 2003-07-26 00:00:00 | 398000 | 1982-05-28 00:00:00 | 13.39
 |  | 2003-08-02 00:00:00 | 401000 | 1982-05-31 00:00:00
 |  | 2003-08-09 00:00:00 | 404000 | 1982-06-01 00:00:00 | 13.66
 |  | 2003-08-16 00:00:00 | 398000 | 1982-06-02 00:00:00 | 13.6
 |  | 2003-08-23 00:00:00 | 391000 | 1982-06-03 00:00:00 | 13.66
 |  | 2003-08-30 00:00:00 | 407000 | 1982-06-04 00:00:00 | 13.76
 |  | 2003-09-06 00:00:00 | 422000 | 1982-06-07 00:00:00 | 13.66
 |  | 2003-09-13 00:00:00 | 394000 | 1982-06-08 00:00:00 | 13.71
 |  | 2003-09-20 00:00:00 | 379000 | 1982-06-09 00:00:00 | 13.71
 |  | 2003-09-27 00:00:00 | 387000 | 1982-06-10 00:00:00 | 13.72
 |  | 2003-10-04 00:00:00 | 386000 | 1982-06-11 00:00:00 | 13.61
 |  | 2003-10-11 00:00:00 | 376000 | 1982-06-14 00:00:00 | 13.89
 |  | 2003-10-18 00:00:00 | 387000 | 1982-06-15 00:00:00 | 13.87
 |  | 2003-10-25 00:00:00 | 379000 | 1982-06-16 00:00:00 | 13.91
 |  | 2003-11-01 00:00:00 | 363000 | 1982-06-17 00:00:00 | 14.1
 |  | 2003-11-08 00:00:00 | 371000 | 1982-06-18 00:00:00 | 14.19
 |  | 2003-11-15 00:00:00 | 370000 | 1982-06-21 00:00:00 | 14.15
 |  | 2003-11-22 00:00:00 | 354000 | 1982-06-22 00:00:00 | 14.21
 |  | 2003-11-29 00:00:00 | 357000 | 1982-06-23 00:00:00 | 14.26
 |  | 2003-12-06 00:00:00 | 367000 | 1982-06-24 00:00:00 | 14.2
 |  | 2003-12-13 00:00:00 | 363000 | 1982-06-25 00:00:00 | 14.24
 |  | 2003-12-20 00:00:00 | 354000 | 1982-06-28 00:00:00 | 14.19
 |  | 2003-12-27 00:00:00 | 349000 | 1982-06-29 00:00:00 | 14.11
 |  | 2004-01-03 00:00:00 | 356000 | 1982-06-30 00:00:00 | 13.91
 |  | 2004-01-10 00:00:00 | 354000 | 1982-07-01 00:00:00 | 13.9
 |  | 2004-01-17 00:00:00 | 362000 | 1982-07-02 00:00:00 | 14.03
 |  | 2004-01-24 00:00:00 | 353000 | 1982-07-05 00:00:00
 |  | 2004-01-31 00:00:00 | 376000 | 1982-07-06 00:00:00 | 14
 |  | 2004-02-07 00:00:00 | 380000 | 1982-07-07 00:00:00 | 13.9
 |  | 2004-02-14 00:00:00 | 356000 | 1982-07-08 00:00:00 | 13.7
 |  | 2004-02-21 00:00:00 | 359000 | 1982-07-09 00:00:00 | 13.57
 |  | 2004-02-28 00:00:00 | 348000 | 1982-07-12 00:00:00 | 13.46
 |  | 2004-03-06 00:00:00 | 344000 | 1982-07-13 00:00:00 | 13.61
 |  | 2004-03-13 00:00:00 | 338000 | 1982-07-14 00:00:00 | 13.68
 |  | 2004-03-20 00:00:00 | 346000 | 1982-07-15 00:00:00 | 13.57
 |  | 2004-03-27 00:00:00 | 340000 | 1982-07-16 00:00:00 | 13.35
 |  | 2004-04-03 00:00:00 | 335000 | 1982-07-19 00:00:00 | 13.34
 |  | 2004-04-10 00:00:00 | 355000 | 1982-07-20 00:00:00 | 13.24
 |  | 2004-04-17 00:00:00 | 364000 | 1982-07-21 00:00:00 | 13.3
 |  | 2004-04-24 00:00:00 | 339000 | 1982-07-22 00:00:00 | 13.2
 |  | 2004-05-01 00:00:00 | 324000 | 1982-07-23 00:00:00 | 13.25
 |  | 2004-05-08 00:00:00 | 329000 | 1982-07-26 00:00:00 | 13.48
 |  | 2004-05-15 00:00:00 | 349000 | 1982-07-27 00:00:00 | 13.46
 |  | 2004-05-22 00:00:00 | 342000 | 1982-07-28 00:00:00 | 13.6
 |  | 2004-05-29 00:00:00 | 337000 | 1982-07-29 00:00:00 | 13.51
 |  | 2004-06-05 00:00:00 | 355000 | 1982-07-30 00:00:00 | 13.42
 |  | 2004-06-12 00:00:00 | 339000 | 1982-08-02 00:00:00 | 13.17
 |  | 2004-06-19 00:00:00 | 354000 | 1982-08-03 00:00:00 | 13.27
 |  | 2004-06-26 00:00:00 | 348000 | 1982-08-04 00:00:00 | 13.27
 |  | 2004-07-03 00:00:00 | 326000 | 1982-08-05 00:00:00 | 13.29
 |  | 2004-07-10 00:00:00 | 345000 | 1982-08-06 00:00:00 | 13.41
 |  | 2004-07-17 00:00:00 | 355000 | 1982-08-09 00:00:00 | 13.31
 |  | 2004-07-24 00:00:00 | 348000 | 1982-08-10 00:00:00 | 13.27
 |  | 2004-07-31 00:00:00 | 341000 | 1982-08-11 00:00:00 | 13.26
 |  | 2004-08-07 00:00:00 | 336000 | 1982-08-12 00:00:00 | 13.15
 |  | 2004-08-14 00:00:00 | 332000 | 1982-08-13 00:00:00 | 12.98
 |  | 2004-08-21 00:00:00 | 343000 | 1982-08-16 00:00:00 | 12.8
 |  | 2004-08-28 00:00:00 | 352000 | 1982-08-17 00:00:00 | 12.42
 |  | 2004-09-04 00:00:00 | 326000 | 1982-08-18 00:00:00 | 12.29
 |  | 2004-09-11 00:00:00 | 331000 | 1982-08-19 00:00:00 | 12.31
 |  | 2004-09-18 00:00:00 | 341000 | 1982-08-20 00:00:00 | 12.14
 |  | 2004-09-25 00:00:00 | 351000 | 1982-08-23 00:00:00 | 12.29
 |  | 2004-10-02 00:00:00 | 335000 | 1982-08-24 00:00:00 | 12.16
 |  | 2004-10-09 00:00:00 | 338000 | 1982-08-25 00:00:00 | 12.21
 |  | 2004-10-16 00:00:00 | 327000 | 1982-08-26 00:00:00 | 12.31
 |  | 2004-10-23 00:00:00 | 338000 | 1982-08-27 00:00:00 | 12.54
 |  | 2004-10-30 00:00:00 | 332000 | 1982-08-30 00:00:00 | 12.54
 |  | 2004-11-06 00:00:00 | 330000 | 1982-08-31 00:00:00 | 12.5
 |  | 2004-11-13 00:00:00 | 337000 | 1982-09-01 00:00:00 | 12.41
 |  | 2004-11-20 00:00:00 | 313000 | 1982-09-02 00:00:00 | 12.3
 |  | 2004-11-27 00:00:00 | 335000 | 1982-09-03 00:00:00 | 12.16
 |  | 2004-12-04 00:00:00 | 343000 | 1982-09-06 00:00:00
 |  | 2004-12-11 00:00:00 | 316000 | 1982-09-07 00:00:00 | 12.19
 |  | 2004-12-18 00:00:00 | 322000 | 1982-09-08 00:00:00 | 12.17
 |  | 2004-12-25 00:00:00 | 320000 | 1982-09-09 00:00:00 | 12.21
 |  | 2005-01-01 00:00:00 | 356000 | 1982-09-10 00:00:00 | 12.41
 |  | 2005-01-08 00:00:00 | 369000 | 1982-09-13 00:00:00 | 12.26
 |  | 2005-01-15 00:00:00 | 332000 | 1982-09-14 00:00:00 | 12.24
 |  | 2005-01-22 00:00:00 | 329000 | 1982-09-15 00:00:00 | 12.25
 |  | 2005-01-29 00:00:00 | 331000 | 1982-09-16 00:00:00 | 12.18
 |  | 2005-02-05 00:00:00 | 307000 | 1982-09-17 00:00:00 | 12.12
 |  | 2005-02-12 00:00:00 | 308000 | 1982-09-20 00:00:00 | 12.04
 |  | 2005-02-19 00:00:00 | 318000 | 1982-09-21 00:00:00 | 11.82
 |  | 2005-02-26 00:00:00 | 314000 | 1982-09-22 00:00:00 | 11.83
 |  | 2005-03-05 00:00:00 | 333000 | 1982-09-23 00:00:00 | 11.75
 |  | 2005-03-12 00:00:00 | 324000 | 1982-09-24 00:00:00 | 11.88
 |  | 2005-03-19 00:00:00 | 329000 | 1982-09-27 00:00:00 | 11.82
 |  | 2005-03-26 00:00:00 | 342000 | 1982-09-28 00:00:00 | 11.76
 |  | 2005-04-02 00:00:00 | 335000 | 1982-09-29 00:00:00 | 11.79
 |  | 2005-04-09 00:00:00 | 323000 | 1982-09-30 00:00:00 | 11.79
 |  | 2005-04-16 00:00:00 | 307000 | 1982-10-01 00:00:00 | 11.65
 |  | 2005-04-23 00:00:00 | 317000 | 1982-10-04 00:00:00 | 11.83
 |  | 2005-04-30 00:00:00 | 334000 | 1982-10-05 00:00:00 | 11.81
 |  | 2005-05-07 00:00:00 | 327000 | 1982-10-06 00:00:00 | 11.69
 |  | 2005-05-14 00:00:00 | 321000 | 1982-10-07 00:00:00 | 11.29
 |  | 2005-05-21 00:00:00 | 320000 | 1982-10-08 00:00:00 | 11.19
 |  | 2005-05-28 00:00:00 | 340000 | 1982-10-11 00:00:00
 |  | 2005-06-04 00:00:00 | 338000 | 1982-10-12 00:00:00 | 10.85
 |  | 2005-06-11 00:00:00 | 333000 | 1982-10-13 00:00:00 | 10.75
 |  | 2005-06-18 00:00:00 | 321000 | 1982-10-14 00:00:00 | 10.86
 |  | 2005-06-25 00:00:00 | 311000 | 1982-10-15 00:00:00 | 11.03
 |  | 2005-07-02 00:00:00 | 327000 | 1982-10-18 00:00:00 | 10.9
 |  | 2005-07-09 00:00:00 | 338000 | 1982-10-19 00:00:00 | 10.87
 |  | 2005-07-16 00:00:00 | 323000 | 1982-10-20 00:00:00 | 10.91
 |  | 2005-07-23 00:00:00 | 318000 | 1982-10-21 00:00:00 | 10.92
 |  | 2005-07-30 00:00:00 | 316000 | 1982-10-22 00:00:00 | 11.03
 |  | 2005-08-06 00:00:00 | 311000 | 1982-10-25 00:00:00 | 11.25
 |  | 2005-08-13 00:00:00 | 319000 | 1982-10-26 00:00:00 | 11.17
 |  | 2005-08-20 00:00:00 | 315000 | 1982-10-27 00:00:00 | 11.23
 |  | 2005-08-27 00:00:00 | 318000 | 1982-10-28 00:00:00 | 11.12
 |  | 2005-09-03 00:00:00 | 326000 | 1982-10-29 00:00:00 | 11.01
 |  | 2005-09-10 00:00:00 | 422000 | 1982-11-01 00:00:00 | 10.84
 |  | 2005-09-17 00:00:00 | 424000 | 1982-11-02 00:00:00
 |  | 2005-09-24 00:00:00 | 359000 | 1982-11-03 00:00:00 | 10.72
 |  | 2005-10-01 00:00:00 | 384000 | 1982-11-04 00:00:00 | 10.66
 |  | 2005-10-08 00:00:00 | 383000 | 1982-11-05 00:00:00 | 10.59
 |  | 2005-10-15 00:00:00 | 348000 | 1982-11-08 00:00:00 | 10.61
 |  | 2005-10-22 00:00:00 | 324000 | 1982-11-09 00:00:00 | 10.44
 |  | 2005-10-29 00:00:00 | 322000 | 1982-11-10 00:00:00 | 10.37
 |  | 2005-11-05 00:00:00 | 325000 | 1982-11-11 00:00:00
 |  | 2005-11-12 00:00:00 | 309000 | 1982-11-12 00:00:00 | 10.43
 |  | 2005-11-19 00:00:00 | 324000 | 1982-11-15 00:00:00 | 10.52
 |  | 2005-11-26 00:00:00 | 311000 | 1982-11-16 00:00:00 | 10.6
 |  | 2005-12-03 00:00:00 | 321000 | 1982-11-17 00:00:00 | 10.54
 |  | 2005-12-10 00:00:00 | 327000 | 1982-11-18 00:00:00 | 10.33
 |  | 2005-12-17 00:00:00 | 312000 | 1982-11-19 00:00:00 | 10.35
 |  | 2005-12-24 00:00:00 | 320000 | 1982-11-22 00:00:00 | 10.43
 |  | 2005-12-31 00:00:00 | 302000 | 1982-11-23 00:00:00 | 10.46
 |  | 2006-01-07 00:00:00 | 327000 | 1982-11-24 00:00:00 | 10.52
 |  | 2006-01-14 00:00:00 | 284000 | 1982-11-25 00:00:00
 |  | 2006-01-21 00:00:00 | 292000 | 1982-11-26 00:00:00 | 10.47
 |  | 2006-01-28 00:00:00 | 282000 | 1982-11-29 00:00:00 | 10.72
 |  | 2006-02-04 00:00:00 | 288000 | 1982-11-30 00:00:00 | 10.7
 |  | 2006-02-11 00:00:00 | 297000 | 1982-12-01 00:00:00 | 10.69
 |  | 2006-02-18 00:00:00 | 284000 | 1982-12-02 00:00:00 | 10.63
 |  | 2006-02-25 00:00:00 | 292000 | 1982-12-03 00:00:00 | 10.44
 |  | 2006-03-04 00:00:00 | 301000 | 1982-12-06 00:00:00 | 10.41
 |  | 2006-03-11 00:00:00 | 306000 | 1982-12-07 00:00:00 | 10.45
 |  | 2006-03-18 00:00:00 | 301000 | 1982-12-08 00:00:00 | 10.54
 |  | 2006-03-25 00:00:00 | 293000 | 1982-12-09 00:00:00 | 10.52
 |  | 2006-04-01 00:00:00 | 290000 | 1982-12-10 00:00:00 | 10.63
 |  | 2006-04-08 00:00:00 | 300000 | 1982-12-13 00:00:00 | 10.57
 |  | 2006-04-15 00:00:00 | 298000 | 1982-12-14 00:00:00 | 10.48
 |  | 2006-04-22 00:00:00 | 307000 | 1982-12-15 00:00:00 | 10.55
 |  | 2006-04-29 00:00:00 | 320000 | 1982-12-16 00:00:00 | 10.66
 |  | 2006-05-06 00:00:00 | 346000 | 1982-12-17 00:00:00 | 10.69
 |  | 2006-05-13 00:00:00 | 334000 | 1982-12-20 00:00:00 | 10.77
 |  | 2006-05-20 00:00:00 | 320000 | 1982-12-21 00:00:00 | 10.53
 |  | 2006-05-27 00:00:00 | 329000 | 1982-12-22 00:00:00 | 10.55
 |  | 2006-06-03 00:00:00 | 307000 | 1982-12-23 00:00:00 | 10.5
 |  | 2006-06-10 00:00:00 | 299000 | 1982-12-24 00:00:00
 |  | 2006-06-17 00:00:00 | 308000 | 1982-12-27 00:00:00 | 10.44
 |  | 2006-06-24 00:00:00 | 310000 | 1982-12-28 00:00:00 | 10.43
 |  | 2006-07-01 00:00:00 | 316000 | 1982-12-29 00:00:00 | 10.49
 |  | 2006-07-08 00:00:00 | 342000 | 1982-12-30 00:00:00 | 10.46
 |  | 2006-07-15 00:00:00 | 319000 | 1982-12-31 00:00:00 | 10.43
 |  | 2006-07-22 00:00:00 | 306000 | 1983-01-03 00:00:00 | 10.39
 |  | 2006-07-29 00:00:00 | 312000 | 1983-01-04 00:00:00 | 10.45
 |  | 2006-08-05 00:00:00 | 320000 | 1983-01-05 00:00:00 | 10.47
 |  | 2006-08-12 00:00:00 | 313000 | 1983-01-06 00:00:00 | 10.5
 |  | 2006-08-19 00:00:00 | 317000 | 1983-01-07 00:00:00 | 10.5
 |  | 2006-08-26 00:00:00 | 315000 | 1983-01-10 00:00:00 | 10.51
 |  | 2006-09-02 00:00:00 | 316000 | 1983-01-11 00:00:00 | 10.48
 |  | 2006-09-09 00:00:00 | 315000 | 1983-01-12 00:00:00 | 10.46
 |  | 2006-09-16 00:00:00 | 324000 | 1983-01-13 00:00:00 | 10.45
 |  | 2006-09-23 00:00:00 | 320000 | 1983-01-14 00:00:00 | 10.5
 |  | 2006-09-30 00:00:00 | 309000 | 1983-01-17 00:00:00 | 10.5
 |  | 2006-10-07 00:00:00 | 318000 | 1983-01-18 00:00:00 | 10.56
 |  | 2006-10-14 00:00:00 | 306000 | 1983-01-19 00:00:00 | 10.67
 |  | 2006-10-21 00:00:00 | 314000 | 1983-01-20 00:00:00 | 10.66
 |  | 2006-10-28 00:00:00 | 329000 | 1983-01-21 00:00:00 | 10.78
 |  | 2006-11-04 00:00:00 | 320000 | 1983-01-24 00:00:00 | 10.88
 |  | 2006-11-11 00:00:00 | 312000 | 1983-01-25 00:00:00 | 10.82
 |  | 2006-11-18 00:00:00 | 325000 | 1983-01-26 00:00:00 | 10.92
 |  | 2006-11-25 00:00:00 | 349000 | 1983-01-27 00:00:00 | 10.85
 |  | 2006-12-02 00:00:00 | 327000 | 1983-01-28 00:00:00 | 10.9
 |  | 2006-12-09 00:00:00 | 311000 | 1983-01-31 00:00:00 | 10.99
 |  | 2006-12-16 00:00:00 | 318000 | 1983-02-01 00:00:00 | 10.95
 |  | 2006-12-23 00:00:00 | 322000 | 1983-02-02 00:00:00 | 10.94
 |  | 2006-12-30 00:00:00 | 339000 | 1983-02-03 00:00:00 | 11.06
 |  | 2007-01-06 00:00:00 | 331000 | 1983-02-04 00:00:00 | 11.12
 |  | 2007-01-13 00:00:00 | 296000 | 1983-02-07 00:00:00 | 11.1
 |  | 2007-01-20 00:00:00 | 338000 | 1983-02-08 00:00:00 | 11.12
 |  | 2007-01-27 00:00:00 | 310000 | 1983-02-09 00:00:00 | 11.14
 |  | 2007-02-03 00:00:00 | 308000 | 1983-02-10 00:00:00 | 10.96
 |  | 2007-02-10 00:00:00 | 334000 | 1983-02-11 00:00:00 | 10.94
 |  | 2007-02-17 00:00:00 | 321000 | 1983-02-14 00:00:00 | 10.95
 |  | 2007-02-24 00:00:00 | 317000 | 1983-02-15 00:00:00 | 10.99
 |  | 2007-03-03 00:00:00 | 318000 | 1983-02-16 00:00:00 | 10.95
 |  | 2007-03-10 00:00:00 | 305000 | 1983-02-17 00:00:00 | 10.86
 |  | 2007-03-17 00:00:00 | 305000 | 1983-02-18 00:00:00 | 10.78
 |  | 2007-03-24 00:00:00 | 299000 | 1983-02-21 00:00:00
 |  | 2007-03-31 00:00:00 | 303000 | 1983-02-22 00:00:00 | 10.63
 |  | 2007-04-07 00:00:00 | 332000 | 1983-02-23 00:00:00 | 10.62
 |  | 2007-04-14 00:00:00 | 326000 | 1983-02-24 00:00:00 | 10.61
 |  | 2007-04-21 00:00:00 | 320000 | 1983-02-25 00:00:00 | 10.5
 |  | 2007-04-28 00:00:00 | 302000 | 1983-02-28 00:00:00 | 10.51
 |  | 2007-05-05 00:00:00 | 301000 | 1983-03-01 00:00:00 | 10.45
 |  | 2007-05-12 00:00:00 | 296000 | 1983-03-02 00:00:00 | 10.48
 |  | 2007-05-19 00:00:00 | 312000 | 1983-03-03 00:00:00 | 10.44
 |  | 2007-05-26 00:00:00 | 310000 | 1983-03-04 00:00:00 | 10.46
 |  | 2007-06-02 00:00:00 | 314000 | 1983-03-07 00:00:00 | 10.59
 |  | 2007-06-09 00:00:00 | 314000 | 1983-03-08 00:00:00 | 10.65
 |  | 2007-06-16 00:00:00 | 322000 | 1983-03-09 00:00:00 | 10.64
 |  | 2007-06-23 00:00:00 | 315000 | 1983-03-10 00:00:00 | 10.67
 |  | 2007-06-30 00:00:00 | 319000 | 1983-03-11 00:00:00 | 10.75
 |  | 2007-07-07 00:00:00 | 320000 | 1983-03-14 00:00:00 | 10.66
 |  | 2007-07-14 00:00:00 | 318000 | 1983-03-15 00:00:00 | 10.62
 |  | 2007-07-21 00:00:00 | 311000 | 1983-03-16 00:00:00 | 10.68
 |  | 2007-07-28 00:00:00 | 306000 | 1983-03-17 00:00:00 | 10.68
 |  | 2007-08-04 00:00:00 | 316000 | 1983-03-18 00:00:00 | 10.71
 |  | 2007-08-11 00:00:00 | 320000 | 1983-03-21 00:00:00 | 10.71
 |  | 2007-08-18 00:00:00 | 325000 | 1983-03-22 00:00:00 | 10.71
 |  | 2007-08-25 00:00:00 | 332000 | 1983-03-23 00:00:00 | 10.64
 |  | 2007-09-01 00:00:00 | 316000 | 1983-03-24 00:00:00 | 10.61
 |  | 2007-09-08 00:00:00 | 323000 | 1983-03-25 00:00:00 | 10.7
 |  | 2007-09-15 00:00:00 | 317000 | 1983-03-28 00:00:00 | 10.71
 |  | 2007-09-22 00:00:00 | 304000 | 1983-03-29 00:00:00 | 10.66
 |  | 2007-09-29 00:00:00 | 317000 | 1983-03-30 00:00:00 | 10.65
 |  | 2007-10-06 00:00:00 | 319000 | 1983-03-31 00:00:00 | 10.69
 |  | 2007-10-13 00:00:00 | 338000 | 1983-04-01 00:00:00
 |  | 2007-10-20 00:00:00 | 336000 | 1983-04-04 00:00:00 | 10.67
 |  | 2007-10-27 00:00:00 | 329000 | 1983-04-05 00:00:00 | 10.55
 |  | 2007-11-03 00:00:00 | 329000 | 1983-04-06 00:00:00 | 10.54
 |  | 2007-11-10 00:00:00 | 332000 | 1983-04-07 00:00:00 | 10.56
 |  | 2007-11-17 00:00:00 | 332000 | 1983-04-08 00:00:00 | 10.58
 |  | 2007-11-24 00:00:00 | 351000 | 1983-04-11 00:00:00 | 10.46
 |  | 2007-12-01 00:00:00 | 346000 | 1983-04-12 00:00:00 | 10.46
 |  | 2007-12-08 00:00:00 | 331000 | 1983-04-13 00:00:00 | 10.44
 |  | 2007-12-15 00:00:00 | 348000 | 1983-04-14 00:00:00 | 10.37
 |  | 2007-12-22 00:00:00 | 352000 | 1983-04-15 00:00:00 | 10.4
 |  | 2007-12-29 00:00:00 | 352000 | 1983-04-18 00:00:00 | 10.35
 |  | 2008-01-05 00:00:00 | 352000 | 1983-04-19 00:00:00 | 10.46
 |  | 2008-01-12 00:00:00 | 317000 | 1983-04-20 00:00:00 | 10.48
 |  | 2008-01-19 00:00:00 | 321000 | 1983-04-21 00:00:00 | 10.53
 |  | 2008-01-26 00:00:00 | 369000 | 1983-04-22 00:00:00 | 10.52
 |  | 2008-02-02 00:00:00 | 349000 | 1983-04-25 00:00:00 | 10.48
 |  | 2008-02-09 00:00:00 | 335000 | 1983-04-26 00:00:00 | 10.47
 |  | 2008-02-16 00:00:00 | 341000 | 1983-04-27 00:00:00 | 10.43
 |  | 2008-02-23 00:00:00 | 348000 | 1983-04-28 00:00:00 | 10.41
 |  | 2008-03-01 00:00:00 | 341000 | 1983-04-29 00:00:00 | 10.38
 |  | 2008-03-08 00:00:00 | 343000 | 1983-05-02 00:00:00 | 10.39
 |  | 2008-03-15 00:00:00 | 363000 | 1983-05-03 00:00:00 | 10.38
 |  | 2008-03-22 00:00:00 | 362000 | 1983-05-04 00:00:00 | 10.27
 |  | 2008-03-29 00:00:00 | 379000 | 1983-05-05 00:00:00 | 10.3
 |  | 2008-04-05 00:00:00 | 354000 | 1983-05-06 00:00:00 | 10.28
 |  | 2008-04-12 00:00:00 | 365000 | 1983-05-09 00:00:00 | 10.37
 |  | 2008-04-19 00:00:00 | 349000 | 1983-05-10 00:00:00 | 10.3
 |  | 2008-04-26 00:00:00 | 372000 | 1983-05-11 00:00:00 | 10.33
 |  | 2008-05-03 00:00:00 | 372000 | 1983-05-12 00:00:00 | 10.4
 |  | 2008-05-10 00:00:00 | 365000 | 1983-05-13 00:00:00 | 10.37
 |  | 2008-05-17 00:00:00 | 370000 | 1983-05-16 00:00:00 | 10.54
 |  | 2008-05-24 00:00:00 | 371000 | 1983-05-17 00:00:00 | 10.58
 |  | 2008-05-31 00:00:00 | 365000 | 1983-05-18 00:00:00 | 10.6
 |  | 2008-06-07 00:00:00 | 385000 | 1983-05-19 00:00:00 | 10.67
 |  | 2008-06-14 00:00:00 | 383000 | 1983-05-20 00:00:00 | 10.69
 |  | 2008-06-21 00:00:00 | 386000 | 1983-05-23 00:00:00 | 10.71
 |  | 2008-06-28 00:00:00 | 398000 | 1983-05-24 00:00:00 | 10.69
 |  | 2008-07-05 00:00:00 | 371000 | 1983-05-25 00:00:00 | 10.71
 |  | 2008-07-12 00:00:00 | 385000 | 1983-05-26 00:00:00 | 10.76
 |  | 2008-07-19 00:00:00 | 405000 | 1983-05-27 00:00:00 | 10.78
 |  | 2008-07-26 00:00:00 | 434000 | 1983-05-30 00:00:00
 |  | 2008-08-02 00:00:00 | 452000 | 1983-05-31 00:00:00 | 10.97
 |  | 2008-08-09 00:00:00 | 437000 | 1983-06-01 00:00:00 | 10.91
 |  | 2008-08-16 00:00:00 | 433000 | 1983-06-02 00:00:00 | 10.91
 |  | 2008-08-23 00:00:00 | 428000 | 1983-06-03 00:00:00 | 10.93
 |  | 2008-08-30 00:00:00 | 447000 | 1983-06-06 00:00:00 | 10.9
 |  | 2008-09-06 00:00:00 | 446000 | 1983-06-07 00:00:00 | 10.97
 |  | 2008-09-13 00:00:00 | 457000 | 1983-06-08 00:00:00 | 11.02
 |  | 2008-09-20 00:00:00 | 488000 | 1983-06-09 00:00:00 | 10.96
 |  | 2008-09-27 00:00:00 | 484000 | 1983-06-10 00:00:00 | 10.95
 |  | 2008-10-04 00:00:00 | 484000 | 1983-06-13 00:00:00 | 10.84
 |  | 2008-10-11 00:00:00 | 469000 | 1983-06-14 00:00:00 | 10.88
 |  | 2008-10-18 00:00:00 | 481000 | 1983-06-15 00:00:00 | 10.81
 |  | 2008-10-25 00:00:00 | 482000 | 1983-06-16 00:00:00 | 10.72
 |  | 2008-11-01 00:00:00 | 494000 | 1983-06-17 00:00:00 | 10.77
 |  | 2008-11-08 00:00:00 | 510000 | 1983-06-20 00:00:00 | 10.85
 |  | 2008-11-15 00:00:00 | 542000 | 1983-06-21 00:00:00 | 10.86
 |  | 2008-11-22 00:00:00 | 532000 | 1983-06-22 00:00:00 | 10.9
 |  | 2008-11-29 00:00:00 | 535000 | 1983-06-23 00:00:00 | 10.95
 |  | 2008-12-06 00:00:00 | 561000 | 1983-06-24 00:00:00 | 11.06
 |  | 2008-12-13 00:00:00 | 560000 | 1983-06-27 00:00:00 | 11.16
 |  | 2008-12-20 00:00:00 | 581000 | 1983-06-28 00:00:00 | 11.1
 |  | 2008-12-27 00:00:00 | 514000 | 1983-06-29 00:00:00 | 11.06
 |  | 2009-01-03 00:00:00 | 509000 | 1983-06-30 00:00:00 | 11.01
 |  | 2009-01-10 00:00:00 | 547000 | 1983-07-01 00:00:00 | 11
 |  | 2009-01-17 00:00:00 | 581000 | 1983-07-04 00:00:00
 |  | 2009-01-24 00:00:00 | 593000 | 1983-07-05 00:00:00 | 11.25
 |  | 2009-01-31 00:00:00 | 633000 | 1983-07-06 00:00:00 | 11.21
 |  | 2009-02-07 00:00:00 | 614000 | 1983-07-07 00:00:00 | 11.31
 |  | 2009-02-14 00:00:00 | 635000 | 1983-07-08 00:00:00 | 11.37
 |  | 2009-02-21 00:00:00 | 640000 | 1983-07-11 00:00:00 | 11.29
 |  | 2009-02-28 00:00:00 | 639000 | 1983-07-12 00:00:00 | 11.45
 |  | 2009-03-07 00:00:00 | 642000 | 1983-07-13 00:00:00 | 11.44
 |  | 2009-03-14 00:00:00 | 636000 | 1983-07-14 00:00:00 | 11.38
 |  | 2009-03-21 00:00:00 | 642000 | 1983-07-15 00:00:00 | 11.47
 |  | 2009-03-28 00:00:00 | 651000 | 1983-07-18 00:00:00 | 11.37
 |  | 2009-04-04 00:00:00 | 643000 | 1983-07-19 00:00:00 | 11.33
 |  | 2009-04-11 00:00:00 | 609000 | 1983-07-20 00:00:00 | 11.28
 |  | 2009-04-18 00:00:00 | 633000 | 1983-07-21 00:00:00 | 11.34
 |  | 2009-04-25 00:00:00 | 623000 | 1983-07-22 00:00:00 | 11.48
 |  | 2009-05-02 00:00:00 | 604000 | 1983-07-25 00:00:00 | 11.42
 |  | 2009-05-09 00:00:00 | 625000 | 1983-07-26 00:00:00 | 11.5
 |  | 2009-05-16 00:00:00 | 625000 | 1983-07-27 00:00:00 | 11.53
 |  | 2009-05-23 00:00:00 | 611000 | 1983-07-28 00:00:00 | 11.68
 |  | 2009-05-30 00:00:00 | 616000 | 1983-07-29 00:00:00 | 11.8
 |  | 2009-06-06 00:00:00 | 597000 | 1983-08-01 00:00:00 | 11.82
 |  | 2009-06-13 00:00:00 | 604000 | 1983-08-02 00:00:00 | 11.78
 |  | 2009-06-20 00:00:00 | 613000 | 1983-08-03 00:00:00 | 11.87
 |  | 2009-06-27 00:00:00 | 604000 | 1983-08-04 00:00:00 | 12.12
 |  | 2009-07-04 00:00:00 | 571000 | 1983-08-05 00:00:00 | 12.07
 |  | 2009-07-11 00:00:00 | 538000 | 1983-08-08 00:00:00 | 12.15
 |  | 2009-07-18 00:00:00 | 564000 | 1983-08-09 00:00:00 | 12.09
 |  | 2009-07-25 00:00:00 | 578000 | 1983-08-10 00:00:00 | 12.13
 |  | 2009-08-01 00:00:00 | 559000 | 1983-08-11 00:00:00 | 12
 |  | 2009-08-08 00:00:00 | 557000 | 1983-08-12 00:00:00 | 11.89
 |  | 2009-08-15 00:00:00 | 575000 | 1983-08-15 00:00:00 | 11.71
 |  | 2009-08-22 00:00:00 | 567000 | 1983-08-16 00:00:00 | 11.7
 |  | 2009-08-29 00:00:00 | 568000 | 1983-08-17 00:00:00 | 11.61
 |  | 2009-09-05 00:00:00 | 556000 | 1983-08-18 00:00:00 | 11.68
 |  | 2009-09-12 00:00:00 | 547000 | 1983-08-19 00:00:00 | 11.73
 |  | 2009-09-19 00:00:00 | 538000 | 1983-08-22 00:00:00 | 11.51
 |  | 2009-09-26 00:00:00 | 546000 | 1983-08-23 00:00:00 | 11.56
 |  | 2009-10-03 00:00:00 | 531000 | 1983-08-24 00:00:00 | 11.52
 |  | 2009-10-10 00:00:00 | 521000 | 1983-08-25 00:00:00 | 11.57
 |  | 2009-10-17 00:00:00 | 535000 | 1983-08-26 00:00:00 | 11.6
 |  | 2009-10-24 00:00:00 | 528000 | 1983-08-29 00:00:00 | 11.81
 |  | 2009-10-31 00:00:00 | 522000 | 1983-08-30 00:00:00 | 11.89
 |  | 2009-11-07 00:00:00 | 507000 | 1983-08-31 00:00:00 | 11.96
 |  | 2009-11-14 00:00:00 | 509000 | 1983-09-01 00:00:00 | 11.95
 |  | 2009-11-21 00:00:00 | 477000 | 1983-09-02 00:00:00 | 11.97
 |  | 2009-11-28 00:00:00 | 475000 | 1983-09-05 00:00:00
 |  | 2009-12-05 00:00:00 | 483000 | 1983-09-06 00:00:00 | 11.82
 |  | 2009-12-12 00:00:00 | 490000 | 1983-09-07 00:00:00 | 11.68
 |  | 2009-12-19 00:00:00 | 469000 | 1983-09-08 00:00:00 | 11.73
 |  | 2009-12-26 00:00:00 | 454000 | 1983-09-09 00:00:00 | 11.7
 |  | 2010-01-02 00:00:00 | 456000 | 1983-09-12 00:00:00 | 11.56
 |  | 2010-01-09 00:00:00 | 470000 | 1983-09-13 00:00:00 | 11.61
 |  | 2010-01-16 00:00:00 | 489000 | 1983-09-14 00:00:00 | 11.73
 |  | 2010-01-23 00:00:00 | 476000 | 1983-09-15 00:00:00 | 11.8
 |  | 2010-01-30 00:00:00 | 490000 | 1983-09-16 00:00:00 | 11.65
 |  | 2010-02-06 00:00:00 | 439000 | 1983-09-19 00:00:00 | 11.65
 |  | 2010-02-13 00:00:00 | 479000 | 1983-09-20 00:00:00 | 11.57
 |  | 2010-02-20 00:00:00 | 486000 | 1983-09-21 00:00:00 | 11.6
 |  | 2010-02-27 00:00:00 | 466000 | 1983-09-22 00:00:00 | 11.56
 |  | 2010-03-06 00:00:00 | 451000 | 1983-09-23 00:00:00 | 11.47
 |  | 2010-03-13 00:00:00 | 454000 | 1983-09-26 00:00:00 | 11.42
 |  | 2010-03-20 00:00:00 | 445000 | 1983-09-27 00:00:00 | 11.44
 |  | 2010-03-27 00:00:00 | 442000 | 1983-09-28 00:00:00 | 11.47
 |  | 2010-04-03 00:00:00 | 463000 | 1983-09-29 00:00:00 | 11.48
 |  | 2010-04-10 00:00:00 | 480000 | 1983-09-30 00:00:00 | 11.44
 |  | 2010-04-17 00:00:00 | 459000 | 1983-10-03 00:00:00 | 11.48
 |  | 2010-04-24 00:00:00 | 451000 | 1983-10-04 00:00:00 | 11.47
 |  | 2010-05-01 00:00:00 | 446000 | 1983-10-05 00:00:00 | 11.38
 |  | 2010-05-08 00:00:00 | 446000 | 1983-10-06 00:00:00 | 11.36
 |  | 2010-05-15 00:00:00 | 474000 | 1983-10-07 00:00:00 | 11.38
 |  | 2010-05-22 00:00:00 | 463000 | 1983-10-10 00:00:00
 |  | 2010-05-29 00:00:00 | 459000 | 1983-10-11 00:00:00 | 11.61
 |  | 2010-06-05 00:00:00 | 459000 | 1983-10-12 00:00:00 | 11.62
 |  | 2010-06-12 00:00:00 | 476000 | 1983-10-13 00:00:00 | 11.69
 |  | 2010-06-19 00:00:00 | 459000 | 1983-10-14 00:00:00 | 11.61
 |  | 2010-06-26 00:00:00 | 475000 | 1983-10-17 00:00:00 | 11.51
 |  | 2010-07-03 00:00:00 | 458000 | 1983-10-18 00:00:00 | 11.56
 |  | 2010-07-10 00:00:00 | 427000 | 1983-10-19 00:00:00 | 11.51
 |  | 2010-07-17 00:00:00 | 468000 | 1983-10-20 00:00:00 | 11.51
 |  | 2010-07-24 00:00:00 | 460000 | 1983-10-21 00:00:00 | 11.47
 |  | 2010-07-31 00:00:00 | 482000 | 1983-10-24 00:00:00 | 11.69
 |  | 2010-08-07 00:00:00 | 488000 | 1983-10-25 00:00:00 | 11.73
 |  | 2010-08-14 00:00:00 | 504000 | 1983-10-26 00:00:00 | 11.73
 |  | 2010-08-21 00:00:00 | 478000 | 1983-10-27 00:00:00 | 11.71
 |  | 2010-08-28 00:00:00 | 478000 | 1983-10-28 00:00:00 | 11.74
 |  | 2010-09-04 00:00:00 | 457000 | 1983-10-31 00:00:00 | 11.78
 |  | 2010-09-11 00:00:00 | 453000 | 1983-11-01 00:00:00 | 11.77
 |  | 2010-09-18 00:00:00 | 465000 | 1983-11-02 00:00:00 | 11.76
 |  |  |  | 1983-11-03 00:00:00 | 11.83
 |  |  |  | 1983-11-04 00:00:00 | 11.91
 |  |  |  | 1983-11-07 00:00:00 | 11.9
 |  |  |  | 1983-11-08 00:00:00
 |  |  |  | 1983-11-09 00:00:00 | 11.87
 |  |  |  | 1983-11-10 00:00:00 | 11.74
 |  |  |  | 1983-11-11 00:00:00
 |  |  |  | 1983-11-14 00:00:00 | 11.73
 |  |  |  | 1983-11-15 00:00:00 | 11.72
 |  |  |  | 1983-11-16 00:00:00 | 11.76
 |  |  |  | 1983-11-17 00:00:00 | 11.78
 |  |  |  | 1983-11-18 00:00:00 | 11.79
 |  |  |  | 1983-11-21 00:00:00 | 11.7
 |  |  |  | 1983-11-22 00:00:00 | 11.64
 |  |  |  | 1983-11-23 00:00:00 | 11.65
 |  |  |  | 1983-11-24 00:00:00
 |  |  |  | 1983-11-25 00:00:00 | 11.63
 |  |  |  | 1983-11-28 00:00:00 | 11.7
 |  |  |  | 1983-11-29 00:00:00 | 11.62
 |  |  |  | 1983-11-30 00:00:00 | 11.67
 |  |  |  | 1983-12-01 00:00:00 | 11.67
 |  |  |  | 1983-12-02 00:00:00 | 11.79
 |  |  |  | 1983-12-05 00:00:00 | 11.81
 |  |  |  | 1983-12-06 00:00:00 | 11.81
 |  |  |  | 1983-12-07 00:00:00 | 11.83
 |  |  |  | 1983-12-08 00:00:00 | 11.93
 |  |  |  | 1983-12-09 00:00:00 | 11.95
 |  |  |  | 1983-12-12 00:00:00 | 11.94
 |  |  |  | 1983-12-13 00:00:00 | 12
 |  |  |  | 1983-12-14 00:00:00 | 12.01
 |  |  |  | 1983-12-15 00:00:00 | 11.99
 |  |  |  | 1983-12-16 00:00:00 | 11.94
 |  |  |  | 1983-12-19 00:00:00 | 11.94
 |  |  |  | 1983-12-20 00:00:00 | 11.94
 |  |  |  | 1983-12-21 00:00:00 | 11.91
 |  |  |  | 1983-12-22 00:00:00 | 11.84
 |  |  |  | 1983-12-23 00:00:00 | 11.86
 |  |  |  | 1983-12-26 00:00:00
 |  |  |  | 1983-12-27 00:00:00 | 11.8
 |  |  |  | 1983-12-28 00:00:00 | 11.84
 |  |  |  | 1983-12-29 00:00:00 | 11.84
 |  |  |  | 1983-12-30 00:00:00 | 11.87
 |  |  |  | 1984-01-02 00:00:00
 |  |  |  | 1984-01-03 00:00:00 | 11.93
 |  |  |  | 1984-01-04 00:00:00 | 11.83
 |  |  |  | 1984-01-05 00:00:00 | 11.84
 |  |  |  | 1984-01-06 00:00:00 | 11.82
 |  |  |  | 1984-01-09 00:00:00 | 11.84
 |  |  |  | 1984-01-10 00:00:00 | 11.79
 |  |  |  | 1984-01-11 00:00:00 | 11.83
 |  |  |  | 1984-01-12 00:00:00 | 11.81
 |  |  |  | 1984-01-13 00:00:00 | 11.67
 |  |  |  | 1984-01-16 00:00:00 | 11.62
 |  |  |  | 1984-01-17 00:00:00 | 11.65
 |  |  |  | 1984-01-18 00:00:00 | 11.7
 |  |  |  | 1984-01-19 00:00:00 | 11.68
 |  |  |  | 1984-01-20 00:00:00 | 11.71
 |  |  |  | 1984-01-23 00:00:00 | 11.69
 |  |  |  | 1984-01-24 00:00:00 | 11.69
 |  |  |  | 1984-01-25 00:00:00 | 11.72
 |  |  |  | 1984-01-26 00:00:00 | 11.7
 |  |  |  | 1984-01-27 00:00:00 | 11.73
 |  |  |  | 1984-01-30 00:00:00 | 11.74
 |  |  |  | 1984-01-31 00:00:00 | 11.78
 |  |  |  | 1984-02-01 00:00:00 | 11.74
 |  |  |  | 1984-02-02 00:00:00 | 11.71
 |  |  |  | 1984-02-03 00:00:00 | 11.72
 |  |  |  | 1984-02-06 00:00:00 | 11.79
 |  |  |  | 1984-02-07 00:00:00 | 11.79
 |  |  |  | 1984-02-08 00:00:00 | 11.83
 |  |  |  | 1984-02-09 00:00:00 | 11.84
 |  |  |  | 1984-02-10 00:00:00 | 11.92
 |  |  |  | 1984-02-13 00:00:00
 |  |  |  | 1984-02-14 00:00:00 | 11.95
 |  |  |  | 1984-02-15 00:00:00 | 11.92
 |  |  |  | 1984-02-16 00:00:00 | 11.94
 |  |  |  | 1984-02-17 00:00:00 | 12.02
 |  |  |  | 1984-02-20 00:00:00
 |  |  |  | 1984-02-21 00:00:00 | 12.02
 |  |  |  | 1984-02-22 00:00:00 | 12.06
 |  |  |  | 1984-02-23 00:00:00 | 12.17
 |  |  |  | 1984-02-24 00:00:00 | 12.1
 |  |  |  | 1984-02-27 00:00:00 | 12.16
 |  |  |  | 1984-02-28 00:00:00 | 12.22
 |  |  |  | 1984-02-29 00:00:00 | 12.14
 |  |  |  | 1984-03-01 00:00:00 | 12.16
 |  |  |  | 1984-03-02 00:00:00 | 12.05
 |  |  |  | 1984-03-05 00:00:00 | 12.17
 |  |  |  | 1984-03-06 00:00:00 | 12.19
 |  |  |  | 1984-03-07 00:00:00 | 12.31
 |  |  |  | 1984-03-08 00:00:00 | 12.33
 |  |  |  | 1984-03-09 00:00:00 | 12.35
 |  |  |  | 1984-03-12 00:00:00 | 12.33
 |  |  |  | 1984-03-13 00:00:00 | 12.37
 |  |  |  | 1984-03-14 00:00:00 | 12.4
 |  |  |  | 1984-03-15 00:00:00 | 12.39
 |  |  |  | 1984-03-16 00:00:00 | 12.43
 |  |  |  | 1984-03-19 00:00:00 | 12.53
 |  |  |  | 1984-03-20 00:00:00 | 12.51
 |  |  |  | 1984-03-21 00:00:00 | 12.53
 |  |  |  | 1984-03-22 00:00:00 | 12.53
 |  |  |  | 1984-03-23 00:00:00 | 12.5
 |  |  |  | 1984-03-26 00:00:00 | 12.48
 |  |  |  | 1984-03-27 00:00:00 | 12.5
 |  |  |  | 1984-03-28 00:00:00 | 12.44
 |  |  |  | 1984-03-29 00:00:00 | 12.42
 |  |  |  | 1984-03-30 00:00:00 | 12.52
 |  |  |  | 1984-04-02 00:00:00 | 12.55
 |  |  |  | 1984-04-03 00:00:00 | 12.63
 |  |  |  | 1984-04-04 00:00:00 | 12.67
 |  |  |  | 1984-04-05 00:00:00 | 12.67
 |  |  |  | 1984-04-06 00:00:00 | 12.5
 |  |  |  | 1984-04-09 00:00:00 | 12.48
 |  |  |  | 1984-04-10 00:00:00 | 12.54
 |  |  |  | 1984-04-11 00:00:00 | 12.51
 |  |  |  | 1984-04-12 00:00:00 | 12.41
 |  |  |  | 1984-04-13 00:00:00 | 12.58
 |  |  |  | 1984-04-16 00:00:00 | 12.65
 |  |  |  | 1984-04-17 00:00:00 | 12.62
 |  |  |  | 1984-04-18 00:00:00 | 12.73
 |  |  |  | 1984-04-19 00:00:00 | 12.81
 |  |  |  | 1984-04-20 00:00:00
 |  |  |  | 1984-04-23 00:00:00 | 12.82
 |  |  |  | 1984-04-24 00:00:00 | 12.75
 |  |  |  | 1984-04-25 00:00:00 | 12.71
 |  |  |  | 1984-04-26 00:00:00 | 12.68
 |  |  |  | 1984-04-27 00:00:00 | 12.82
 |  |  |  | 1984-04-30 00:00:00 | 12.86
 |  |  |  | 1984-05-01 00:00:00 | 12.87
 |  |  |  | 1984-05-02 00:00:00 | 12.9
 |  |  |  | 1984-05-03 00:00:00 | 12.92
 |  |  |  | 1984-05-04 00:00:00 | 13.08
 |  |  |  | 1984-05-07 00:00:00 | 13.17
 |  |  |  | 1984-05-08 00:00:00 | 13.12
 |  |  |  | 1984-05-09 00:00:00 | 13.26
 |  |  |  | 1984-05-10 00:00:00 | 13.3
 |  |  |  | 1984-05-11 00:00:00 | 13.51
 |  |  |  | 1984-05-14 00:00:00 | 13.62
 |  |  |  | 1984-05-15 00:00:00 | 13.5
 |  |  |  | 1984-05-16 00:00:00 | 13.46
 |  |  |  | 1984-05-17 00:00:00 | 13.57
 |  |  |  | 1984-05-18 00:00:00 | 13.46
 |  |  |  | 1984-05-21 00:00:00 | 13.46
 |  |  |  | 1984-05-22 00:00:00 | 13.53
 |  |  |  | 1984-05-23 00:00:00 | 13.56
 |  |  |  | 1984-05-24 00:00:00 | 13.73
 |  |  |  | 1984-05-25 00:00:00 | 13.72
 |  |  |  | 1984-05-28 00:00:00
 |  |  |  | 1984-05-29 00:00:00 | 13.85
 |  |  |  | 1984-05-30 00:00:00 | 13.94
 |  |  |  | 1984-05-31 00:00:00 | 13.84
 |  |  |  | 1984-06-01 00:00:00 | 13.58
 |  |  |  | 1984-06-04 00:00:00 | 13.37
 |  |  |  | 1984-06-05 00:00:00 | 13.35
 |  |  |  | 1984-06-06 00:00:00 | 13.47
 |  |  |  | 1984-06-07 00:00:00 | 13.48
 |  |  |  | 1984-06-08 00:00:00 | 13.42
 |  |  |  | 1984-06-11 00:00:00 | 13.48
 |  |  |  | 1984-06-12 00:00:00 | 13.39
 |  |  |  | 1984-06-13 00:00:00 | 13.29
 |  |  |  | 1984-06-14 00:00:00 | 13.28
 |  |  |  | 1984-06-15 00:00:00 | 13.14
 |  |  |  | 1984-06-18 00:00:00 | 13.16
 |  |  |  | 1984-06-19 00:00:00 | 13.3
 |  |  |  | 1984-06-20 00:00:00 | 13.49
 |  |  |  | 1984-06-21 00:00:00 | 13.55
 |  |  |  | 1984-06-22 00:00:00 | 13.55
 |  |  |  | 1984-06-25 00:00:00 | 13.56
 |  |  |  | 1984-06-26 00:00:00 | 13.6
 |  |  |  | 1984-06-27 00:00:00 | 13.56
 |  |  |  | 1984-06-28 00:00:00 | 13.57
 |  |  |  | 1984-06-29 00:00:00 | 13.64
 |  |  |  | 1984-07-02 00:00:00 | 13.64
 |  |  |  | 1984-07-03 00:00:00 | 13.52
 |  |  |  | 1984-07-04 00:00:00
 |  |  |  | 1984-07-05 00:00:00 | 13.55
 |  |  |  | 1984-07-06 00:00:00 | 13.55
 |  |  |  | 1984-07-09 00:00:00 | 13.28
 |  |  |  | 1984-07-10 00:00:00 | 13.28
 |  |  |  | 1984-07-11 00:00:00 | 13.33
 |  |  |  | 1984-07-12 00:00:00 | 13.2
 |  |  |  | 1984-07-13 00:00:00 | 13.12
 |  |  |  | 1984-07-16 00:00:00 | 13.12
 |  |  |  | 1984-07-17 00:00:00 | 13.18
 |  |  |  | 1984-07-18 00:00:00 | 13.14
 |  |  |  | 1984-07-19 00:00:00 | 13.12
 |  |  |  | 1984-07-20 00:00:00 | 13.26
 |  |  |  | 1984-07-23 00:00:00 | 13.27
 |  |  |  | 1984-07-24 00:00:00 | 13.25
 |  |  |  | 1984-07-25 00:00:00 | 12.97
 |  |  |  | 1984-07-26 00:00:00 | 12.88
 |  |  |  | 1984-07-27 00:00:00 | 12.91
 |  |  |  | 1984-07-30 00:00:00 | 12.99
 |  |  |  | 1984-07-31 00:00:00 | 12.87
 |  |  |  | 1984-08-01 00:00:00 | 12.78
 |  |  |  | 1984-08-02 00:00:00 | 12.7
 |  |  |  | 1984-08-03 00:00:00 | 12.59
 |  |  |  | 1984-08-06 00:00:00 | 12.69
 |  |  |  | 1984-08-07 00:00:00 | 12.64
 |  |  |  | 1984-08-08 00:00:00 | 12.62
 |  |  |  | 1984-08-09 00:00:00 | 12.47
 |  |  |  | 1984-08-10 00:00:00 | 12.47
 |  |  |  | 1984-08-13 00:00:00 | 12.54
 |  |  |  | 1984-08-14 00:00:00 | 12.48
 |  |  |  | 1984-08-15 00:00:00 | 12.57
 |  |  |  | 1984-08-16 00:00:00 | 12.51
 |  |  |  | 1984-08-17 00:00:00 | 12.46
 |  |  |  | 1984-08-20 00:00:00 | 12.41
 |  |  |  | 1984-08-21 00:00:00 | 12.35
 |  |  |  | 1984-08-22 00:00:00 | 12.43
 |  |  |  | 1984-08-23 00:00:00 | 12.45
 |  |  |  | 1984-08-24 00:00:00 | 12.44
 |  |  |  | 1984-08-27 00:00:00 | 12.6
 |  |  |  | 1984-08-28 00:00:00 | 12.57
 |  |  |  | 1984-08-29 00:00:00 | 12.57
 |  |  |  | 1984-08-30 00:00:00 | 12.56
 |  |  |  | 1984-08-31 00:00:00 | 12.51
 |  |  |  | 1984-09-03 00:00:00
 |  |  |  | 1984-09-04 00:00:00 | 12.57
 |  |  |  | 1984-09-05 00:00:00 | 12.61
 |  |  |  | 1984-09-06 00:00:00 | 12.48
 |  |  |  | 1984-09-07 00:00:00 | 12.44
 |  |  |  | 1984-09-10 00:00:00 | 12.37
 |  |  |  | 1984-09-11 00:00:00 | 12.31
 |  |  |  | 1984-09-12 00:00:00 | 12.33
 |  |  |  | 1984-09-13 00:00:00 | 12.22
 |  |  |  | 1984-09-14 00:00:00 | 12.22
 |  |  |  | 1984-09-17 00:00:00 | 12.18
 |  |  |  | 1984-09-18 00:00:00 | 12.15
 |  |  |  | 1984-09-19 00:00:00 | 12.07
 |  |  |  | 1984-09-20 00:00:00 | 12.08
 |  |  |  | 1984-09-21 00:00:00 | 12.22
 |  |  |  | 1984-09-24 00:00:00 | 12.31
 |  |  |  | 1984-09-25 00:00:00 | 12.34
 |  |  |  | 1984-09-26 00:00:00 | 12.27
 |  |  |  | 1984-09-27 00:00:00 | 12.12
 |  |  |  | 1984-09-28 00:00:00 | 12.28
 |  |  |  | 1984-10-01 00:00:00 | 12.35
 |  |  |  | 1984-10-02 00:00:00 | 12.35
 |  |  |  | 1984-10-03 00:00:00 | 12.36
 |  |  |  | 1984-10-04 00:00:00 | 12.31
 |  |  |  | 1984-10-05 00:00:00 | 12.2
 |  |  |  | 1984-10-08 00:00:00
 |  |  |  | 1984-10-09 00:00:00 | 12.18
 |  |  |  | 1984-10-10 00:00:00 | 12.19
 |  |  |  | 1984-10-11 00:00:00 | 12.15
 |  |  |  | 1984-10-12 00:00:00 | 12.12
 |  |  |  | 1984-10-15 00:00:00 | 12.16
 |  |  |  | 1984-10-16 00:00:00 | 12.15
 |  |  |  | 1984-10-17 00:00:00 | 12.08
 |  |  |  | 1984-10-18 00:00:00 | 11.88
 |  |  |  | 1984-10-19 00:00:00 | 11.74
 |  |  |  | 1984-10-22 00:00:00 | 11.69
 |  |  |  | 1984-10-23 00:00:00 | 11.64
 |  |  |  | 1984-10-24 00:00:00 | 11.62
 |  |  |  | 1984-10-25 00:00:00 | 11.68
 |  |  |  | 1984-10-26 00:00:00 | 11.78
 |  |  |  | 1984-10-29 00:00:00 | 11.75
 |  |  |  | 1984-10-30 00:00:00 | 11.61
 |  |  |  | 1984-10-31 00:00:00 | 11.64
 |  |  |  | 1984-11-01 00:00:00 | 11.53
 |  |  |  | 1984-11-02 00:00:00 | 11.55
 |  |  |  | 1984-11-05 00:00:00 | 11.5
 |  |  |  | 1984-11-06 00:00:00
 |  |  |  | 1984-11-07 00:00:00 | 11.63
 |  |  |  | 1984-11-08 00:00:00 | 11.78
 |  |  |  | 1984-11-09 00:00:00 | 11.66
 |  |  |  | 1984-11-12 00:00:00
 |  |  |  | 1984-11-13 00:00:00 | 11.74
 |  |  |  | 1984-11-14 00:00:00 | 11.78
 |  |  |  | 1984-11-15 00:00:00 | 11.7
 |  |  |  | 1984-11-16 00:00:00 | 11.67
 |  |  |  | 1984-11-19 00:00:00 | 11.6
 |  |  |  | 1984-11-20 00:00:00 | 11.56
 |  |  |  | 1984-11-21 00:00:00 | 11.46
 |  |  |  | 1984-11-22 00:00:00
 |  |  |  | 1984-11-23 00:00:00 | 11.32
 |  |  |  | 1984-11-26 00:00:00 | 11.35
 |  |  |  | 1984-11-27 00:00:00 | 11.33
 |  |  |  | 1984-11-28 00:00:00 | 11.44
 |  |  |  | 1984-11-29 00:00:00 | 11.47
 |  |  |  | 1984-11-30 00:00:00 | 11.58
 |  |  |  | 1984-12-03 00:00:00 | 11.56
 |  |  |  | 1984-12-04 00:00:00 | 11.53
 |  |  |  | 1984-12-05 00:00:00 | 11.53
 |  |  |  | 1984-12-06 00:00:00 | 11.62
 |  |  |  | 1984-12-07 00:00:00 | 11.7
 |  |  |  | 1984-12-10 00:00:00 | 11.66
 |  |  |  | 1984-12-11 00:00:00 | 11.59
 |  |  |  | 1984-12-12 00:00:00 | 11.56
 |  |  |  | 1984-12-13 00:00:00 | 11.67
 |  |  |  | 1984-12-14 00:00:00 | 11.56
 |  |  |  | 1984-12-17 00:00:00 | 11.5
 |  |  |  | 1984-12-18 00:00:00 | 11.35
 |  |  |  | 1984-12-19 00:00:00 | 11.38
 |  |  |  | 1984-12-20 00:00:00 | 11.43
 |  |  |  | 1984-12-21 00:00:00 | 11.38
 |  |  |  | 1984-12-24 00:00:00 | 11.36
 |  |  |  | 1984-12-25 00:00:00
 |  |  |  | 1984-12-26 00:00:00 | 11.46
 |  |  |  | 1984-12-27 00:00:00 | 11.48
 |  |  |  | 1984-12-28 00:00:00 | 11.49
 |  |  |  | 1984-12-31 00:00:00 | 11.54
 |  |  |  | 1985-01-01 00:00:00
 |  |  |  | 1985-01-02 00:00:00 | 11.69
 |  |  |  | 1985-01-03 00:00:00 | 11.64
 |  |  |  | 1985-01-04 00:00:00 | 11.7
 |  |  |  | 1985-01-07 00:00:00 | 11.53
 |  |  |  | 1985-01-08 00:00:00 | 11.49
 |  |  |  | 1985-01-09 00:00:00 | 11.5
 |  |  |  | 1985-01-10 00:00:00 | 11.53
 |  |  |  | 1985-01-11 00:00:00 | 11.64
 |  |  |  | 1985-01-14 00:00:00 | 11.68
 |  |  |  | 1985-01-15 00:00:00 | 11.57
 |  |  |  | 1985-01-16 00:00:00 | 11.59
 |  |  |  | 1985-01-17 00:00:00 | 11.59
 |  |  |  | 1985-01-18 00:00:00 | 11.51
 |  |  |  | 1985-01-21 00:00:00
 |  |  |  | 1985-01-22 00:00:00 | 11.38
 |  |  |  | 1985-01-23 00:00:00 | 11.33
 |  |  |  | 1985-01-24 00:00:00 | 11.18
 |  |  |  | 1985-01-25 00:00:00 | 11.21
 |  |  |  | 1985-01-28 00:00:00 | 11.2
 |  |  |  | 1985-01-29 00:00:00 | 11.18
 |  |  |  | 1985-01-30 00:00:00 | 11.16
 |  |  |  | 1985-01-31 00:00:00 | 11.21
 |  |  |  | 1985-02-01 00:00:00 | 11.32
 |  |  |  | 1985-02-04 00:00:00 | 11.34
 |  |  |  | 1985-02-05 00:00:00 | 11.3
 |  |  |  | 1985-02-06 00:00:00 | 11.37
 |  |  |  | 1985-02-07 00:00:00 | 11.29
 |  |  |  | 1985-02-08 00:00:00 | 11.27
 |  |  |  | 1985-02-11 00:00:00 | 11.35
 |  |  |  | 1985-02-12 00:00:00
 |  |  |  | 1985-02-13 00:00:00 | 11.31
 |  |  |  | 1985-02-14 00:00:00 | 11.24
 |  |  |  | 1985-02-15 00:00:00 | 11.37
 |  |  |  | 1985-02-18 00:00:00
 |  |  |  | 1985-02-19 00:00:00 | 11.35
 |  |  |  | 1985-02-20 00:00:00 | 11.5
 |  |  |  | 1985-02-21 00:00:00 | 11.58
 |  |  |  | 1985-02-22 00:00:00 | 11.71
 |  |  |  | 1985-02-25 00:00:00 | 11.71
 |  |  |  | 1985-02-26 00:00:00 | 11.67
 |  |  |  | 1985-02-27 00:00:00 | 11.88
 |  |  |  | 1985-02-28 00:00:00 | 11.9
 |  |  |  | 1985-03-01 00:00:00 | 11.82
 |  |  |  | 1985-03-04 00:00:00 | 11.91
 |  |  |  | 1985-03-05 00:00:00 | 11.83
 |  |  |  | 1985-03-06 00:00:00 | 11.89
 |  |  |  | 1985-03-07 00:00:00 | 11.93
 |  |  |  | 1985-03-08 00:00:00 | 11.71
 |  |  |  | 1985-03-11 00:00:00 | 11.71
 |  |  |  | 1985-03-12 00:00:00 | 11.74
 |  |  |  | 1985-03-13 00:00:00 | 11.83
 |  |  |  | 1985-03-14 00:00:00 | 11.84
 |  |  |  | 1985-03-15 00:00:00 | 11.86
 |  |  |  | 1985-03-18 00:00:00 | 11.97
 |  |  |  | 1985-03-19 00:00:00 | 11.93
 |  |  |  | 1985-03-20 00:00:00 | 11.84
 |  |  |  | 1985-03-21 00:00:00 | 11.77
 |  |  |  | 1985-03-22 00:00:00 | 11.83
 |  |  |  | 1985-03-25 00:00:00 | 11.79
 |  |  |  | 1985-03-26 00:00:00 | 11.72
 |  |  |  | 1985-03-27 00:00:00 | 11.78
 |  |  |  | 1985-03-28 00:00:00 | 11.73
 |  |  |  | 1985-03-29 00:00:00 | 11.64
 |  |  |  | 1985-04-01 00:00:00 | 11.65
 |  |  |  | 1985-04-02 00:00:00 | 11.68
 |  |  |  | 1985-04-03 00:00:00 | 11.71
 |  |  |  | 1985-04-04 00:00:00 | 11.74
 |  |  |  | 1985-04-05 00:00:00
 |  |  |  | 1985-04-08 00:00:00 | 11.75
 |  |  |  | 1985-04-09 00:00:00 | 11.66
 |  |  |  | 1985-04-10 00:00:00 | 11.54
 |  |  |  | 1985-04-11 00:00:00 | 11.4
 |  |  |  | 1985-04-12 00:00:00 | 11.42
 |  |  |  | 1985-04-15 00:00:00 | 11.37
 |  |  |  | 1985-04-16 00:00:00 | 11.3
 |  |  |  | 1985-04-17 00:00:00 | 11.33
 |  |  |  | 1985-04-18 00:00:00 | 11.21
 |  |  |  | 1985-04-19 00:00:00 | 11.26
 |  |  |  | 1985-04-22 00:00:00 | 11.23
 |  |  |  | 1985-04-23 00:00:00 | 11.34
 |  |  |  | 1985-04-24 00:00:00 | 11.36
 |  |  |  | 1985-04-25 00:00:00 | 11.44
 |  |  |  | 1985-04-26 00:00:00 | 11.42
 |  |  |  | 1985-04-29 00:00:00 | 11.54
 |  |  |  | 1985-04-30 00:00:00 | 11.48
 |  |  |  | 1985-05-01 00:00:00 | 11.37
 |  |  |  | 1985-05-02 00:00:00 | 11.36
 |  |  |  | 1985-05-03 00:00:00 | 11.31
 |  |  |  | 1985-05-06 00:00:00 | 11.3
 |  |  |  | 1985-05-07 00:00:00 | 11.29
 |  |  |  | 1985-05-08 00:00:00 | 11.39
 |  |  |  | 1985-05-09 00:00:00 | 11.34
 |  |  |  | 1985-05-10 00:00:00 | 11.2
 |  |  |  | 1985-05-13 00:00:00 | 11.2
 |  |  |  | 1985-05-14 00:00:00 | 11.07
 |  |  |  | 1985-05-15 00:00:00 | 11.08
 |  |  |  | 1985-05-16 00:00:00 | 11.02
 |  |  |  | 1985-05-17 00:00:00 | 11.05
 |  |  |  | 1985-05-20 00:00:00 | 10.82
 |  |  |  | 1985-05-21 00:00:00 | 10.85
 |  |  |  | 1985-05-22 00:00:00 | 10.9
 |  |  |  | 1985-05-23 00:00:00 | 10.91
 |  |  |  | 1985-05-24 00:00:00 | 10.85
 |  |  |  | 1985-05-27 00:00:00
 |  |  |  | 1985-05-28 00:00:00 | 10.72
 |  |  |  | 1985-05-29 00:00:00 | 10.73
 |  |  |  | 1985-05-30 00:00:00 | 10.67
 |  |  |  | 1985-05-31 00:00:00 | 10.58
 |  |  |  | 1985-06-03 00:00:00 | 10.4
 |  |  |  | 1985-06-04 00:00:00 | 10.39
 |  |  |  | 1985-06-05 00:00:00 | 10.25
 |  |  |  | 1985-06-06 00:00:00 | 10.29
 |  |  |  | 1985-06-07 00:00:00 | 10.52
 |  |  |  | 1985-06-10 00:00:00 | 10.47
 |  |  |  | 1985-06-11 00:00:00 | 10.41
 |  |  |  | 1985-06-12 00:00:00 | 10.46
 |  |  |  | 1985-06-13 00:00:00 | 10.51
 |  |  |  | 1985-06-14 00:00:00 | 10.31
 |  |  |  | 1985-06-17 00:00:00 | 10.28
 |  |  |  | 1985-06-18 00:00:00 | 10.23
 |  |  |  | 1985-06-19 00:00:00 | 10.37
 |  |  |  | 1985-06-20 00:00:00 | 10.44
 |  |  |  | 1985-06-21 00:00:00 | 10.57
 |  |  |  | 1985-06-24 00:00:00 | 10.64
 |  |  |  | 1985-06-25 00:00:00 | 10.67
 |  |  |  | 1985-06-26 00:00:00 | 10.68
 |  |  |  | 1985-06-27 00:00:00 | 10.54
 |  |  |  | 1985-06-28 00:00:00 | 10.47
 |  |  |  | 1985-07-01 00:00:00 | 10.44
 |  |  |  | 1985-07-02 00:00:00 | 10.43
 |  |  |  | 1985-07-03 00:00:00 | 10.45
 |  |  |  | 1985-07-04 00:00:00
 |  |  |  | 1985-07-05 00:00:00 | 10.23
 |  |  |  | 1985-07-08 00:00:00 | 10.31
 |  |  |  | 1985-07-09 00:00:00 | 10.31
 |  |  |  | 1985-07-10 00:00:00 | 10.33
 |  |  |  | 1985-07-11 00:00:00 | 10.43
 |  |  |  | 1985-07-12 00:00:00 | 10.42
 |  |  |  | 1985-07-15 00:00:00 | 10.42
 |  |  |  | 1985-07-16 00:00:00 | 10.37
 |  |  |  | 1985-07-17 00:00:00 | 10.32
 |  |  |  | 1985-07-18 00:00:00 | 10.48
 |  |  |  | 1985-07-19 00:00:00 | 10.52
 |  |  |  | 1985-07-22 00:00:00 | 10.6
 |  |  |  | 1985-07-23 00:00:00 | 10.6
 |  |  |  | 1985-07-24 00:00:00 | 10.63
 |  |  |  | 1985-07-25 00:00:00 | 10.64
 |  |  |  | 1985-07-26 00:00:00 | 10.72
 |  |  |  | 1985-07-29 00:00:00 | 10.79
 |  |  |  | 1985-07-30 00:00:00 | 10.78
 |  |  |  | 1985-07-31 00:00:00 | 10.7
 |  |  |  | 1985-08-01 00:00:00 | 10.62
 |  |  |  | 1985-08-02 00:00:00 | 10.77
 |  |  |  | 1985-08-05 00:00:00 | 10.73
 |  |  |  | 1985-08-06 00:00:00 | 10.75
 |  |  |  | 1985-08-07 00:00:00 | 10.71
 |  |  |  | 1985-08-08 00:00:00 | 10.63
 |  |  |  | 1985-08-09 00:00:00 | 10.61
 |  |  |  | 1985-08-12 00:00:00 | 10.66
 |  |  |  | 1985-08-13 00:00:00 | 10.71
 |  |  |  | 1985-08-14 00:00:00 | 10.61
 |  |  |  | 1985-08-15 00:00:00 | 10.64
 |  |  |  | 1985-08-16 00:00:00 | 10.54
 |  |  |  | 1985-08-19 00:00:00 | 10.5
 |  |  |  | 1985-08-20 00:00:00 | 10.48
 |  |  |  | 1985-08-21 00:00:00 | 10.42
 |  |  |  | 1985-08-22 00:00:00 | 10.41
 |  |  |  | 1985-08-23 00:00:00 | 10.42
 |  |  |  | 1985-08-26 00:00:00 | 10.46
 |  |  |  | 1985-08-27 00:00:00 | 10.38
 |  |  |  | 1985-08-28 00:00:00 | 10.41
 |  |  |  | 1985-08-29 00:00:00 | 10.37
 |  |  |  | 1985-08-30 00:00:00 | 10.48
 |  |  |  | 1985-09-02 00:00:00
 |  |  |  | 1985-09-03 00:00:00 | 10.46
 |  |  |  | 1985-09-04 00:00:00 | 10.4
 |  |  |  | 1985-09-05 00:00:00 | 10.49
 |  |  |  | 1985-09-06 00:00:00 | 10.73
 |  |  |  | 1985-09-09 00:00:00 | 10.73
 |  |  |  | 1985-09-10 00:00:00 | 10.71
 |  |  |  | 1985-09-11 00:00:00 | 10.73
 |  |  |  | 1985-09-12 00:00:00 | 10.73
 |  |  |  | 1985-09-13 00:00:00 | 10.62
 |  |  |  | 1985-09-16 00:00:00 | 10.58
 |  |  |  | 1985-09-17 00:00:00 | 10.64
 |  |  |  | 1985-09-18 00:00:00 | 10.67
 |  |  |  | 1985-09-19 00:00:00 | 10.65
 |  |  |  | 1985-09-20 00:00:00 | 10.58
 |  |  |  | 1985-09-23 00:00:00 | 10.64
 |  |  |  | 1985-09-24 00:00:00 | 10.62
 |  |  |  | 1985-09-25 00:00:00 | 10.56
 |  |  |  | 1985-09-26 00:00:00 | 10.5
 |  |  |  | 1985-09-27 00:00:00
 |  |  |  | 1985-09-30 00:00:00 | 10.57
 |  |  |  | 1985-10-01 00:00:00 | 10.55
 |  |  |  | 1985-10-02 00:00:00 | 10.59
 |  |  |  | 1985-10-03 00:00:00 | 10.59
 |  |  |  | 1985-10-04 00:00:00 | 10.61
 |  |  |  | 1985-10-07 00:00:00 | 10.66
 |  |  |  | 1985-10-08 00:00:00 | 10.63
 |  |  |  | 1985-10-09 00:00:00 | 10.64
 |  |  |  | 1985-10-10 00:00:00 | 10.61
 |  |  |  | 1985-10-11 00:00:00 | 10.61
 |  |  |  | 1985-10-14 00:00:00
 |  |  |  | 1985-10-15 00:00:00 | 10.56
 |  |  |  | 1985-10-16 00:00:00 | 10.52
 |  |  |  | 1985-10-17 00:00:00 | 10.47
 |  |  |  | 1985-10-18 00:00:00 | 10.44
 |  |  |  | 1985-10-21 00:00:00 | 10.44
 |  |  |  | 1985-10-22 00:00:00 | 10.39
 |  |  |  | 1985-10-23 00:00:00 | 10.39
 |  |  |  | 1985-10-24 00:00:00 | 10.41
 |  |  |  | 1985-10-25 00:00:00 | 10.47
 |  |  |  | 1985-10-28 00:00:00 | 10.53
 |  |  |  | 1985-10-29 00:00:00 | 10.37
 |  |  |  | 1985-10-30 00:00:00 | 10.26
 |  |  |  | 1985-10-31 00:00:00 | 10.28
 |  |  |  | 1985-11-01 00:00:00 | 10.24
 |  |  |  | 1985-11-04 00:00:00 | 10.23
 |  |  |  | 1985-11-05 00:00:00 | 10.18
 |  |  |  | 1985-11-06 00:00:00 | 10.19
 |  |  |  | 1985-11-07 00:00:00 | 10.18
 |  |  |  | 1985-11-08 00:00:00 | 10.13
 |  |  |  | 1985-11-11 00:00:00
 |  |  |  | 1985-11-12 00:00:00 | 10.03
 |  |  |  | 1985-11-13 00:00:00 | 10.07
 |  |  |  | 1985-11-14 00:00:00 | 10.12
 |  |  |  | 1985-11-15 00:00:00 | 10.18
 |  |  |  | 1985-11-18 00:00:00 | 10.03
 |  |  |  | 1985-11-19 00:00:00 | 10
 |  |  |  | 1985-11-20 00:00:00 | 10
 |  |  |  | 1985-11-21 00:00:00 | 9.93
 |  |  |  | 1985-11-22 00:00:00 | 9.95
 |  |  |  | 1985-11-25 00:00:00 | 9.98
 |  |  |  | 1985-11-26 00:00:00 | 9.96
 |  |  |  | 1985-11-27 00:00:00 | 9.91
 |  |  |  | 1985-11-28 00:00:00
 |  |  |  | 1985-11-29 00:00:00 | 9.86
 |  |  |  | 1985-12-02 00:00:00 | 9.94
 |  |  |  | 1985-12-03 00:00:00 | 9.92
 |  |  |  | 1985-12-04 00:00:00 | 9.88
 |  |  |  | 1985-12-05 00:00:00 | 9.88
 |  |  |  | 1985-12-06 00:00:00 | 9.9
 |  |  |  | 1985-12-09 00:00:00 | 9.77
 |  |  |  | 1985-12-10 00:00:00 | 9.65
 |  |  |  | 1985-12-11 00:00:00 | 9.53
 |  |  |  | 1985-12-12 00:00:00 | 9.58
 |  |  |  | 1985-12-13 00:00:00 | 9.53
 |  |  |  | 1985-12-16 00:00:00 | 9.45
 |  |  |  | 1985-12-17 00:00:00 | 9.35
 |  |  |  | 1985-12-18 00:00:00 | 9.4
 |  |  |  | 1985-12-19 00:00:00 | 9.37
 |  |  |  | 1985-12-20 00:00:00 | 9.33
 |  |  |  | 1985-12-23 00:00:00 | 9.34
 |  |  |  | 1985-12-24 00:00:00 | 9.33
 |  |  |  | 1985-12-25 00:00:00
 |  |  |  | 1985-12-26 00:00:00 | 9.31
 |  |  |  | 1985-12-27 00:00:00 | 9.27
 |  |  |  | 1985-12-30 00:00:00 | 9.28
 |  |  |  | 1985-12-31 00:00:00 | 9.27
 |  |  |  | 1986-01-01 00:00:00
 |  |  |  | 1986-01-02 00:00:00 | 9.28
 |  |  |  | 1986-01-03 00:00:00 | 9.3
 |  |  |  | 1986-01-06 00:00:00 | 9.31
 |  |  |  | 1986-01-07 00:00:00 | 9.18
 |  |  |  | 1986-01-08 00:00:00 | 9.36
 |  |  |  | 1986-01-09 00:00:00 | 9.45
 |  |  |  | 1986-01-10 00:00:00 | 9.54
 |  |  |  | 1986-01-13 00:00:00 | 9.65
 |  |  |  | 1986-01-14 00:00:00 | 9.56
 |  |  |  | 1986-01-15 00:00:00 | 9.42
 |  |  |  | 1986-01-16 00:00:00 | 9.43
 |  |  |  | 1986-01-17 00:00:00 | 9.4
 |  |  |  | 1986-01-20 00:00:00
 |  |  |  | 1986-01-21 00:00:00 | 9.4
 |  |  |  | 1986-01-22 00:00:00 | 9.45
 |  |  |  | 1986-01-23 00:00:00 | 9.42
 |  |  |  | 1986-01-24 00:00:00 | 9.45
 |  |  |  | 1986-01-27 00:00:00 | 9.37
 |  |  |  | 1986-01-28 00:00:00 | 9.3
 |  |  |  | 1986-01-29 00:00:00 | 9.35
 |  |  |  | 1986-01-30 00:00:00 | 9.36
 |  |  |  | 1986-01-31 00:00:00 | 9.34
 |  |  |  | 1986-02-03 00:00:00 | 9.28
 |  |  |  | 1986-02-04 00:00:00 | 9.23
 |  |  |  | 1986-02-05 00:00:00 | 9.28
 |  |  |  | 1986-02-06 00:00:00 | 9.25
 |  |  |  | 1986-02-07 00:00:00 | 9.32
 |  |  |  | 1986-02-10 00:00:00 | 9.23
 |  |  |  | 1986-02-11 00:00:00 | 9.16
 |  |  |  | 1986-02-12 00:00:00 | 9.13
 |  |  |  | 1986-02-13 00:00:00 | 9.08
 |  |  |  | 1986-02-14 00:00:00 | 8.93
 |  |  |  | 1986-02-17 00:00:00
 |  |  |  | 1986-02-18 00:00:00 | 8.89
 |  |  |  | 1986-02-19 00:00:00 | 8.92
 |  |  |  | 1986-02-20 00:00:00 | 8.88
 |  |  |  | 1986-02-21 00:00:00 | 8.73
 |  |  |  | 1986-02-24 00:00:00 | 8.61
 |  |  |  | 1986-02-25 00:00:00 | 8.6
 |  |  |  | 1986-02-26 00:00:00 | 8.54
 |  |  |  | 1986-02-27 00:00:00 | 8.32
 |  |  |  | 1986-02-28 00:00:00 | 8.27
 |  |  |  | 1986-03-03 00:00:00 | 8.16
 |  |  |  | 1986-03-04 00:00:00 | 8.1
 |  |  |  | 1986-03-05 00:00:00 | 8.26
 |  |  |  | 1986-03-06 00:00:00 | 8.19
 |  |  |  | 1986-03-07 00:00:00 | 8.15
 |  |  |  | 1986-03-10 00:00:00 | 8
 |  |  |  | 1986-03-11 00:00:00 | 7.94
 |  |  |  | 1986-03-12 00:00:00 | 7.91
 |  |  |  | 1986-03-13 00:00:00 | 7.95
 |  |  |  | 1986-03-14 00:00:00 | 7.95
 |  |  |  | 1986-03-17 00:00:00 | 7.97
 |  |  |  | 1986-03-18 00:00:00 | 8
 |  |  |  | 1986-03-19 00:00:00 | 8
 |  |  |  | 1986-03-20 00:00:00 | 7.95
 |  |  |  | 1986-03-21 00:00:00 | 7.98
 |  |  |  | 1986-03-24 00:00:00 | 7.89
 |  |  |  | 1986-03-25 00:00:00 | 7.9
 |  |  |  | 1986-03-26 00:00:00 | 7.82
 |  |  |  | 1986-03-27 00:00:00 | 7.63
 |  |  |  | 1986-03-28 00:00:00
 |  |  |  | 1986-03-31 00:00:00 | 7.44
 |  |  |  | 1986-04-01 00:00:00 | 7.47
 |  |  |  | 1986-04-02 00:00:00 | 7.43
 |  |  |  | 1986-04-03 00:00:00 | 7.46
 |  |  |  | 1986-04-04 00:00:00 | 7.53
 |  |  |  | 1986-04-07 00:00:00 | 7.54
 |  |  |  | 1986-04-08 00:00:00 | 7.39
 |  |  |  | 1986-04-09 00:00:00 | 7.33
 |  |  |  | 1986-04-10 00:00:00 | 7.31
 |  |  |  | 1986-04-11 00:00:00 | 7.37
 |  |  |  | 1986-04-14 00:00:00 | 7.29
 |  |  |  | 1986-04-15 00:00:00 | 7.34
 |  |  |  | 1986-04-16 00:00:00 | 7.14
 |  |  |  | 1986-04-17 00:00:00 | 7.16
 |  |  |  | 1986-04-18 00:00:00 | 7.19
 |  |  |  | 1986-04-21 00:00:00 | 7.16
 |  |  |  | 1986-04-22 00:00:00 | 7.28
 |  |  |  | 1986-04-23 00:00:00 | 7.45
 |  |  |  | 1986-04-24 00:00:00 | 7.59
 |  |  |  | 1986-04-25 00:00:00 | 7.61
 |  |  |  | 1986-04-28 00:00:00 | 7.54
 |  |  |  | 1986-04-29 00:00:00 | 7.45
 |  |  |  | 1986-04-30 00:00:00 | 7.47
 |  |  |  | 1986-05-01 00:00:00 | 7.54
 |  |  |  | 1986-05-02 00:00:00 | 7.62
 |  |  |  | 1986-05-05 00:00:00 | 7.49
 |  |  |  | 1986-05-06 00:00:00 | 7.5
 |  |  |  | 1986-05-07 00:00:00 | 7.53
 |  |  |  | 1986-05-08 00:00:00 | 7.36
 |  |  |  | 1986-05-09 00:00:00 | 7.37
 |  |  |  | 1986-05-12 00:00:00 | 7.41
 |  |  |  | 1986-05-13 00:00:00 | 7.42
 |  |  |  | 1986-05-14 00:00:00 | 7.43
 |  |  |  | 1986-05-15 00:00:00 | 7.5
 |  |  |  | 1986-05-16 00:00:00 | 7.64
 |  |  |  | 1986-05-19 00:00:00 | 7.68
 |  |  |  | 1986-05-20 00:00:00 | 7.58
 |  |  |  | 1986-05-21 00:00:00 | 7.58
 |  |  |  | 1986-05-22 00:00:00 | 7.5
 |  |  |  | 1986-05-23 00:00:00 | 7.45
 |  |  |  | 1986-05-26 00:00:00
 |  |  |  | 1986-05-27 00:00:00 | 7.41
 |  |  |  | 1986-05-28 00:00:00 | 7.45
 |  |  |  | 1986-05-29 00:00:00 | 7.66
 |  |  |  | 1986-05-30 00:00:00 | 7.74
 |  |  |  | 1986-06-02 00:00:00 | 7.91
 |  |  |  | 1986-06-03 00:00:00 | 7.81
 |  |  |  | 1986-06-04 00:00:00 | 7.93
 |  |  |  | 1986-06-05 00:00:00 | 7.9
 |  |  |  | 1986-06-06 00:00:00 | 7.65
 |  |  |  | 1986-06-09 00:00:00 | 7.79
 |  |  |  | 1986-06-10 00:00:00 | 7.78
 |  |  |  | 1986-06-11 00:00:00 | 7.7
 |  |  |  | 1986-06-12 00:00:00 | 7.7
 |  |  |  | 1986-06-13 00:00:00 | 7.52
 |  |  |  | 1986-06-16 00:00:00 | 7.43
 |  |  |  | 1986-06-17 00:00:00 | 7.43
 |  |  |  | 1986-06-18 00:00:00 | 7.44
 |  |  |  | 1986-06-19 00:00:00 | 7.52
 |  |  |  | 1986-06-20 00:00:00 | 7.47
 |  |  |  | 1986-06-23 00:00:00 | 7.43
 |  |  |  | 1986-06-24 00:00:00 | 7.39
 |  |  |  | 1986-06-25 00:00:00 | 7.36
 |  |  |  | 1986-06-26 00:00:00 | 7.35
 |  |  |  | 1986-06-27 00:00:00 | 7.29
 |  |  |  | 1986-06-30 00:00:00 | 7.24
 |  |  |  | 1986-07-01 00:00:00 | 7.21
 |  |  |  | 1986-07-02 00:00:00 | 7.22
 |  |  |  | 1986-07-03 00:00:00 | 7.18
 |  |  |  | 1986-07-04 00:00:00
 |  |  |  | 1986-07-07 00:00:00 | 7.16
 |  |  |  | 1986-07-08 00:00:00 | 7.23
 |  |  |  | 1986-07-09 00:00:00 | 7.15
 |  |  |  | 1986-07-10 00:00:00 | 7.16
 |  |  |  | 1986-07-11 00:00:00 | 7.19
 |  |  |  | 1986-07-14 00:00:00 | 7.14
 |  |  |  | 1986-07-15 00:00:00 | 7.12
 |  |  |  | 1986-07-16 00:00:00 | 7.17
 |  |  |  | 1986-07-17 00:00:00 | 7.2
 |  |  |  | 1986-07-18 00:00:00 | 7.19
 |  |  |  | 1986-07-21 00:00:00 | 7.17
 |  |  |  | 1986-07-22 00:00:00 | 7.27
 |  |  |  | 1986-07-23 00:00:00 | 7.36
 |  |  |  | 1986-07-24 00:00:00 | 7.41
 |  |  |  | 1986-07-25 00:00:00 | 7.4
 |  |  |  | 1986-07-28 00:00:00 | 7.59
 |  |  |  | 1986-07-29 00:00:00 | 7.5
 |  |  |  | 1986-07-30 00:00:00 | 7.51
 |  |  |  | 1986-07-31 00:00:00 | 7.46
 |  |  |  | 1986-08-01 00:00:00 | 7.46
 |  |  |  | 1986-08-04 00:00:00 | 7.46
 |  |  |  | 1986-08-05 00:00:00 | 7.54
 |  |  |  | 1986-08-06 00:00:00 | 7.57
 |  |  |  | 1986-08-07 00:00:00 | 7.56
 |  |  |  | 1986-08-08 00:00:00 | 7.41
 |  |  |  | 1986-08-11 00:00:00 | 7.35
 |  |  |  | 1986-08-12 00:00:00 | 7.34
 |  |  |  | 1986-08-13 00:00:00 | 7.28
 |  |  |  | 1986-08-14 00:00:00 | 7.29
 |  |  |  | 1986-08-15 00:00:00 | 7.29
 |  |  |  | 1986-08-18 00:00:00 | 7.28
 |  |  |  | 1986-08-19 00:00:00 | 7.19
 |  |  |  | 1986-08-20 00:00:00 | 7.17
 |  |  |  | 1986-08-21 00:00:00 | 7.19
 |  |  |  | 1986-08-22 00:00:00 | 7.27
 |  |  |  | 1986-08-25 00:00:00 | 7.25
 |  |  |  | 1986-08-26 00:00:00 | 7.2
 |  |  |  | 1986-08-27 00:00:00 | 7.28
 |  |  |  | 1986-08-28 00:00:00 | 7.26
 |  |  |  | 1986-08-29 00:00:00 | 7.21
 |  |  |  | 1986-09-01 00:00:00
 |  |  |  | 1986-09-02 00:00:00 | 7.23
 |  |  |  | 1986-09-03 00:00:00 | 7.43
 |  |  |  | 1986-09-04 00:00:00 | 7.4
 |  |  |  | 1986-09-05 00:00:00 | 7.54
 |  |  |  | 1986-09-08 00:00:00 | 7.59
 |  |  |  | 1986-09-09 00:00:00 | 7.53
 |  |  |  | 1986-09-10 00:00:00 | 7.54
 |  |  |  | 1986-09-11 00:00:00 | 7.74
 |  |  |  | 1986-09-12 00:00:00 | 7.74
 |  |  |  | 1986-09-15 00:00:00 | 7.66
 |  |  |  | 1986-09-16 00:00:00 | 7.67
 |  |  |  | 1986-09-17 00:00:00 | 7.64
 |  |  |  | 1986-09-18 00:00:00 | 7.74
 |  |  |  | 1986-09-19 00:00:00 | 7.83
 |  |  |  | 1986-09-22 00:00:00 | 7.79
 |  |  |  | 1986-09-23 00:00:00 | 7.76
 |  |  |  | 1986-09-24 00:00:00 | 7.64
 |  |  |  | 1986-09-25 00:00:00 | 7.64
 |  |  |  | 1986-09-26 00:00:00 | 7.63
 |  |  |  | 1986-09-29 00:00:00 | 7.69
 |  |  |  | 1986-09-30 00:00:00 | 7.6
 |  |  |  | 1986-10-01 00:00:00 | 7.57
 |  |  |  | 1986-10-02 00:00:00 | 7.61
 |  |  |  | 1986-10-03 00:00:00 | 7.53
 |  |  |  | 1986-10-06 00:00:00 | 7.53
 |  |  |  | 1986-10-07 00:00:00 | 7.54
 |  |  |  | 1986-10-08 00:00:00 | 7.6
 |  |  |  | 1986-10-09 00:00:00 | 7.63
 |  |  |  | 1986-10-10 00:00:00 | 7.66
 |  |  |  | 1986-10-13 00:00:00
 |  |  |  | 1986-10-14 00:00:00 | 7.79
 |  |  |  | 1986-10-15 00:00:00 | 7.78
 |  |  |  | 1986-10-16 00:00:00 | 7.81
 |  |  |  | 1986-10-17 00:00:00 | 7.84
 |  |  |  | 1986-10-20 00:00:00 | 7.92
 |  |  |  | 1986-10-21 00:00:00 | 7.84
 |  |  |  | 1986-10-22 00:00:00 | 7.78
 |  |  |  | 1986-10-23 00:00:00 | 7.72
 |  |  |  | 1986-10-24 00:00:00 | 7.76
 |  |  |  | 1986-10-27 00:00:00 | 7.71
 |  |  |  | 1986-10-28 00:00:00 | 7.75
 |  |  |  | 1986-10-29 00:00:00 | 7.71
 |  |  |  | 1986-10-30 00:00:00 | 7.61
 |  |  |  | 1986-10-31 00:00:00 | 7.61
 |  |  |  | 1986-11-03 00:00:00 | 7.57
 |  |  |  | 1986-11-04 00:00:00 | 7.59
 |  |  |  | 1986-11-05 00:00:00 | 7.58
 |  |  |  | 1986-11-06 00:00:00 | 7.55
 |  |  |  | 1986-11-07 00:00:00 | 7.63
 |  |  |  | 1986-11-10 00:00:00 | 7.64
 |  |  |  | 1986-11-11 00:00:00
 |  |  |  | 1986-11-12 00:00:00 | 7.59
 |  |  |  | 1986-11-13 00:00:00 | 7.59
 |  |  |  | 1986-11-14 00:00:00 | 7.53
 |  |  |  | 1986-11-17 00:00:00 | 7.48
 |  |  |  | 1986-11-18 00:00:00 | 7.52
 |  |  |  | 1986-11-19 00:00:00 | 7.44
 |  |  |  | 1986-11-20 00:00:00 | 7.45
 |  |  |  | 1986-11-21 00:00:00 | 7.44
 |  |  |  | 1986-11-24 00:00:00 | 7.4
 |  |  |  | 1986-11-25 00:00:00 | 7.44
 |  |  |  | 1986-11-26 00:00:00 | 7.42
 |  |  |  | 1986-11-27 00:00:00
 |  |  |  | 1986-11-28 00:00:00 | 7.41
 |  |  |  | 1986-12-01 00:00:00 | 7.42
 |  |  |  | 1986-12-02 00:00:00 | 7.34
 |  |  |  | 1986-12-03 00:00:00 | 7.31
 |  |  |  | 1986-12-04 00:00:00 | 7.29
 |  |  |  | 1986-12-05 00:00:00 | 7.38
 |  |  |  | 1986-12-08 00:00:00 | 7.34
 |  |  |  | 1986-12-09 00:00:00 | 7.33
 |  |  |  | 1986-12-10 00:00:00 | 7.32
 |  |  |  | 1986-12-11 00:00:00 | 7.38
 |  |  |  | 1986-12-12 00:00:00 | 7.39
 |  |  |  | 1986-12-15 00:00:00 | 7.41
 |  |  |  | 1986-12-16 00:00:00 | 7.39
 |  |  |  | 1986-12-17 00:00:00 | 7.39
 |  |  |  | 1986-12-18 00:00:00 | 7.38
 |  |  |  | 1986-12-19 00:00:00 | 7.36
 |  |  |  | 1986-12-22 00:00:00 | 7.36
 |  |  |  | 1986-12-23 00:00:00 | 7.34
 |  |  |  | 1986-12-24 00:00:00 | 7.34
 |  |  |  | 1986-12-25 00:00:00
 |  |  |  | 1986-12-26 00:00:00 | 7.34
 |  |  |  | 1986-12-29 00:00:00 | 7.41
 |  |  |  | 1986-12-30 00:00:00 | 7.46
 |  |  |  | 1986-12-31 00:00:00 | 7.49
 |  |  |  | 1987-01-01 00:00:00
 |  |  |  | 1987-01-02 00:00:00 | 7.44
 |  |  |  | 1987-01-05 00:00:00 | 7.35
 |  |  |  | 1987-01-06 00:00:00 | 7.36
 |  |  |  | 1987-01-07 00:00:00 | 7.33
 |  |  |  | 1987-01-08 00:00:00 | 7.31
 |  |  |  | 1987-01-09 00:00:00 | 7.29
 |  |  |  | 1987-01-12 00:00:00 | 7.33
 |  |  |  | 1987-01-13 00:00:00 | 7.37
 |  |  |  | 1987-01-14 00:00:00 | 7.41
 |  |  |  | 1987-01-15 00:00:00 | 7.39
 |  |  |  | 1987-01-16 00:00:00 | 7.34
 |  |  |  | 1987-01-19 00:00:00
 |  |  |  | 1987-01-20 00:00:00 | 7.32
 |  |  |  | 1987-01-21 00:00:00 | 7.33
 |  |  |  | 1987-01-22 00:00:00 | 7.36
 |  |  |  | 1987-01-23 00:00:00 | 7.42
 |  |  |  | 1987-01-26 00:00:00 | 7.49
 |  |  |  | 1987-01-27 00:00:00 | 7.49
 |  |  |  | 1987-01-28 00:00:00 | 7.46
 |  |  |  | 1987-01-29 00:00:00 | 7.45
 |  |  |  | 1987-01-30 00:00:00 | 7.48
 |  |  |  | 1987-02-02 00:00:00 | 7.52
 |  |  |  | 1987-02-03 00:00:00 | 7.53
 |  |  |  | 1987-02-04 00:00:00 | 7.51
 |  |  |  | 1987-02-05 00:00:00 | 7.47
 |  |  |  | 1987-02-06 00:00:00 | 7.47
 |  |  |  | 1987-02-09 00:00:00 | 7.53
 |  |  |  | 1987-02-10 00:00:00 | 7.61
 |  |  |  | 1987-02-11 00:00:00 | 7.64
 |  |  |  | 1987-02-12 00:00:00 | 7.59
 |  |  |  | 1987-02-13 00:00:00 | 7.57
 |  |  |  | 1987-02-16 00:00:00
 |  |  |  | 1987-02-17 00:00:00 | 7.63
 |  |  |  | 1987-02-18 00:00:00 | 7.6
 |  |  |  | 1987-02-19 00:00:00 | 7.55
 |  |  |  | 1987-02-20 00:00:00 | 7.55
 |  |  |  | 1987-02-23 00:00:00 | 7.53
 |  |  |  | 1987-02-24 00:00:00 | 7.48
 |  |  |  | 1987-02-25 00:00:00 | 7.5
 |  |  |  | 1987-02-26 00:00:00 | 7.5
 |  |  |  | 1987-02-27 00:00:00 | 7.48
 |  |  |  | 1987-03-02 00:00:00 | 7.46
 |  |  |  | 1987-03-03 00:00:00 | 7.49
 |  |  |  | 1987-03-04 00:00:00 | 7.44
 |  |  |  | 1987-03-05 00:00:00 | 7.45
 |  |  |  | 1987-03-06 00:00:00 | 7.52
 |  |  |  | 1987-03-09 00:00:00 | 7.53
 |  |  |  | 1987-03-10 00:00:00 | 7.53
 |  |  |  | 1987-03-11 00:00:00 | 7.53
 |  |  |  | 1987-03-12 00:00:00 | 7.52
 |  |  |  | 1987-03-13 00:00:00 | 7.49
 |  |  |  | 1987-03-16 00:00:00 | 7.52
 |  |  |  | 1987-03-17 00:00:00 | 7.51
 |  |  |  | 1987-03-18 00:00:00 | 7.52
 |  |  |  | 1987-03-19 00:00:00 | 7.51
 |  |  |  | 1987-03-20 00:00:00 | 7.53
 |  |  |  | 1987-03-23 00:00:00 | 7.56
 |  |  |  | 1987-03-24 00:00:00 | 7.59
 |  |  |  | 1987-03-25 00:00:00 | 7.58
 |  |  |  | 1987-03-26 00:00:00 | 7.56
 |  |  |  | 1987-03-27 00:00:00 | 7.64
 |  |  |  | 1987-03-30 00:00:00 | 7.84
 |  |  |  | 1987-03-31 00:00:00 | 7.81
 |  |  |  | 1987-04-01 00:00:00 | 7.89
 |  |  |  | 1987-04-02 00:00:00 | 7.9
 |  |  |  | 1987-04-03 00:00:00 | 7.89
 |  |  |  | 1987-04-06 00:00:00 | 7.84
 |  |  |  | 1987-04-07 00:00:00 | 7.92
 |  |  |  | 1987-04-08 00:00:00 | 7.9
 |  |  |  | 1987-04-09 00:00:00 | 8.06
 |  |  |  | 1987-04-10 00:00:00 | 8.19
 |  |  |  | 1987-04-13 00:00:00 | 8.26
 |  |  |  | 1987-04-14 00:00:00 | 8.4
 |  |  |  | 1987-04-15 00:00:00 | 8.32
 |  |  |  | 1987-04-16 00:00:00 | 8.22
 |  |  |  | 1987-04-17 00:00:00
 |  |  |  | 1987-04-20 00:00:00 | 8.39
 |  |  |  | 1987-04-21 00:00:00 | 8.38
 |  |  |  | 1987-04-22 00:00:00 | 8.44
 |  |  |  | 1987-04-23 00:00:00 | 8.51
 |  |  |  | 1987-04-24 00:00:00 | 8.69
 |  |  |  | 1987-04-27 00:00:00 | 8.59
 |  |  |  | 1987-04-28 00:00:00 | 8.5
 |  |  |  | 1987-04-29 00:00:00 | 8.56
 |  |  |  | 1987-04-30 00:00:00 | 8.45
 |  |  |  | 1987-05-01 00:00:00 | 8.59
 |  |  |  | 1987-05-04 00:00:00 | 8.72
 |  |  |  | 1987-05-05 00:00:00 | 8.64
 |  |  |  | 1987-05-06 00:00:00 | 8.75
 |  |  |  | 1987-05-07 00:00:00 | 8.63
 |  |  |  | 1987-05-08 00:00:00 | 8.61
 |  |  |  | 1987-05-11 00:00:00 | 8.76
 |  |  |  | 1987-05-12 00:00:00 | 8.72
 |  |  |  | 1987-05-13 00:00:00 | 8.71
 |  |  |  | 1987-05-14 00:00:00 | 8.73
 |  |  |  | 1987-05-15 00:00:00 | 8.92
 |  |  |  | 1987-05-18 00:00:00 | 8.88
 |  |  |  | 1987-05-19 00:00:00 | 9.06
 |  |  |  | 1987-05-20 00:00:00 | 9.07
 |  |  |  | 1987-05-21 00:00:00 | 9.03
 |  |  |  | 1987-05-22 00:00:00 | 8.95
 |  |  |  | 1987-05-25 00:00:00
 |  |  |  | 1987-05-26 00:00:00 | 8.69
 |  |  |  | 1987-05-27 00:00:00 | 8.75
 |  |  |  | 1987-05-28 00:00:00 | 8.74
 |  |  |  | 1987-05-29 00:00:00 | 8.65
 |  |  |  | 1987-06-01 00:00:00 | 8.63
 |  |  |  | 1987-06-02 00:00:00 | 8.9
 |  |  |  | 1987-06-03 00:00:00 | 8.79
 |  |  |  | 1987-06-04 00:00:00 | 8.76
 |  |  |  | 1987-06-05 00:00:00 | 8.66
 |  |  |  | 1987-06-08 00:00:00 | 8.68
 |  |  |  | 1987-06-09 00:00:00 | 8.73
 |  |  |  | 1987-06-10 00:00:00 | 8.72
 |  |  |  | 1987-06-11 00:00:00 | 8.69
 |  |  |  | 1987-06-12 00:00:00 | 8.5
 |  |  |  | 1987-06-15 00:00:00 | 8.46
 |  |  |  | 1987-06-16 00:00:00 | 8.47
 |  |  |  | 1987-06-17 00:00:00 | 8.42
 |  |  |  | 1987-06-18 00:00:00 | 8.45
 |  |  |  | 1987-06-19 00:00:00 | 8.48
 |  |  |  | 1987-06-22 00:00:00 | 8.41
 |  |  |  | 1987-06-23 00:00:00 | 8.41
 |  |  |  | 1987-06-24 00:00:00 | 8.47
 |  |  |  | 1987-06-25 00:00:00 | 8.4
 |  |  |  | 1987-06-26 00:00:00 | 8.5
 |  |  |  | 1987-06-29 00:00:00 | 8.49
 |  |  |  | 1987-06-30 00:00:00 | 8.51
 |  |  |  | 1987-07-01 00:00:00 | 8.49
 |  |  |  | 1987-07-02 00:00:00 | 8.43
 |  |  |  | 1987-07-03 00:00:00
 |  |  |  | 1987-07-06 00:00:00 | 8.42
 |  |  |  | 1987-07-07 00:00:00 | 8.4
 |  |  |  | 1987-07-08 00:00:00 | 8.45
 |  |  |  | 1987-07-09 00:00:00 | 8.52
 |  |  |  | 1987-07-10 00:00:00 | 8.46
 |  |  |  | 1987-07-13 00:00:00 | 8.54
 |  |  |  | 1987-07-14 00:00:00 | 8.51
 |  |  |  | 1987-07-15 00:00:00 | 8.61
 |  |  |  | 1987-07-16 00:00:00 | 8.59
 |  |  |  | 1987-07-17 00:00:00 | 8.55
 |  |  |  | 1987-07-20 00:00:00 | 8.61
 |  |  |  | 1987-07-21 00:00:00 | 8.72
 |  |  |  | 1987-07-22 00:00:00 | 8.78
 |  |  |  | 1987-07-23 00:00:00 | 8.8
 |  |  |  | 1987-07-24 00:00:00 | 8.83
 |  |  |  | 1987-07-27 00:00:00 | 8.84
 |  |  |  | 1987-07-28 00:00:00 | 8.86
 |  |  |  | 1987-07-29 00:00:00 | 8.85
 |  |  |  | 1987-07-30 00:00:00 | 8.84
 |  |  |  | 1987-07-31 00:00:00 | 8.89
 |  |  |  | 1987-08-03 00:00:00 | 9.02
 |  |  |  | 1987-08-04 00:00:00 | 9.04
 |  |  |  | 1987-08-05 00:00:00 | 8.95
 |  |  |  | 1987-08-06 00:00:00 | 8.96
 |  |  |  | 1987-08-07 00:00:00 | 8.93
 |  |  |  | 1987-08-10 00:00:00 | 8.96
 |  |  |  | 1987-08-11 00:00:00 | 8.95
 |  |  |  | 1987-08-12 00:00:00 | 8.95
 |  |  |  | 1987-08-13 00:00:00 | 8.85
 |  |  |  | 1987-08-14 00:00:00 | 8.77
 |  |  |  | 1987-08-17 00:00:00 | 8.77
 |  |  |  | 1987-08-18 00:00:00 | 8.95
 |  |  |  | 1987-08-19 00:00:00 | 8.98
 |  |  |  | 1987-08-20 00:00:00 | 8.94
 |  |  |  | 1987-08-21 00:00:00 | 8.97
 |  |  |  | 1987-08-24 00:00:00 | 8.99
 |  |  |  | 1987-08-25 00:00:00 | 8.94
 |  |  |  | 1987-08-26 00:00:00 | 8.99
 |  |  |  | 1987-08-27 00:00:00 | 9.11
 |  |  |  | 1987-08-28 00:00:00 | 9.18
 |  |  |  | 1987-08-31 00:00:00 | 9.17
 |  |  |  | 1987-09-01 00:00:00 | 9.24
 |  |  |  | 1987-09-02 00:00:00 | 9.45
 |  |  |  | 1987-09-03 00:00:00 | 9.47
 |  |  |  | 1987-09-04 00:00:00 | 9.47
 |  |  |  | 1987-09-07 00:00:00
 |  |  |  | 1987-09-08 00:00:00 | 9.65
 |  |  |  | 1987-09-09 00:00:00 | 9.66
 |  |  |  | 1987-09-10 00:00:00 | 9.6
 |  |  |  | 1987-09-11 00:00:00 | 9.5
 |  |  |  | 1987-09-14 00:00:00 | 9.52
 |  |  |  | 1987-09-15 00:00:00 | 9.64
 |  |  |  | 1987-09-16 00:00:00 | 9.7
 |  |  |  | 1987-09-17 00:00:00 | 9.65
 |  |  |  | 1987-09-18 00:00:00 | 9.56
 |  |  |  | 1987-09-21 00:00:00 | 9.63
 |  |  |  | 1987-09-22 00:00:00 | 9.53
 |  |  |  | 1987-09-23 00:00:00 | 9.55
 |  |  |  | 1987-09-24 00:00:00 | 9.67
 |  |  |  | 1987-09-25 00:00:00 | 9.68
 |  |  |  | 1987-09-28 00:00:00 | 9.67
 |  |  |  | 1987-09-29 00:00:00 | 9.8
 |  |  |  | 1987-09-30 00:00:00 | 9.79
 |  |  |  | 1987-10-01 00:00:00 | 9.8
 |  |  |  | 1987-10-02 00:00:00 | 9.7
 |  |  |  | 1987-10-05 00:00:00 | 9.79
 |  |  |  | 1987-10-06 00:00:00 | 9.81
 |  |  |  | 1987-10-07 00:00:00 | 9.79
 |  |  |  | 1987-10-08 00:00:00 | 9.86
 |  |  |  | 1987-10-09 00:00:00 | 9.96
 |  |  |  | 1987-10-12 00:00:00
 |  |  |  | 1987-10-13 00:00:00 | 9.92
 |  |  |  | 1987-10-14 00:00:00 | 10.12
 |  |  |  | 1987-10-15 00:00:00 | 10.24
 |  |  |  | 1987-10-16 00:00:00 | 10.24
 |  |  |  | 1987-10-19 00:00:00 | 10.25
 |  |  |  | 1987-10-20 00:00:00 | 9.49
 |  |  |  | 1987-10-21 00:00:00 | 9.44
 |  |  |  | 1987-10-22 00:00:00 | 9.15
 |  |  |  | 1987-10-23 00:00:00 | 9.11
 |  |  |  | 1987-10-26 00:00:00 | 8.94
 |  |  |  | 1987-10-27 00:00:00 | 9.04
 |  |  |  | 1987-10-28 00:00:00 | 9.14
 |  |  |  | 1987-10-29 00:00:00 | 9.08
 |  |  |  | 1987-10-30 00:00:00 | 9.03
 |  |  |  | 1987-11-02 00:00:00 | 9.13
 |  |  |  | 1987-11-03 00:00:00 | 9.03
 |  |  |  | 1987-11-04 00:00:00 | 8.92
 |  |  |  | 1987-11-05 00:00:00 | 8.8
 |  |  |  | 1987-11-06 00:00:00 | 8.85
 |  |  |  | 1987-11-09 00:00:00 | 8.86
 |  |  |  | 1987-11-10 00:00:00 | 8.88
 |  |  |  | 1987-11-11 00:00:00
 |  |  |  | 1987-11-12 00:00:00 | 8.88
 |  |  |  | 1987-11-13 00:00:00 | 8.93
 |  |  |  | 1987-11-16 00:00:00 | 8.9
 |  |  |  | 1987-11-17 00:00:00 | 8.94
 |  |  |  | 1987-11-18 00:00:00 | 8.94
 |  |  |  | 1987-11-19 00:00:00 | 8.92
 |  |  |  | 1987-11-20 00:00:00 | 8.88
 |  |  |  | 1987-11-23 00:00:00 | 8.89
 |  |  |  | 1987-11-24 00:00:00 | 9
 |  |  |  | 1987-11-25 00:00:00 | 9.06
 |  |  |  | 1987-11-26 00:00:00
 |  |  |  | 1987-11-27 00:00:00 | 9.18
 |  |  |  | 1987-11-30 00:00:00 | 9.1
 |  |  |  | 1987-12-01 00:00:00 | 9.15
 |  |  |  | 1987-12-02 00:00:00 | 9.15
 |  |  |  | 1987-12-03 00:00:00 | 9.09
 |  |  |  | 1987-12-04 00:00:00 | 9.12
 |  |  |  | 1987-12-07 00:00:00 | 9.22
 |  |  |  | 1987-12-08 00:00:00 | 9.26
 |  |  |  | 1987-12-09 00:00:00 | 9.22
 |  |  |  | 1987-12-10 00:00:00 | 9.4
 |  |  |  | 1987-12-11 00:00:00 | 9.45
 |  |  |  | 1987-12-14 00:00:00 | 9.41
 |  |  |  | 1987-12-15 00:00:00 | 9.24
 |  |  |  | 1987-12-16 00:00:00 | 9.14
 |  |  |  | 1987-12-17 00:00:00 | 9.15
 |  |  |  | 1987-12-18 00:00:00 | 8.96
 |  |  |  | 1987-12-21 00:00:00 | 9.01
 |  |  |  | 1987-12-22 00:00:00 | 9.05
 |  |  |  | 1987-12-23 00:00:00 | 8.91
 |  |  |  | 1987-12-24 00:00:00 | 8.9
 |  |  |  | 1987-12-25 00:00:00
 |  |  |  | 1987-12-28 00:00:00 | 9.01
 |  |  |  | 1987-12-29 00:00:00 | 8.95
 |  |  |  | 1987-12-30 00:00:00 | 8.9
 |  |  |  | 1987-12-31 00:00:00 | 8.95
 |  |  |  | 1988-01-01 00:00:00
 |  |  |  | 1988-01-04 00:00:00 | 8.95
 |  |  |  | 1988-01-05 00:00:00 | 8.88
 |  |  |  | 1988-01-06 00:00:00 | 8.97
 |  |  |  | 1988-01-07 00:00:00 | 8.97
 |  |  |  | 1988-01-08 00:00:00 | 9.12
 |  |  |  | 1988-01-11 00:00:00 | 9.1
 |  |  |  | 1988-01-12 00:00:00 | 9.1
 |  |  |  | 1988-01-13 00:00:00 | 9.05
 |  |  |  | 1988-01-14 00:00:00 | 9.05
 |  |  |  | 1988-01-15 00:00:00 | 8.76
 |  |  |  | 1988-01-18 00:00:00
 |  |  |  | 1988-01-19 00:00:00 | 8.81
 |  |  |  | 1988-01-20 00:00:00 | 8.78
 |  |  |  | 1988-01-21 00:00:00 | 8.7
 |  |  |  | 1988-01-22 00:00:00 | 8.67
 |  |  |  | 1988-01-25 00:00:00 | 8.62
 |  |  |  | 1988-01-26 00:00:00 | 8.71
 |  |  |  | 1988-01-27 00:00:00 | 8.55
 |  |  |  | 1988-01-28 00:00:00 | 8.49
 |  |  |  | 1988-01-29 00:00:00 | 8.42
 |  |  |  | 1988-02-01 00:00:00 | 8.42
 |  |  |  | 1988-02-02 00:00:00 | 8.32
 |  |  |  | 1988-02-03 00:00:00 | 8.39
 |  |  |  | 1988-02-04 00:00:00 | 8.46
 |  |  |  | 1988-02-05 00:00:00 | 8.36
 |  |  |  | 1988-02-08 00:00:00 | 8.41
 |  |  |  | 1988-02-09 00:00:00 | 8.4
 |  |  |  | 1988-02-10 00:00:00 | 8.35
 |  |  |  | 1988-02-11 00:00:00 | 8.4
 |  |  |  | 1988-02-12 00:00:00 | 8.5
 |  |  |  | 1988-02-15 00:00:00
 |  |  |  | 1988-02-16 00:00:00 | 8.53
 |  |  |  | 1988-02-17 00:00:00 | 8.54
 |  |  |  | 1988-02-18 00:00:00 | 8.51
 |  |  |  | 1988-02-19 00:00:00 | 8.5
 |  |  |  | 1988-02-22 00:00:00 | 8.48
 |  |  |  | 1988-02-23 00:00:00 | 8.4
 |  |  |  | 1988-02-24 00:00:00 | 8.41
 |  |  |  | 1988-02-25 00:00:00 | 8.45
 |  |  |  | 1988-02-26 00:00:00 | 8.42
 |  |  |  | 1988-02-29 00:00:00 | 8.39
 |  |  |  | 1988-03-01 00:00:00 | 8.4
 |  |  |  | 1988-03-02 00:00:00 | 8.37
 |  |  |  | 1988-03-03 00:00:00 | 8.36
 |  |  |  | 1988-03-04 00:00:00 | 8.52
 |  |  |  | 1988-03-07 00:00:00 | 8.54
 |  |  |  | 1988-03-08 00:00:00 | 8.58
 |  |  |  | 1988-03-09 00:00:00 | 8.58
 |  |  |  | 1988-03-10 00:00:00 | 8.6
 |  |  |  | 1988-03-11 00:00:00 | 8.55
 |  |  |  | 1988-03-14 00:00:00 | 8.55
 |  |  |  | 1988-03-15 00:00:00 | 8.56
 |  |  |  | 1988-03-16 00:00:00 | 8.63
 |  |  |  | 1988-03-17 00:00:00 | 8.57
 |  |  |  | 1988-03-18 00:00:00 | 8.69
 |  |  |  | 1988-03-21 00:00:00 | 8.74
 |  |  |  | 1988-03-22 00:00:00 | 8.73
 |  |  |  | 1988-03-23 00:00:00 | 8.76
 |  |  |  | 1988-03-24 00:00:00 | 8.77
 |  |  |  | 1988-03-25 00:00:00 | 8.72
 |  |  |  | 1988-03-28 00:00:00 | 8.83
 |  |  |  | 1988-03-29 00:00:00 | 8.81
 |  |  |  | 1988-03-30 00:00:00 | 8.83
 |  |  |  | 1988-03-31 00:00:00 | 8.82
 |  |  |  | 1988-04-01 00:00:00
 |  |  |  | 1988-04-04 00:00:00 | 8.92
 |  |  |  | 1988-04-05 00:00:00 | 8.9
 |  |  |  | 1988-04-06 00:00:00 | 8.83
 |  |  |  | 1988-04-07 00:00:00 | 8.82
 |  |  |  | 1988-04-08 00:00:00 | 8.74
 |  |  |  | 1988-04-11 00:00:00 | 8.82
 |  |  |  | 1988-04-12 00:00:00 | 8.79
 |  |  |  | 1988-04-13 00:00:00 | 8.77
 |  |  |  | 1988-04-14 00:00:00 | 8.91
 |  |  |  | 1988-04-15 00:00:00 | 8.97
 |  |  |  | 1988-04-18 00:00:00 | 9.03
 |  |  |  | 1988-04-19 00:00:00 | 9.06
 |  |  |  | 1988-04-20 00:00:00 | 9.06
 |  |  |  | 1988-04-21 00:00:00 | 9.06
 |  |  |  | 1988-04-22 00:00:00 | 9.03
 |  |  |  | 1988-04-25 00:00:00 | 9.03
 |  |  |  | 1988-04-26 00:00:00 | 9.04
 |  |  |  | 1988-04-27 00:00:00 | 9.05
 |  |  |  | 1988-04-28 00:00:00 | 9.11
 |  |  |  | 1988-04-29 00:00:00 | 9.11
 |  |  |  | 1988-05-02 00:00:00 | 9.17
 |  |  |  | 1988-05-03 00:00:00 | 9.12
 |  |  |  | 1988-05-04 00:00:00 | 9.13
 |  |  |  | 1988-05-05 00:00:00 | 9.12
 |  |  |  | 1988-05-06 00:00:00 | 9.18
 |  |  |  | 1988-05-09 00:00:00 | 9.18
 |  |  |  | 1988-05-10 00:00:00 | 9.2
 |  |  |  | 1988-05-11 00:00:00 | 9.22
 |  |  |  | 1988-05-12 00:00:00 | 9.17
 |  |  |  | 1988-05-13 00:00:00 | 9.11
 |  |  |  | 1988-05-16 00:00:00 | 9.13
 |  |  |  | 1988-05-17 00:00:00 | 9.22
 |  |  |  | 1988-05-18 00:00:00 | 9.31
 |  |  |  | 1988-05-19 00:00:00 | 9.3
 |  |  |  | 1988-05-20 00:00:00 | 9.35
 |  |  |  | 1988-05-23 00:00:00 | 9.36
 |  |  |  | 1988-05-24 00:00:00 | 9.34
 |  |  |  | 1988-05-25 00:00:00 | 9.31
 |  |  |  | 1988-05-26 00:00:00 | 9.32
 |  |  |  | 1988-05-27 00:00:00 | 9.33
 |  |  |  | 1988-05-30 00:00:00
 |  |  |  | 1988-05-31 00:00:00 | 9.3
 |  |  |  | 1988-06-01 00:00:00 | 9.12
 |  |  |  | 1988-06-02 00:00:00 | 9.16
 |  |  |  | 1988-06-03 00:00:00 | 9.07
 |  |  |  | 1988-06-06 00:00:00 | 9.06
 |  |  |  | 1988-06-07 00:00:00 | 9.12
 |  |  |  | 1988-06-08 00:00:00 | 9.02
 |  |  |  | 1988-06-09 00:00:00 | 9.06
 |  |  |  | 1988-06-10 00:00:00 | 9.04
 |  |  |  | 1988-06-13 00:00:00 | 9.02
 |  |  |  | 1988-06-14 00:00:00 | 8.81
 |  |  |  | 1988-06-15 00:00:00 | 8.83
 |  |  |  | 1988-06-16 00:00:00 | 8.98
 |  |  |  | 1988-06-17 00:00:00 | 9.12
 |  |  |  | 1988-06-20 00:00:00 | 9.09
 |  |  |  | 1988-06-21 00:00:00 | 9.1
 |  |  |  | 1988-06-22 00:00:00 | 8.94
 |  |  |  | 1988-06-23 00:00:00 | 8.9
 |  |  |  | 1988-06-24 00:00:00 | 8.87
 |  |  |  | 1988-06-27 00:00:00 | 8.96
 |  |  |  | 1988-06-28 00:00:00 | 8.89
 |  |  |  | 1988-06-29 00:00:00 | 8.92
 |  |  |  | 1988-06-30 00:00:00 | 8.87
 |  |  |  | 1988-07-01 00:00:00 | 8.84
 |  |  |  | 1988-07-04 00:00:00
 |  |  |  | 1988-07-05 00:00:00 | 8.88
 |  |  |  | 1988-07-06 00:00:00 | 8.98
 |  |  |  | 1988-07-07 00:00:00 | 9
 |  |  |  | 1988-07-08 00:00:00 | 9.1
 |  |  |  | 1988-07-11 00:00:00 | 9.06
 |  |  |  | 1988-07-12 00:00:00 | 9.11
 |  |  |  | 1988-07-13 00:00:00 | 9.2
 |  |  |  | 1988-07-14 00:00:00 | 9.19
 |  |  |  | 1988-07-15 00:00:00 | 9.16
 |  |  |  | 1988-07-18 00:00:00 | 9.24
 |  |  |  | 1988-07-19 00:00:00 | 9.21
 |  |  |  | 1988-07-20 00:00:00 | 9.24
 |  |  |  | 1988-07-21 00:00:00 | 9.27
 |  |  |  | 1988-07-22 00:00:00 | 9.21
 |  |  |  | 1988-07-25 00:00:00 | 9.16
 |  |  |  | 1988-07-26 00:00:00 | 9.19
 |  |  |  | 1988-07-27 00:00:00 | 9.26
 |  |  |  | 1988-07-28 00:00:00 | 9.27
 |  |  |  | 1988-07-29 00:00:00 | 9.23
 |  |  |  | 1988-08-01 00:00:00 | 9.17
 |  |  |  | 1988-08-02 00:00:00 | 9.08
 |  |  |  | 1988-08-03 00:00:00 | 9.1
 |  |  |  | 1988-08-04 00:00:00 | 9.04
 |  |  |  | 1988-08-05 00:00:00 | 9.14
 |  |  |  | 1988-08-08 00:00:00 | 9.13
 |  |  |  | 1988-08-09 00:00:00 | 9.21
 |  |  |  | 1988-08-10 00:00:00 | 9.36
 |  |  |  | 1988-08-11 00:00:00 | 9.4
 |  |  |  | 1988-08-12 00:00:00 | 9.42
 |  |  |  | 1988-08-15 00:00:00 | 9.44
 |  |  |  | 1988-08-16 00:00:00 | 9.4
 |  |  |  | 1988-08-17 00:00:00 | 9.43
 |  |  |  | 1988-08-18 00:00:00 | 9.41
 |  |  |  | 1988-08-19 00:00:00 | 9.41
 |  |  |  | 1988-08-22 00:00:00 | 9.44
 |  |  |  | 1988-08-23 00:00:00 | 9.39
 |  |  |  | 1988-08-24 00:00:00 | 9.4
 |  |  |  | 1988-08-25 00:00:00 | 9.46
 |  |  |  | 1988-08-26 00:00:00 | 9.43
 |  |  |  | 1988-08-29 00:00:00 | 9.36
 |  |  |  | 1988-08-30 00:00:00 | 9.33
 |  |  |  | 1988-08-31 00:00:00 | 9.31
 |  |  |  | 1988-09-01 00:00:00 | 9.31
 |  |  |  | 1988-09-02 00:00:00 | 9.05
 |  |  |  | 1988-09-05 00:00:00
 |  |  |  | 1988-09-06 00:00:00 | 9.05
 |  |  |  | 1988-09-07 00:00:00 | 9.04
 |  |  |  | 1988-09-08 00:00:00 | 9.05
 |  |  |  | 1988-09-09 00:00:00 | 8.99
 |  |  |  | 1988-09-12 00:00:00 | 9.04
 |  |  |  | 1988-09-13 00:00:00 | 9.01
 |  |  |  | 1988-09-14 00:00:00 | 8.96
 |  |  |  | 1988-09-15 00:00:00 | 9
 |  |  |  | 1988-09-16 00:00:00 | 9.01
 |  |  |  | 1988-09-19 00:00:00 | 9.07
 |  |  |  | 1988-09-20 00:00:00 | 9.06
 |  |  |  | 1988-09-21 00:00:00 | 9.02
 |  |  |  | 1988-09-22 00:00:00 | 9.05
 |  |  |  | 1988-09-23 00:00:00 | 9.05
 |  |  |  | 1988-09-26 00:00:00 | 9.09
 |  |  |  | 1988-09-27 00:00:00 | 9.11
 |  |  |  | 1988-09-28 00:00:00 | 9.15
 |  |  |  | 1988-09-29 00:00:00 | 9.08
 |  |  |  | 1988-09-30 00:00:00 | 8.98
 |  |  |  | 1988-10-03 00:00:00 | 8.96
 |  |  |  | 1988-10-04 00:00:00 | 8.97
 |  |  |  | 1988-10-05 00:00:00 | 8.98
 |  |  |  | 1988-10-06 00:00:00 | 8.97
 |  |  |  | 1988-10-07 00:00:00 | 8.81
 |  |  |  | 1988-10-10 00:00:00
 |  |  |  | 1988-10-11 00:00:00 | 8.86
 |  |  |  | 1988-10-12 00:00:00 | 8.94
 |  |  |  | 1988-10-13 00:00:00 | 8.94
 |  |  |  | 1988-10-14 00:00:00 | 8.9
 |  |  |  | 1988-10-17 00:00:00 | 8.88
 |  |  |  | 1988-10-18 00:00:00 | 8.87
 |  |  |  | 1988-10-19 00:00:00 | 8.91
 |  |  |  | 1988-10-20 00:00:00 | 8.85
 |  |  |  | 1988-10-21 00:00:00 | 8.89
 |  |  |  | 1988-10-24 00:00:00 | 8.93
 |  |  |  | 1988-10-25 00:00:00 | 8.93
 |  |  |  | 1988-10-26 00:00:00 | 8.92
 |  |  |  | 1988-10-27 00:00:00 | 8.84
 |  |  |  | 1988-10-28 00:00:00 | 8.8
 |  |  |  | 1988-10-31 00:00:00 | 8.74
 |  |  |  | 1988-11-01 00:00:00 | 8.76
 |  |  |  | 1988-11-02 00:00:00 | 8.81
 |  |  |  | 1988-11-03 00:00:00 | 8.76
 |  |  |  | 1988-11-04 00:00:00 | 8.91
 |  |  |  | 1988-11-07 00:00:00 | 8.96
 |  |  |  | 1988-11-08 00:00:00 | 8.97
 |  |  |  | 1988-11-09 00:00:00 | 9.01
 |  |  |  | 1988-11-10 00:00:00 | 8.99
 |  |  |  | 1988-11-11 00:00:00
 |  |  |  | 1988-11-14 00:00:00 | 9.01
 |  |  |  | 1988-11-15 00:00:00 | 9.01
 |  |  |  | 1988-11-16 00:00:00 | 9.1
 |  |  |  | 1988-11-17 00:00:00 | 9.14
 |  |  |  | 1988-11-18 00:00:00 | 9.12
 |  |  |  | 1988-11-21 00:00:00 | 9.11
 |  |  |  | 1988-11-22 00:00:00 | 9.12
 |  |  |  | 1988-11-23 00:00:00 | 9.11
 |  |  |  | 1988-11-24 00:00:00
 |  |  |  | 1988-11-25 00:00:00 | 9.18
 |  |  |  | 1988-11-28 00:00:00 | 9.15
 |  |  |  | 1988-11-29 00:00:00 | 9.13
 |  |  |  | 1988-11-30 00:00:00 | 9.07
 |  |  |  | 1988-12-01 00:00:00 | 9.02
 |  |  |  | 1988-12-02 00:00:00 | 9.18
 |  |  |  | 1988-12-05 00:00:00 | 9.13
 |  |  |  | 1988-12-06 00:00:00 | 8.95
 |  |  |  | 1988-12-07 00:00:00 | 8.98
 |  |  |  | 1988-12-08 00:00:00 | 8.97
 |  |  |  | 1988-12-09 00:00:00 | 8.97
 |  |  |  | 1988-12-12 00:00:00 | 8.94
 |  |  |  | 1988-12-13 00:00:00 | 8.98
 |  |  |  | 1988-12-14 00:00:00 | 9.06
 |  |  |  | 1988-12-15 00:00:00 | 9.07
 |  |  |  | 1988-12-16 00:00:00 | 9.05
 |  |  |  | 1988-12-19 00:00:00 | 9.05
 |  |  |  | 1988-12-20 00:00:00 | 8.96
 |  |  |  | 1988-12-21 00:00:00 | 8.96
 |  |  |  | 1988-12-22 00:00:00 | 8.94
 |  |  |  | 1988-12-23 00:00:00 | 8.92
 |  |  |  | 1988-12-26 00:00:00
 |  |  |  | 1988-12-27 00:00:00 | 8.96
 |  |  |  | 1988-12-28 00:00:00 | 9.01
 |  |  |  | 1988-12-29 00:00:00 | 9.01
 |  |  |  | 1988-12-30 00:00:00 | 9
 |  |  |  | 1989-01-02 00:00:00
 |  |  |  | 1989-01-03 00:00:00 | 9.09
 |  |  |  | 1989-01-04 00:00:00 | 9.08
 |  |  |  | 1989-01-05 00:00:00 | 9.1
 |  |  |  | 1989-01-06 00:00:00 | 9.06
 |  |  |  | 1989-01-09 00:00:00 | 9.05
 |  |  |  | 1989-01-10 00:00:00 | 9.05
 |  |  |  | 1989-01-11 00:00:00 | 9.05
 |  |  |  | 1989-01-12 00:00:00 | 8.98
 |  |  |  | 1989-01-13 00:00:00 | 8.89
 |  |  |  | 1989-01-16 00:00:00
 |  |  |  | 1989-01-17 00:00:00 | 8.89
 |  |  |  | 1989-01-18 00:00:00 | 8.84
 |  |  |  | 1989-01-19 00:00:00 | 8.86
 |  |  |  | 1989-01-20 00:00:00 | 8.89
 |  |  |  | 1989-01-23 00:00:00 | 8.87
 |  |  |  | 1989-01-24 00:00:00 | 8.78
 |  |  |  | 1989-01-25 00:00:00 | 8.82
 |  |  |  | 1989-01-26 00:00:00 | 8.81
 |  |  |  | 1989-01-27 00:00:00 | 8.76
 |  |  |  | 1989-01-30 00:00:00 | 8.83
 |  |  |  | 1989-01-31 00:00:00 | 8.84
 |  |  |  | 1989-02-01 00:00:00 | 8.83
 |  |  |  | 1989-02-02 00:00:00 | 8.82
 |  |  |  | 1989-02-03 00:00:00 | 8.84
 |  |  |  | 1989-02-06 00:00:00 | 8.85
 |  |  |  | 1989-02-07 00:00:00 | 8.8
 |  |  |  | 1989-02-08 00:00:00 | 8.82
 |  |  |  | 1989-02-09 00:00:00 | 8.99
 |  |  |  | 1989-02-10 00:00:00 | 9.05
 |  |  |  | 1989-02-13 00:00:00 | 9.06
 |  |  |  | 1989-02-14 00:00:00 | 9.1
 |  |  |  | 1989-02-15 00:00:00 | 9.09
 |  |  |  | 1989-02-16 00:00:00 | 9.06
 |  |  |  | 1989-02-17 00:00:00 | 9.05
 |  |  |  | 1989-02-20 00:00:00
 |  |  |  | 1989-02-21 00:00:00 | 9.05
 |  |  |  | 1989-02-22 00:00:00 | 9.12
 |  |  |  | 1989-02-23 00:00:00 | 9.17
 |  |  |  | 1989-02-24 00:00:00 | 9.18
 |  |  |  | 1989-02-27 00:00:00 | 9.17
 |  |  |  | 1989-02-28 00:00:00 | 9.14
 |  |  |  | 1989-03-01 00:00:00 | 9.18
 |  |  |  | 1989-03-02 00:00:00 | 9.13
 |  |  |  | 1989-03-03 00:00:00 | 9.13
 |  |  |  | 1989-03-06 00:00:00 | 9.09
 |  |  |  | 1989-03-07 00:00:00 | 9.09
 |  |  |  | 1989-03-08 00:00:00 | 9.05
 |  |  |  | 1989-03-09 00:00:00 | 9.07
 |  |  |  | 1989-03-10 00:00:00 | 9.15
 |  |  |  | 1989-03-13 00:00:00 | 9.15
 |  |  |  | 1989-03-14 00:00:00 | 9.13
 |  |  |  | 1989-03-15 00:00:00 | 9.13
 |  |  |  | 1989-03-16 00:00:00 | 9.12
 |  |  |  | 1989-03-17 00:00:00 | 9.3
 |  |  |  | 1989-03-20 00:00:00 | 9.31
 |  |  |  | 1989-03-21 00:00:00 | 9.3
 |  |  |  | 1989-03-22 00:00:00 | 9.25
 |  |  |  | 1989-03-23 00:00:00 | 9.23
 |  |  |  | 1989-03-24 00:00:00
 |  |  |  | 1989-03-27 00:00:00 | 9.23
 |  |  |  | 1989-03-28 00:00:00 | 9.2
 |  |  |  | 1989-03-29 00:00:00 | 9.15
 |  |  |  | 1989-03-30 00:00:00 | 9.14
 |  |  |  | 1989-03-31 00:00:00 | 9.11
 |  |  |  | 1989-04-03 00:00:00 | 9.07
 |  |  |  | 1989-04-04 00:00:00 | 9.03
 |  |  |  | 1989-04-05 00:00:00 | 9.02
 |  |  |  | 1989-04-06 00:00:00 | 9.04
 |  |  |  | 1989-04-07 00:00:00 | 9.11
 |  |  |  | 1989-04-10 00:00:00 | 9.1
 |  |  |  | 1989-04-11 00:00:00 | 9.1
 |  |  |  | 1989-04-12 00:00:00 | 9.11
 |  |  |  | 1989-04-13 00:00:00 | 9.15
 |  |  |  | 1989-04-14 00:00:00 | 9.04
 |  |  |  | 1989-04-17 00:00:00 | 9.06
 |  |  |  | 1989-04-18 00:00:00 | 8.94
 |  |  |  | 1989-04-19 00:00:00 | 8.96
 |  |  |  | 1989-04-20 00:00:00 | 9.03
 |  |  |  | 1989-04-21 00:00:00 | 8.99
 |  |  |  | 1989-04-24 00:00:00 | 8.99
 |  |  |  | 1989-04-25 00:00:00 | 8.97
 |  |  |  | 1989-04-26 00:00:00 | 8.96
 |  |  |  | 1989-04-27 00:00:00 | 8.92
 |  |  |  | 1989-04-28 00:00:00 | 8.91
 |  |  |  | 1989-05-01 00:00:00 | 9
 |  |  |  | 1989-05-02 00:00:00 | 8.95
 |  |  |  | 1989-05-03 00:00:00 | 8.95
 |  |  |  | 1989-05-04 00:00:00 | 8.99
 |  |  |  | 1989-05-05 00:00:00 | 8.95
 |  |  |  | 1989-05-08 00:00:00 | 8.99
 |  |  |  | 1989-05-09 00:00:00 | 9.08
 |  |  |  | 1989-05-10 00:00:00 | 9.12
 |  |  |  | 1989-05-11 00:00:00 | 9.07
 |  |  |  | 1989-05-12 00:00:00 | 8.84
 |  |  |  | 1989-05-15 00:00:00 | 8.85
 |  |  |  | 1989-05-16 00:00:00 | 8.84
 |  |  |  | 1989-05-17 00:00:00 | 8.81
 |  |  |  | 1989-05-18 00:00:00 | 8.78
 |  |  |  | 1989-05-19 00:00:00 | 8.72
 |  |  |  | 1989-05-22 00:00:00 | 8.6
 |  |  |  | 1989-05-23 00:00:00 | 8.62
 |  |  |  | 1989-05-24 00:00:00 | 8.63
 |  |  |  | 1989-05-25 00:00:00 | 8.66
 |  |  |  | 1989-05-26 00:00:00 | 8.63
 |  |  |  | 1989-05-29 00:00:00
 |  |  |  | 1989-05-30 00:00:00 | 8.63
 |  |  |  | 1989-05-31 00:00:00 | 8.6
 |  |  |  | 1989-06-01 00:00:00 | 8.61
 |  |  |  | 1989-06-02 00:00:00 | 8.48
 |  |  |  | 1989-06-05 00:00:00 | 8.44
 |  |  |  | 1989-06-06 00:00:00 | 8.41
 |  |  |  | 1989-06-07 00:00:00 | 8.34
 |  |  |  | 1989-06-08 00:00:00 | 8.31
 |  |  |  | 1989-06-09 00:00:00 | 8.15
 |  |  |  | 1989-06-12 00:00:00 | 8.13
 |  |  |  | 1989-06-13 00:00:00 | 8.21
 |  |  |  | 1989-06-14 00:00:00 | 8.17
 |  |  |  | 1989-06-15 00:00:00 | 8.3
 |  |  |  | 1989-06-16 00:00:00 | 8.31
 |  |  |  | 1989-06-19 00:00:00 | 8.34
 |  |  |  | 1989-06-20 00:00:00 | 8.28
 |  |  |  | 1989-06-21 00:00:00 | 8.33
 |  |  |  | 1989-06-22 00:00:00 | 8.34
 |  |  |  | 1989-06-23 00:00:00 | 8.2
 |  |  |  | 1989-06-26 00:00:00 | 8.16
 |  |  |  | 1989-06-27 00:00:00 | 8.08
 |  |  |  | 1989-06-28 00:00:00 | 8.13
 |  |  |  | 1989-06-29 00:00:00 | 8.09
 |  |  |  | 1989-06-30 00:00:00 | 8.05
 |  |  |  | 1989-07-03 00:00:00 | 8.07
 |  |  |  | 1989-07-04 00:00:00
 |  |  |  | 1989-07-05 00:00:00 | 8.14
 |  |  |  | 1989-07-06 00:00:00 | 8.1
 |  |  |  | 1989-07-07 00:00:00 | 8.04
 |  |  |  | 1989-07-10 00:00:00 | 8.02
 |  |  |  | 1989-07-11 00:00:00 | 8.04
 |  |  |  | 1989-07-12 00:00:00 | 8.04
 |  |  |  | 1989-07-13 00:00:00 | 8.05
 |  |  |  | 1989-07-14 00:00:00 | 8.09
 |  |  |  | 1989-07-17 00:00:00 | 8.11
 |  |  |  | 1989-07-18 00:00:00 | 8.17
 |  |  |  | 1989-07-19 00:00:00 | 8.14
 |  |  |  | 1989-07-20 00:00:00 | 8.1
 |  |  |  | 1989-07-21 00:00:00 | 8.16
 |  |  |  | 1989-07-24 00:00:00 | 8.14
 |  |  |  | 1989-07-25 00:00:00 | 8.12
 |  |  |  | 1989-07-26 00:00:00 | 8.11
 |  |  |  | 1989-07-27 00:00:00 | 8.03
 |  |  |  | 1989-07-28 00:00:00 | 7.99
 |  |  |  | 1989-07-31 00:00:00 | 7.92
 |  |  |  | 1989-08-01 00:00:00 | 7.83
 |  |  |  | 1989-08-02 00:00:00 | 7.84
 |  |  |  | 1989-08-03 00:00:00 | 7.9
 |  |  |  | 1989-08-04 00:00:00 | 8.08
 |  |  |  | 1989-08-07 00:00:00 | 8.08
 |  |  |  | 1989-08-08 00:00:00 | 8.08
 |  |  |  | 1989-08-09 00:00:00 | 8.12
 |  |  |  | 1989-08-10 00:00:00 | 8.08
 |  |  |  | 1989-08-11 00:00:00 | 8.13
 |  |  |  | 1989-08-14 00:00:00 | 8.23
 |  |  |  | 1989-08-15 00:00:00 | 8.19
 |  |  |  | 1989-08-16 00:00:00 | 8.13
 |  |  |  | 1989-08-17 00:00:00 | 8.16
 |  |  |  | 1989-08-18 00:00:00 | 8.15
 |  |  |  | 1989-08-21 00:00:00 | 8.18
 |  |  |  | 1989-08-22 00:00:00 | 8.25
 |  |  |  | 1989-08-23 00:00:00 | 8.19
 |  |  |  | 1989-08-24 00:00:00 | 8.16
 |  |  |  | 1989-08-25 00:00:00 | 8.18
 |  |  |  | 1989-08-28 00:00:00 | 8.23
 |  |  |  | 1989-08-29 00:00:00 | 8.21
 |  |  |  | 1989-08-30 00:00:00 | 8.2
 |  |  |  | 1989-08-31 00:00:00 | 8.21
 |  |  |  | 1989-09-01 00:00:00 | 8.14
 |  |  |  | 1989-09-04 00:00:00
 |  |  |  | 1989-09-05 00:00:00 | 8.14
 |  |  |  | 1989-09-06 00:00:00 | 8.11
 |  |  |  | 1989-09-07 00:00:00 | 8.11
 |  |  |  | 1989-09-08 00:00:00 | 8.07
 |  |  |  | 1989-09-11 00:00:00 | 8.07
 |  |  |  | 1989-09-12 00:00:00 | 8.09
 |  |  |  | 1989-09-13 00:00:00 | 8.15
 |  |  |  | 1989-09-14 00:00:00 | 8.12
 |  |  |  | 1989-09-15 00:00:00 | 8.08
 |  |  |  | 1989-09-18 00:00:00 | 8.09
 |  |  |  | 1989-09-19 00:00:00 | 8.09
 |  |  |  | 1989-09-20 00:00:00 | 8.15
 |  |  |  | 1989-09-21 00:00:00 | 8.19
 |  |  |  | 1989-09-22 00:00:00 | 8.2
 |  |  |  | 1989-09-25 00:00:00 | 8.3
 |  |  |  | 1989-09-26 00:00:00 | 8.25
 |  |  |  | 1989-09-27 00:00:00 | 8.25
 |  |  |  | 1989-09-28 00:00:00 | 8.25
 |  |  |  | 1989-09-29 00:00:00 | 8.24
 |  |  |  | 1989-10-02 00:00:00 | 8.22
 |  |  |  | 1989-10-03 00:00:00 | 8.19
 |  |  |  | 1989-10-04 00:00:00 | 8.16
 |  |  |  | 1989-10-05 00:00:00 | 8.09
 |  |  |  | 1989-10-06 00:00:00 | 8.01
 |  |  |  | 1989-10-09 00:00:00
 |  |  |  | 1989-10-10 00:00:00 | 8.01
 |  |  |  | 1989-10-11 00:00:00 | 8.05
 |  |  |  | 1989-10-12 00:00:00 | 8.02
 |  |  |  | 1989-10-13 00:00:00 | 7.88
 |  |  |  | 1989-10-16 00:00:00 | 7.98
 |  |  |  | 1989-10-17 00:00:00 | 8.01
 |  |  |  | 1989-10-18 00:00:00 | 8.03
 |  |  |  | 1989-10-19 00:00:00 | 7.97
 |  |  |  | 1989-10-20 00:00:00 | 7.98
 |  |  |  | 1989-10-23 00:00:00 | 7.94
 |  |  |  | 1989-10-24 00:00:00 | 7.87
 |  |  |  | 1989-10-25 00:00:00 | 7.88
 |  |  |  | 1989-10-26 00:00:00 | 7.89
 |  |  |  | 1989-10-27 00:00:00 | 7.95
 |  |  |  | 1989-10-30 00:00:00 | 7.93
 |  |  |  | 1989-10-31 00:00:00 | 7.92
 |  |  |  | 1989-11-01 00:00:00 | 7.89
 |  |  |  | 1989-11-02 00:00:00 | 7.88
 |  |  |  | 1989-11-03 00:00:00 | 7.92
 |  |  |  | 1989-11-06 00:00:00 | 7.97
 |  |  |  | 1989-11-07 00:00:00 | 7.88
 |  |  |  | 1989-11-08 00:00:00 | 7.88
 |  |  |  | 1989-11-09 00:00:00 | 7.91
 |  |  |  | 1989-11-10 00:00:00 | 7.9
 |  |  |  | 1989-11-13 00:00:00 | 7.89
 |  |  |  | 1989-11-14 00:00:00 | 7.9
 |  |  |  | 1989-11-15 00:00:00 | 7.87
 |  |  |  | 1989-11-16 00:00:00 | 7.87
 |  |  |  | 1989-11-17 00:00:00 | 7.94
 |  |  |  | 1989-11-20 00:00:00 | 7.92
 |  |  |  | 1989-11-21 00:00:00 | 7.91
 |  |  |  | 1989-11-22 00:00:00 | 7.88
 |  |  |  | 1989-11-23 00:00:00
 |  |  |  | 1989-11-24 00:00:00 | 7.88
 |  |  |  | 1989-11-27 00:00:00 | 7.92
 |  |  |  | 1989-11-28 00:00:00 | 7.91
 |  |  |  | 1989-11-29 00:00:00 | 7.93
 |  |  |  | 1989-11-30 00:00:00 | 7.9
 |  |  |  | 1989-12-01 00:00:00 | 7.88
 |  |  |  | 1989-12-04 00:00:00 | 7.88
 |  |  |  | 1989-12-05 00:00:00 | 7.88
 |  |  |  | 1989-12-06 00:00:00 | 7.91
 |  |  |  | 1989-12-07 00:00:00 | 7.93
 |  |  |  | 1989-12-08 00:00:00 | 7.88
 |  |  |  | 1989-12-11 00:00:00 | 7.89
 |  |  |  | 1989-12-12 00:00:00 | 7.9
 |  |  |  | 1989-12-13 00:00:00 | 7.88
 |  |  |  | 1989-12-14 00:00:00 | 7.85
 |  |  |  | 1989-12-15 00:00:00 | 7.86
 |  |  |  | 1989-12-18 00:00:00 | 7.83
 |  |  |  | 1989-12-19 00:00:00 | 7.85
 |  |  |  | 1989-12-20 00:00:00 | 7.84
 |  |  |  | 1989-12-21 00:00:00 | 7.86
 |  |  |  | 1989-12-22 00:00:00 | 7.88
 |  |  |  | 1989-12-25 00:00:00
 |  |  |  | 1989-12-26 00:00:00 | 8
 |  |  |  | 1989-12-27 00:00:00 | 7.98
 |  |  |  | 1989-12-28 00:00:00 | 7.97
 |  |  |  | 1989-12-29 00:00:00 | 7.98
 |  |  |  | 1990-01-01 00:00:00
 |  |  |  | 1990-01-02 00:00:00 | 8
 |  |  |  | 1990-01-03 00:00:00 | 8.04
 |  |  |  | 1990-01-04 00:00:00 | 8.04
 |  |  |  | 1990-01-05 00:00:00 | 8.06
 |  |  |  | 1990-01-08 00:00:00 | 8.09
 |  |  |  | 1990-01-09 00:00:00 | 8.1
 |  |  |  | 1990-01-10 00:00:00 | 8.11
 |  |  |  | 1990-01-11 00:00:00 | 8.11
 |  |  |  | 1990-01-12 00:00:00 | 8.17
 |  |  |  | 1990-01-15 00:00:00
 |  |  |  | 1990-01-16 00:00:00 | 8.25
 |  |  |  | 1990-01-17 00:00:00 | 8.25
 |  |  |  | 1990-01-18 00:00:00 | 8.35
 |  |  |  | 1990-01-19 00:00:00 | 8.29
 |  |  |  | 1990-01-22 00:00:00 | 8.31
 |  |  |  | 1990-01-23 00:00:00 | 8.29
 |  |  |  | 1990-01-24 00:00:00 | 8.41
 |  |  |  | 1990-01-25 00:00:00 | 8.46
 |  |  |  | 1990-01-26 00:00:00 | 8.55
 |  |  |  | 1990-01-29 00:00:00 | 8.54
 |  |  |  | 1990-01-30 00:00:00 | 8.55
 |  |  |  | 1990-01-31 00:00:00 | 8.46
 |  |  |  | 1990-02-01 00:00:00 | 8.44
 |  |  |  | 1990-02-02 00:00:00 | 8.51
 |  |  |  | 1990-02-05 00:00:00 | 8.53
 |  |  |  | 1990-02-06 00:00:00 | 8.58
 |  |  |  | 1990-02-07 00:00:00 | 8.57
 |  |  |  | 1990-02-08 00:00:00 | 8.5
 |  |  |  | 1990-02-09 00:00:00 | 8.36
 |  |  |  | 1990-02-12 00:00:00 | 8.43
 |  |  |  | 1990-02-13 00:00:00 | 8.39
 |  |  |  | 1990-02-14 00:00:00 | 8.41
 |  |  |  | 1990-02-15 00:00:00 | 8.47
 |  |  |  | 1990-02-16 00:00:00 | 8.46
 |  |  |  | 1990-02-19 00:00:00
 |  |  |  | 1990-02-20 00:00:00 | 8.66
 |  |  |  | 1990-02-21 00:00:00 | 8.66
 |  |  |  | 1990-02-22 00:00:00 | 8.56
 |  |  |  | 1990-02-23 00:00:00 | 8.56
 |  |  |  | 1990-02-26 00:00:00 | 8.49
 |  |  |  | 1990-02-27 00:00:00 | 8.45
 |  |  |  | 1990-02-28 00:00:00 | 8.54
 |  |  |  | 1990-03-01 00:00:00 | 8.61
 |  |  |  | 1990-03-02 00:00:00 | 8.55
 |  |  |  | 1990-03-05 00:00:00 | 8.66
 |  |  |  | 1990-03-06 00:00:00 | 8.59
 |  |  |  | 1990-03-07 00:00:00 | 8.58
 |  |  |  | 1990-03-08 00:00:00 | 8.56
 |  |  |  | 1990-03-09 00:00:00 | 8.63
 |  |  |  | 1990-03-12 00:00:00 | 8.62
 |  |  |  | 1990-03-13 00:00:00 | 8.72
 |  |  |  | 1990-03-14 00:00:00 | 8.61
 |  |  |  | 1990-03-15 00:00:00 | 8.63
 |  |  |  | 1990-03-16 00:00:00 | 8.55
 |  |  |  | 1990-03-19 00:00:00 | 8.54
 |  |  |  | 1990-03-20 00:00:00 | 8.47
 |  |  |  | 1990-03-21 00:00:00 | 8.47
 |  |  |  | 1990-03-22 00:00:00 | 8.49
 |  |  |  | 1990-03-23 00:00:00 | 8.48
 |  |  |  | 1990-03-26 00:00:00 | 8.47
 |  |  |  | 1990-03-27 00:00:00 | 8.48
 |  |  |  | 1990-03-28 00:00:00 | 8.47
 |  |  |  | 1990-03-29 00:00:00 | 8.58
 |  |  |  | 1990-03-30 00:00:00 | 8.63
 |  |  |  | 1990-04-02 00:00:00 | 8.63
 |  |  |  | 1990-04-03 00:00:00 | 8.61
 |  |  |  | 1990-04-04 00:00:00 | 8.52
 |  |  |  | 1990-04-05 00:00:00 | 8.52
 |  |  |  | 1990-04-06 00:00:00 | 8.52
 |  |  |  | 1990-04-09 00:00:00 | 8.55
 |  |  |  | 1990-04-10 00:00:00 | 8.57
 |  |  |  | 1990-04-11 00:00:00 | 8.58
 |  |  |  | 1990-04-12 00:00:00 | 8.6
 |  |  |  | 1990-04-13 00:00:00
 |  |  |  | 1990-04-16 00:00:00 | 8.64
 |  |  |  | 1990-04-17 00:00:00 | 8.74
 |  |  |  | 1990-04-18 00:00:00 | 8.85
 |  |  |  | 1990-04-19 00:00:00 | 8.86
 |  |  |  | 1990-04-20 00:00:00 | 8.93
 |  |  |  | 1990-04-23 00:00:00 | 8.96
 |  |  |  | 1990-04-24 00:00:00 | 8.98
 |  |  |  | 1990-04-25 00:00:00 | 8.98
 |  |  |  | 1990-04-26 00:00:00 | 9.04
 |  |  |  | 1990-04-27 00:00:00 | 9.04
 |  |  |  | 1990-04-30 00:00:00 | 9
 |  |  |  | 1990-05-01 00:00:00 | 9.04
 |  |  |  | 1990-05-02 00:00:00 | 9.05
 |  |  |  | 1990-05-03 00:00:00 | 8.99
 |  |  |  | 1990-05-04 00:00:00 | 8.83
 |  |  |  | 1990-05-07 00:00:00 | 8.85
 |  |  |  | 1990-05-08 00:00:00 | 8.81
 |  |  |  | 1990-05-09 00:00:00 | 8.9
 |  |  |  | 1990-05-10 00:00:00 | 8.81
 |  |  |  | 1990-05-11 00:00:00 | 8.64
 |  |  |  | 1990-05-14 00:00:00 | 8.58
 |  |  |  | 1990-05-15 00:00:00 | 8.62
 |  |  |  | 1990-05-16 00:00:00 | 8.64
 |  |  |  | 1990-05-17 00:00:00 | 8.65
 |  |  |  | 1990-05-18 00:00:00 | 8.7
 |  |  |  | 1990-05-21 00:00:00 | 8.69
 |  |  |  | 1990-05-22 00:00:00 | 8.61
 |  |  |  | 1990-05-23 00:00:00 | 8.59
 |  |  |  | 1990-05-24 00:00:00 | 8.6
 |  |  |  | 1990-05-25 00:00:00 | 8.67
 |  |  |  | 1990-05-28 00:00:00
 |  |  |  | 1990-05-29 00:00:00 | 8.64
 |  |  |  | 1990-05-30 00:00:00 | 8.6
 |  |  |  | 1990-05-31 00:00:00 | 8.58
 |  |  |  | 1990-06-01 00:00:00 | 8.43
 |  |  |  | 1990-06-04 00:00:00 | 8.43
 |  |  |  | 1990-06-05 00:00:00 | 8.46
 |  |  |  | 1990-06-06 00:00:00 | 8.44
 |  |  |  | 1990-06-07 00:00:00 | 8.43
 |  |  |  | 1990-06-08 00:00:00 | 8.44
 |  |  |  | 1990-06-11 00:00:00 | 8.45
 |  |  |  | 1990-06-12 00:00:00 | 8.45
 |  |  |  | 1990-06-13 00:00:00 | 8.39
 |  |  |  | 1990-06-14 00:00:00 | 8.36
 |  |  |  | 1990-06-15 00:00:00 | 8.43
 |  |  |  | 1990-06-18 00:00:00 | 8.47
 |  |  |  | 1990-06-19 00:00:00 | 8.48
 |  |  |  | 1990-06-20 00:00:00 | 8.52
 |  |  |  | 1990-06-21 00:00:00 | 8.5
 |  |  |  | 1990-06-22 00:00:00 | 8.49
 |  |  |  | 1990-06-25 00:00:00 | 8.56
 |  |  |  | 1990-06-26 00:00:00 | 8.53
 |  |  |  | 1990-06-27 00:00:00 | 8.49
 |  |  |  | 1990-06-28 00:00:00 | 8.45
 |  |  |  | 1990-06-29 00:00:00 | 8.41
 |  |  |  | 1990-07-02 00:00:00 | 8.41
 |  |  |  | 1990-07-03 00:00:00 | 8.4
 |  |  |  | 1990-07-04 00:00:00
 |  |  |  | 1990-07-05 00:00:00 | 8.42
 |  |  |  | 1990-07-06 00:00:00 | 8.51
 |  |  |  | 1990-07-09 00:00:00 | 8.55
 |  |  |  | 1990-07-10 00:00:00 | 8.56
 |  |  |  | 1990-07-11 00:00:00 | 8.56
 |  |  |  | 1990-07-12 00:00:00 | 8.5
 |  |  |  | 1990-07-13 00:00:00 | 8.46
 |  |  |  | 1990-07-16 00:00:00 | 8.46
 |  |  |  | 1990-07-17 00:00:00 | 8.46
 |  |  |  | 1990-07-18 00:00:00 | 8.55
 |  |  |  | 1990-07-19 00:00:00 | 8.56
 |  |  |  | 1990-07-20 00:00:00 | 8.54
 |  |  |  | 1990-07-23 00:00:00 | 8.54
 |  |  |  | 1990-07-24 00:00:00 | 8.59
 |  |  |  | 1990-07-25 00:00:00 | 8.55
 |  |  |  | 1990-07-26 00:00:00 | 8.54
 |  |  |  | 1990-07-27 00:00:00 | 8.48
 |  |  |  | 1990-07-30 00:00:00 | 8.4
 |  |  |  | 1990-07-31 00:00:00 | 8.42
 |  |  |  | 1990-08-01 00:00:00 | 8.36
 |  |  |  | 1990-08-02 00:00:00 | 8.46
 |  |  |  | 1990-08-03 00:00:00 | 8.55
 |  |  |  | 1990-08-06 00:00:00 | 8.82
 |  |  |  | 1990-08-07 00:00:00 | 8.86
 |  |  |  | 1990-08-08 00:00:00 | 8.87
 |  |  |  | 1990-08-09 00:00:00 | 8.75
 |  |  |  | 1990-08-10 00:00:00 | 8.79
 |  |  |  | 1990-08-13 00:00:00 | 8.83
 |  |  |  | 1990-08-14 00:00:00 | 8.78
 |  |  |  | 1990-08-15 00:00:00 | 8.76
 |  |  |  | 1990-08-16 00:00:00 | 8.91
 |  |  |  | 1990-08-17 00:00:00 | 8.94
 |  |  |  | 1990-08-20 00:00:00 | 8.92
 |  |  |  | 1990-08-21 00:00:00 | 8.94
 |  |  |  | 1990-08-22 00:00:00 | 9.03
 |  |  |  | 1990-08-23 00:00:00 | 9.11
 |  |  |  | 1990-08-24 00:00:00 | 9.17
 |  |  |  | 1990-08-27 00:00:00 | 9.02
 |  |  |  | 1990-08-28 00:00:00 | 9.07
 |  |  |  | 1990-08-29 00:00:00 | 8.95
 |  |  |  | 1990-08-30 00:00:00 | 8.98
 |  |  |  | 1990-08-31 00:00:00 | 8.99
 |  |  |  | 1990-09-03 00:00:00
 |  |  |  | 1990-09-04 00:00:00 | 9.03
 |  |  |  | 1990-09-05 00:00:00 | 8.98
 |  |  |  | 1990-09-06 00:00:00 | 8.96
 |  |  |  | 1990-09-07 00:00:00 | 8.92
 |  |  |  | 1990-09-10 00:00:00 | 8.98
 |  |  |  | 1990-09-11 00:00:00 | 8.96
 |  |  |  | 1990-09-12 00:00:00 | 8.96
 |  |  |  | 1990-09-13 00:00:00 | 8.96
 |  |  |  | 1990-09-14 00:00:00 | 9.01
 |  |  |  | 1990-09-17 00:00:00 | 9.06
 |  |  |  | 1990-09-18 00:00:00 | 9.05
 |  |  |  | 1990-09-19 00:00:00 | 9.02
 |  |  |  | 1990-09-20 00:00:00 | 9.05
 |  |  |  | 1990-09-21 00:00:00 | 9.13
 |  |  |  | 1990-09-24 00:00:00 | 9.18
 |  |  |  | 1990-09-25 00:00:00 | 9.15
 |  |  |  | 1990-09-26 00:00:00 | 9.14
 |  |  |  | 1990-09-27 00:00:00 | 9.05
 |  |  |  | 1990-09-28 00:00:00 | 8.96
 |  |  |  | 1990-10-01 00:00:00 | 8.84
 |  |  |  | 1990-10-02 00:00:00 | 8.84
 |  |  |  | 1990-10-03 00:00:00 | 8.85
 |  |  |  | 1990-10-04 00:00:00 | 8.81
 |  |  |  | 1990-10-05 00:00:00 | 8.79
 |  |  |  | 1990-10-08 00:00:00
 |  |  |  | 1990-10-09 00:00:00 | 8.98
 |  |  |  | 1990-10-10 00:00:00 | 9.03
 |  |  |  | 1990-10-11 00:00:00 | 9.08
 |  |  |  | 1990-10-12 00:00:00 | 8.98
 |  |  |  | 1990-10-15 00:00:00 | 8.95
 |  |  |  | 1990-10-16 00:00:00 | 8.94
 |  |  |  | 1990-10-17 00:00:00 | 8.89
 |  |  |  | 1990-10-18 00:00:00 | 8.85
 |  |  |  | 1990-10-19 00:00:00 | 8.75
 |  |  |  | 1990-10-22 00:00:00 | 8.76
 |  |  |  | 1990-10-23 00:00:00 | 8.79
 |  |  |  | 1990-10-24 00:00:00 | 8.79
 |  |  |  | 1990-10-25 00:00:00 | 8.74
 |  |  |  | 1990-10-26 00:00:00 | 8.76
 |  |  |  | 1990-10-29 00:00:00 | 8.84
 |  |  |  | 1990-10-30 00:00:00 | 8.83
 |  |  |  | 1990-10-31 00:00:00 | 8.78
 |  |  |  | 1990-11-01 00:00:00 | 8.7
 |  |  |  | 1990-11-02 00:00:00 | 8.7
 |  |  |  | 1990-11-05 00:00:00 | 8.63
 |  |  |  | 1990-11-06 00:00:00 | 8.64
 |  |  |  | 1990-11-07 00:00:00 | 8.71
 |  |  |  | 1990-11-08 00:00:00 | 8.73
 |  |  |  | 1990-11-09 00:00:00 | 8.63
 |  |  |  | 1990-11-12 00:00:00
 |  |  |  | 1990-11-13 00:00:00 | 8.52
 |  |  |  | 1990-11-14 00:00:00 | 8.51
 |  |  |  | 1990-11-15 00:00:00 | 8.53
 |  |  |  | 1990-11-16 00:00:00 | 8.46
 |  |  |  | 1990-11-19 00:00:00 | 8.51
 |  |  |  | 1990-11-20 00:00:00 | 8.47
 |  |  |  | 1990-11-21 00:00:00 | 8.44
 |  |  |  | 1990-11-22 00:00:00
 |  |  |  | 1990-11-23 00:00:00 | 8.44
 |  |  |  | 1990-11-26 00:00:00 | 8.42
 |  |  |  | 1990-11-27 00:00:00 | 8.44
 |  |  |  | 1990-11-28 00:00:00 | 8.46
 |  |  |  | 1990-11-29 00:00:00 | 8.47
 |  |  |  | 1990-11-30 00:00:00 | 8.4
 |  |  |  | 1990-12-03 00:00:00 | 8.36
 |  |  |  | 1990-12-04 00:00:00 | 8.37
 |  |  |  | 1990-12-05 00:00:00 | 8.32
 |  |  |  | 1990-12-06 00:00:00 | 8.35
 |  |  |  | 1990-12-07 00:00:00 | 8.19
 |  |  |  | 1990-12-10 00:00:00 | 8.14
 |  |  |  | 1990-12-11 00:00:00 | 8.1
 |  |  |  | 1990-12-12 00:00:00 | 8.07
 |  |  |  | 1990-12-13 00:00:00 | 8.14
 |  |  |  | 1990-12-14 00:00:00 | 8.2
 |  |  |  | 1990-12-17 00:00:00 | 8.18
 |  |  |  | 1990-12-18 00:00:00 | 8.15
 |  |  |  | 1990-12-19 00:00:00 | 8.19
 |  |  |  | 1990-12-20 00:00:00 | 8.22
 |  |  |  | 1990-12-21 00:00:00 | 8.28
 |  |  |  | 1990-12-24 00:00:00 | 8.36
 |  |  |  | 1990-12-25 00:00:00
 |  |  |  | 1990-12-26 00:00:00 | 8.3
 |  |  |  | 1990-12-27 00:00:00 | 8.25
 |  |  |  | 1990-12-28 00:00:00 | 8.31
 |  |  |  | 1990-12-31 00:00:00 | 8.26
 |  |  |  | 1991-01-01 00:00:00
 |  |  |  | 1991-01-02 00:00:00 | 8.14
 |  |  |  | 1991-01-03 00:00:00 | 8.11
 |  |  |  | 1991-01-04 00:00:00 | 8.2
 |  |  |  | 1991-01-07 00:00:00 | 8.32
 |  |  |  | 1991-01-08 00:00:00 | 8.37
 |  |  |  | 1991-01-09 00:00:00 | 8.46
 |  |  |  | 1991-01-10 00:00:00 | 8.37
 |  |  |  | 1991-01-11 00:00:00 | 8.39
 |  |  |  | 1991-01-14 00:00:00 | 8.41
 |  |  |  | 1991-01-15 00:00:00 | 8.41
 |  |  |  | 1991-01-16 00:00:00 | 8.4
 |  |  |  | 1991-01-17 00:00:00 | 8.18
 |  |  |  | 1991-01-18 00:00:00 | 8.17
 |  |  |  | 1991-01-21 00:00:00
 |  |  |  | 1991-01-22 00:00:00 | 8.23
 |  |  |  | 1991-01-23 00:00:00 | 8.21
 |  |  |  | 1991-01-24 00:00:00 | 8.18
 |  |  |  | 1991-01-25 00:00:00 | 8.24
 |  |  |  | 1991-01-28 00:00:00 | 8.23
 |  |  |  | 1991-01-29 00:00:00 | 8.2
 |  |  |  | 1991-01-30 00:00:00 | 8.23
 |  |  |  | 1991-01-31 00:00:00 | 8.21
 |  |  |  | 1991-02-01 00:00:00 | 8.09
 |  |  |  | 1991-02-04 00:00:00 | 8.05
 |  |  |  | 1991-02-05 00:00:00 | 8.02
 |  |  |  | 1991-02-06 00:00:00 | 8.02
 |  |  |  | 1991-02-07 00:00:00 | 8.01
 |  |  |  | 1991-02-08 00:00:00 | 7.95
 |  |  |  | 1991-02-11 00:00:00 | 7.97
 |  |  |  | 1991-02-12 00:00:00 | 7.96
 |  |  |  | 1991-02-13 00:00:00 | 7.97
 |  |  |  | 1991-02-14 00:00:00 | 7.99
 |  |  |  | 1991-02-15 00:00:00 | 7.97
 |  |  |  | 1991-02-18 00:00:00
 |  |  |  | 1991-02-19 00:00:00 | 7.99
 |  |  |  | 1991-02-20 00:00:00 | 8.02
 |  |  |  | 1991-02-21 00:00:00 | 8.04
 |  |  |  | 1991-02-22 00:00:00 | 8.07
 |  |  |  | 1991-02-25 00:00:00 | 8.05
 |  |  |  | 1991-02-26 00:00:00 | 8.14
 |  |  |  | 1991-02-27 00:00:00 | 8.15
 |  |  |  | 1991-02-28 00:00:00 | 8.19
 |  |  |  | 1991-03-01 00:00:00 | 8.28
 |  |  |  | 1991-03-04 00:00:00 | 8.29
 |  |  |  | 1991-03-05 00:00:00 | 8.25
 |  |  |  | 1991-03-06 00:00:00 | 8.29
 |  |  |  | 1991-03-07 00:00:00 | 8.23
 |  |  |  | 1991-03-08 00:00:00 | 8.3
 |  |  |  | 1991-03-11 00:00:00 | 8.23
 |  |  |  | 1991-03-12 00:00:00 | 8.26
 |  |  |  | 1991-03-13 00:00:00 | 8.2
 |  |  |  | 1991-03-14 00:00:00 | 8.2
 |  |  |  | 1991-03-15 00:00:00 | 8.3
 |  |  |  | 1991-03-18 00:00:00 | 8.34
 |  |  |  | 1991-03-19 00:00:00 | 8.42
 |  |  |  | 1991-03-20 00:00:00 | 8.37
 |  |  |  | 1991-03-21 00:00:00 | 8.34
 |  |  |  | 1991-03-22 00:00:00 | 8.33
 |  |  |  | 1991-03-25 00:00:00 | 8.32
 |  |  |  | 1991-03-26 00:00:00 | 8.31
 |  |  |  | 1991-03-27 00:00:00 | 8.26
 |  |  |  | 1991-03-28 00:00:00 | 8.24
 |  |  |  | 1991-03-29 00:00:00
 |  |  |  | 1991-04-01 00:00:00 | 8.25
 |  |  |  | 1991-04-02 00:00:00 | 8.22
 |  |  |  | 1991-04-03 00:00:00 | 8.24
 |  |  |  | 1991-04-04 00:00:00 | 8.19
 |  |  |  | 1991-04-05 00:00:00 | 8.18
 |  |  |  | 1991-04-08 00:00:00 | 8.16
 |  |  |  | 1991-04-09 00:00:00 | 8.2
 |  |  |  | 1991-04-10 00:00:00 | 8.27
 |  |  |  | 1991-04-11 00:00:00 | 8.27
 |  |  |  | 1991-04-12 00:00:00 | 8.16
 |  |  |  | 1991-04-15 00:00:00 | 8.12
 |  |  |  | 1991-04-16 00:00:00 | 8.13
 |  |  |  | 1991-04-17 00:00:00 | 8.11
 |  |  |  | 1991-04-18 00:00:00 | 8.18
 |  |  |  | 1991-04-19 00:00:00 | 8.24
 |  |  |  | 1991-04-22 00:00:00 | 8.3
 |  |  |  | 1991-04-23 00:00:00 | 8.28
 |  |  |  | 1991-04-24 00:00:00 | 8.22
 |  |  |  | 1991-04-25 00:00:00 | 8.24
 |  |  |  | 1991-04-26 00:00:00 | 8.22
 |  |  |  | 1991-04-29 00:00:00 | 8.23
 |  |  |  | 1991-04-30 00:00:00 | 8.2
 |  |  |  | 1991-05-01 00:00:00 | 8.18
 |  |  |  | 1991-05-02 00:00:00 | 8.14
 |  |  |  | 1991-05-03 00:00:00 | 8.22
 |  |  |  | 1991-05-06 00:00:00 | 8.23
 |  |  |  | 1991-05-07 00:00:00 | 8.24
 |  |  |  | 1991-05-08 00:00:00 | 8.24
 |  |  |  | 1991-05-09 00:00:00 | 8.21
 |  |  |  | 1991-05-10 00:00:00 | 8.33
 |  |  |  | 1991-05-13 00:00:00 | 8.27
 |  |  |  | 1991-05-14 00:00:00 | 8.36
 |  |  |  | 1991-05-15 00:00:00 | 8.34
 |  |  |  | 1991-05-16 00:00:00 | 8.33
 |  |  |  | 1991-05-17 00:00:00 | 8.28
 |  |  |  | 1991-05-20 00:00:00 | 8.3
 |  |  |  | 1991-05-21 00:00:00 | 8.26
 |  |  |  | 1991-05-22 00:00:00 | 8.28
 |  |  |  | 1991-05-23 00:00:00 | 8.31
 |  |  |  | 1991-05-24 00:00:00 | 8.31
 |  |  |  | 1991-05-27 00:00:00
 |  |  |  | 1991-05-28 00:00:00 | 8.28
 |  |  |  | 1991-05-29 00:00:00 | 8.29
 |  |  |  | 1991-05-30 00:00:00 | 8.22
 |  |  |  | 1991-05-31 00:00:00 | 8.26
 |  |  |  | 1991-06-03 00:00:00 | 8.34
 |  |  |  | 1991-06-04 00:00:00 | 8.34
 |  |  |  | 1991-06-05 00:00:00 | 8.39
 |  |  |  | 1991-06-06 00:00:00 | 8.42
 |  |  |  | 1991-06-07 00:00:00 | 8.48
 |  |  |  | 1991-06-10 00:00:00 | 8.48
 |  |  |  | 1991-06-11 00:00:00 | 8.48
 |  |  |  | 1991-06-12 00:00:00 | 8.55
 |  |  |  | 1991-06-13 00:00:00 | 8.53
 |  |  |  | 1991-06-14 00:00:00 | 8.47
 |  |  |  | 1991-06-17 00:00:00 | 8.49
 |  |  |  | 1991-06-18 00:00:00 | 8.52
 |  |  |  | 1991-06-19 00:00:00 | 8.52
 |  |  |  | 1991-06-20 00:00:00 | 8.48
 |  |  |  | 1991-06-21 00:00:00 | 8.51
 |  |  |  | 1991-06-24 00:00:00 | 8.51
 |  |  |  | 1991-06-25 00:00:00 | 8.51
 |  |  |  | 1991-06-26 00:00:00 | 8.51
 |  |  |  | 1991-06-27 00:00:00 | 8.49
 |  |  |  | 1991-06-28 00:00:00 | 8.42
 |  |  |  | 1991-07-01 00:00:00 | 8.44
 |  |  |  | 1991-07-02 00:00:00 | 8.44
 |  |  |  | 1991-07-03 00:00:00 | 8.42
 |  |  |  | 1991-07-04 00:00:00
 |  |  |  | 1991-07-05 00:00:00 | 8.49
 |  |  |  | 1991-07-08 00:00:00 | 8.51
 |  |  |  | 1991-07-09 00:00:00 | 8.53
 |  |  |  | 1991-07-10 00:00:00 | 8.53
 |  |  |  | 1991-07-11 00:00:00 | 8.47
 |  |  |  | 1991-07-12 00:00:00 | 8.44
 |  |  |  | 1991-07-15 00:00:00 | 8.44
 |  |  |  | 1991-07-16 00:00:00 | 8.46
 |  |  |  | 1991-07-17 00:00:00 | 8.49
 |  |  |  | 1991-07-18 00:00:00 | 8.5
 |  |  |  | 1991-07-19 00:00:00 | 8.48
 |  |  |  | 1991-07-22 00:00:00 | 8.48
 |  |  |  | 1991-07-23 00:00:00 | 8.5
 |  |  |  | 1991-07-24 00:00:00 | 8.42
 |  |  |  | 1991-07-25 00:00:00 | 8.38
 |  |  |  | 1991-07-26 00:00:00 | 8.39
 |  |  |  | 1991-07-29 00:00:00 | 8.39
 |  |  |  | 1991-07-30 00:00:00 | 8.39
 |  |  |  | 1991-07-31 00:00:00 | 8.36
 |  |  |  | 1991-08-01 00:00:00 | 8.38
 |  |  |  | 1991-08-02 00:00:00 | 8.25
 |  |  |  | 1991-08-05 00:00:00 | 8.24
 |  |  |  | 1991-08-06 00:00:00 | 8.18
 |  |  |  | 1991-08-07 00:00:00 | 8.17
 |  |  |  | 1991-08-08 00:00:00 | 8.22
 |  |  |  | 1991-08-09 00:00:00 | 8.23
 |  |  |  | 1991-08-12 00:00:00 | 8.21
 |  |  |  | 1991-08-13 00:00:00 | 8.17
 |  |  |  | 1991-08-14 00:00:00 | 8.08
 |  |  |  | 1991-08-15 00:00:00 | 8.09
 |  |  |  | 1991-08-16 00:00:00 | 8.09
 |  |  |  | 1991-08-19 00:00:00 | 8.11
 |  |  |  | 1991-08-20 00:00:00 | 8.09
 |  |  |  | 1991-08-21 00:00:00 | 8.07
 |  |  |  | 1991-08-22 00:00:00 | 8.05
 |  |  |  | 1991-08-23 00:00:00 | 8.13
 |  |  |  | 1991-08-26 00:00:00 | 8.15
 |  |  |  | 1991-08-27 00:00:00 | 8.14
 |  |  |  | 1991-08-28 00:00:00 | 8.06
 |  |  |  | 1991-08-29 00:00:00 | 7.99
 |  |  |  | 1991-08-30 00:00:00 | 8.06
 |  |  |  | 1991-09-02 00:00:00
 |  |  |  | 1991-09-03 00:00:00 | 8.05
 |  |  |  | 1991-09-04 00:00:00 | 8.06
 |  |  |  | 1991-09-05 00:00:00 | 8.09
 |  |  |  | 1991-09-06 00:00:00 | 8.02
 |  |  |  | 1991-09-09 00:00:00 | 8
 |  |  |  | 1991-09-10 00:00:00 | 8.01
 |  |  |  | 1991-09-11 00:00:00 | 8.02
 |  |  |  | 1991-09-12 00:00:00 | 7.96
 |  |  |  | 1991-09-13 00:00:00 | 7.95
 |  |  |  | 1991-09-16 00:00:00 | 7.93
 |  |  |  | 1991-09-17 00:00:00 | 7.92
 |  |  |  | 1991-09-18 00:00:00 | 7.92
 |  |  |  | 1991-09-19 00:00:00 | 7.92
 |  |  |  | 1991-09-20 00:00:00 | 7.89
 |  |  |  | 1991-09-23 00:00:00 | 7.88
 |  |  |  | 1991-09-24 00:00:00 | 7.89
 |  |  |  | 1991-09-25 00:00:00 | 7.91
 |  |  |  | 1991-09-26 00:00:00 | 7.89
 |  |  |  | 1991-09-27 00:00:00 | 7.83
 |  |  |  | 1991-09-30 00:00:00 | 7.82
 |  |  |  | 1991-10-01 00:00:00 | 7.81
 |  |  |  | 1991-10-02 00:00:00 | 7.83
 |  |  |  | 1991-10-03 00:00:00 | 7.84
 |  |  |  | 1991-10-04 00:00:00 | 7.79
 |  |  |  | 1991-10-07 00:00:00 | 7.79
 |  |  |  | 1991-10-08 00:00:00 | 7.82
 |  |  |  | 1991-10-09 00:00:00 | 7.91
 |  |  |  | 1991-10-10 00:00:00 | 7.98
 |  |  |  | 1991-10-11 00:00:00 | 7.9
 |  |  |  | 1991-10-14 00:00:00
 |  |  |  | 1991-10-15 00:00:00 | 7.87
 |  |  |  | 1991-10-16 00:00:00 | 7.88
 |  |  |  | 1991-10-17 00:00:00 | 8
 |  |  |  | 1991-10-18 00:00:00 | 7.97
 |  |  |  | 1991-10-21 00:00:00 | 8.06
 |  |  |  | 1991-10-22 00:00:00 | 8.1
 |  |  |  | 1991-10-23 00:00:00 | 8.09
 |  |  |  | 1991-10-24 00:00:00 | 8.03
 |  |  |  | 1991-10-25 00:00:00 | 8.05
 |  |  |  | 1991-10-28 00:00:00 | 8.03
 |  |  |  | 1991-10-29 00:00:00 | 7.91
 |  |  |  | 1991-10-30 00:00:00 | 7.9
 |  |  |  | 1991-10-31 00:00:00 | 7.91
 |  |  |  | 1991-11-01 00:00:00 | 7.93
 |  |  |  | 1991-11-04 00:00:00 | 7.95
 |  |  |  | 1991-11-05 00:00:00 | 8.02
 |  |  |  | 1991-11-06 00:00:00 | 8.01
 |  |  |  | 1991-11-07 00:00:00 | 7.92
 |  |  |  | 1991-11-08 00:00:00 | 7.88
 |  |  |  | 1991-11-11 00:00:00
 |  |  |  | 1991-11-12 00:00:00 | 7.8
 |  |  |  | 1991-11-13 00:00:00 | 7.88
 |  |  |  | 1991-11-14 00:00:00 | 7.82
 |  |  |  | 1991-11-15 00:00:00 | 7.84
 |  |  |  | 1991-11-18 00:00:00 | 7.84
 |  |  |  | 1991-11-19 00:00:00 | 7.9
 |  |  |  | 1991-11-20 00:00:00 | 7.92
 |  |  |  | 1991-11-21 00:00:00 | 7.96
 |  |  |  | 1991-11-22 00:00:00 | 7.99
 |  |  |  | 1991-11-25 00:00:00 | 7.99
 |  |  |  | 1991-11-26 00:00:00 | 7.95
 |  |  |  | 1991-11-27 00:00:00 | 7.97
 |  |  |  | 1991-11-28 00:00:00
 |  |  |  | 1991-11-29 00:00:00 | 7.94
 |  |  |  | 1991-12-02 00:00:00 | 7.92
 |  |  |  | 1991-12-03 00:00:00 | 7.9
 |  |  |  | 1991-12-04 00:00:00 | 7.84
 |  |  |  | 1991-12-05 00:00:00 | 7.86
 |  |  |  | 1991-12-06 00:00:00 | 7.78
 |  |  |  | 1991-12-09 00:00:00 | 7.78
 |  |  |  | 1991-12-10 00:00:00 | 7.79
 |  |  |  | 1991-12-11 00:00:00 | 7.81
 |  |  |  | 1991-12-12 00:00:00 | 7.77
 |  |  |  | 1991-12-13 00:00:00 | 7.79
 |  |  |  | 1991-12-16 00:00:00 | 7.77
 |  |  |  | 1991-12-17 00:00:00 | 7.75
 |  |  |  | 1991-12-18 00:00:00 | 7.76
 |  |  |  | 1991-12-19 00:00:00 | 7.68
 |  |  |  | 1991-12-20 00:00:00 | 7.59
 |  |  |  | 1991-12-23 00:00:00 | 7.53
 |  |  |  | 1991-12-24 00:00:00 | 7.53
 |  |  |  | 1991-12-25 00:00:00
 |  |  |  | 1991-12-26 00:00:00 | 7.51
 |  |  |  | 1991-12-27 00:00:00 | 7.52
 |  |  |  | 1991-12-30 00:00:00 | 7.45
 |  |  |  | 1991-12-31 00:00:00 | 7.41
 |  |  |  | 1992-01-01 00:00:00
 |  |  |  | 1992-01-02 00:00:00 | 7.46
 |  |  |  | 1992-01-03 00:00:00 | 7.48
 |  |  |  | 1992-01-06 00:00:00 | 7.44
 |  |  |  | 1992-01-07 00:00:00 | 7.39
 |  |  |  | 1992-01-08 00:00:00 | 7.41
 |  |  |  | 1992-01-09 00:00:00 | 7.42
 |  |  |  | 1992-01-10 00:00:00 | 7.47
 |  |  |  | 1992-01-13 00:00:00 | 7.49
 |  |  |  | 1992-01-14 00:00:00 | 7.54
 |  |  |  | 1992-01-15 00:00:00 | 7.57
 |  |  |  | 1992-01-16 00:00:00 | 7.65
 |  |  |  | 1992-01-17 00:00:00 | 7.61
 |  |  |  | 1992-01-20 00:00:00
 |  |  |  | 1992-01-21 00:00:00 | 7.57
 |  |  |  | 1992-01-22 00:00:00 | 7.62
 |  |  |  | 1992-01-23 00:00:00 | 7.71
 |  |  |  | 1992-01-24 00:00:00 | 7.71
 |  |  |  | 1992-01-27 00:00:00 | 7.71
 |  |  |  | 1992-01-28 00:00:00 | 7.66
 |  |  |  | 1992-01-29 00:00:00 | 7.75
 |  |  |  | 1992-01-30 00:00:00 | 7.79
 |  |  |  | 1992-01-31 00:00:00 | 7.77
 |  |  |  | 1992-02-03 00:00:00 | 7.82
 |  |  |  | 1992-02-04 00:00:00 | 7.76
 |  |  |  | 1992-02-05 00:00:00 | 7.74
 |  |  |  | 1992-02-06 00:00:00 | 7.75
 |  |  |  | 1992-02-07 00:00:00 | 7.77
 |  |  |  | 1992-02-10 00:00:00 | 7.79
 |  |  |  | 1992-02-11 00:00:00 | 7.79
 |  |  |  | 1992-02-12 00:00:00 | 7.81
 |  |  |  | 1992-02-13 00:00:00 | 7.92
 |  |  |  | 1992-02-14 00:00:00 | 7.91
 |  |  |  | 1992-02-17 00:00:00
 |  |  |  | 1992-02-18 00:00:00 | 7.97
 |  |  |  | 1992-02-19 00:00:00 | 7.93
 |  |  |  | 1992-02-20 00:00:00 | 7.91
 |  |  |  | 1992-02-21 00:00:00 | 7.95
 |  |  |  | 1992-02-24 00:00:00 | 7.97
 |  |  |  | 1992-02-25 00:00:00 | 7.94
 |  |  |  | 1992-02-26 00:00:00 | 7.85
 |  |  |  | 1992-02-27 00:00:00 | 7.86
 |  |  |  | 1992-02-28 00:00:00 | 7.8
 |  |  |  | 1992-03-02 00:00:00 | 7.9
 |  |  |  | 1992-03-03 00:00:00 | 7.93
 |  |  |  | 1992-03-04 00:00:00 | 7.9
 |  |  |  | 1992-03-05 00:00:00 | 7.95
 |  |  |  | 1992-03-06 00:00:00 | 7.93
 |  |  |  | 1992-03-09 00:00:00 | 7.88
 |  |  |  | 1992-03-10 00:00:00 | 7.89
 |  |  |  | 1992-03-11 00:00:00 | 7.96
 |  |  |  | 1992-03-12 00:00:00 | 8.04
 |  |  |  | 1992-03-13 00:00:00 | 8.06
 |  |  |  | 1992-03-16 00:00:00 | 8.07
 |  |  |  | 1992-03-17 00:00:00 | 8.02
 |  |  |  | 1992-03-18 00:00:00 | 8.01
 |  |  |  | 1992-03-19 00:00:00 | 7.98
 |  |  |  | 1992-03-20 00:00:00 | 8.05
 |  |  |  | 1992-03-23 00:00:00 | 8.04
 |  |  |  | 1992-03-24 00:00:00 | 7.94
 |  |  |  | 1992-03-25 00:00:00 | 7.94
 |  |  |  | 1992-03-26 00:00:00 | 7.99
 |  |  |  | 1992-03-27 00:00:00 | 7.94
 |  |  |  | 1992-03-30 00:00:00 | 7.95
 |  |  |  | 1992-03-31 00:00:00 | 7.96
 |  |  |  | 1992-04-01 00:00:00 | 7.9
 |  |  |  | 1992-04-02 00:00:00 | 7.92
 |  |  |  | 1992-04-03 00:00:00 | 7.88
 |  |  |  | 1992-04-06 00:00:00 | 7.88
 |  |  |  | 1992-04-07 00:00:00 | 7.9
 |  |  |  | 1992-04-08 00:00:00 | 7.94
 |  |  |  | 1992-04-09 00:00:00 | 7.85
 |  |  |  | 1992-04-10 00:00:00 | 7.89
 |  |  |  | 1992-04-13 00:00:00 | 7.86
 |  |  |  | 1992-04-14 00:00:00 | 7.88
 |  |  |  | 1992-04-15 00:00:00 | 7.87
 |  |  |  | 1992-04-16 00:00:00 | 7.93
 |  |  |  | 1992-04-17 00:00:00
 |  |  |  | 1992-04-20 00:00:00 | 8.02
 |  |  |  | 1992-04-21 00:00:00 | 8.03
 |  |  |  | 1992-04-22 00:00:00 | 8.04
 |  |  |  | 1992-04-23 00:00:00 | 8.06
 |  |  |  | 1992-04-24 00:00:00 | 8.06
 |  |  |  | 1992-04-27 00:00:00 | 8.1
 |  |  |  | 1992-04-28 00:00:00 | 8.06
 |  |  |  | 1992-04-29 00:00:00 | 8.08
 |  |  |  | 1992-04-30 00:00:00 | 8.06
 |  |  |  | 1992-05-01 00:00:00 | 8.01
 |  |  |  | 1992-05-04 00:00:00 | 8.03
 |  |  |  | 1992-05-05 00:00:00 | 8.01
 |  |  |  | 1992-05-06 00:00:00 | 7.97
 |  |  |  | 1992-05-07 00:00:00 | 8
 |  |  |  | 1992-05-08 00:00:00 | 7.9
 |  |  |  | 1992-05-11 00:00:00 | 7.9
 |  |  |  | 1992-05-12 00:00:00 | 7.86
 |  |  |  | 1992-05-13 00:00:00 | 7.85
 |  |  |  | 1992-05-14 00:00:00 | 7.87
 |  |  |  | 1992-05-15 00:00:00 | 7.81
 |  |  |  | 1992-05-18 00:00:00 | 7.82
 |  |  |  | 1992-05-19 00:00:00 | 7.77
 |  |  |  | 1992-05-20 00:00:00 | 7.79
 |  |  |  | 1992-05-21 00:00:00 | 7.86
 |  |  |  | 1992-05-22 00:00:00 | 7.83
 |  |  |  | 1992-05-25 00:00:00
 |  |  |  | 1992-05-26 00:00:00 | 7.92
 |  |  |  | 1992-05-27 00:00:00 | 7.91
 |  |  |  | 1992-05-28 00:00:00 | 7.87
 |  |  |  | 1992-05-29 00:00:00 | 7.84
 |  |  |  | 1992-06-01 00:00:00 | 7.9
 |  |  |  | 1992-06-02 00:00:00 | 7.87
 |  |  |  | 1992-06-03 00:00:00 | 7.88
 |  |  |  | 1992-06-04 00:00:00 | 7.88
 |  |  |  | 1992-06-05 00:00:00 | 7.84
 |  |  |  | 1992-06-08 00:00:00 | 7.84
 |  |  |  | 1992-06-09 00:00:00 | 7.88
 |  |  |  | 1992-06-10 00:00:00 | 7.9
 |  |  |  | 1992-06-11 00:00:00 | 7.88
 |  |  |  | 1992-06-12 00:00:00 | 7.85
 |  |  |  | 1992-06-15 00:00:00 | 7.85
 |  |  |  | 1992-06-16 00:00:00 | 7.84
 |  |  |  | 1992-06-17 00:00:00 | 7.82
 |  |  |  | 1992-06-18 00:00:00 | 7.8
 |  |  |  | 1992-06-19 00:00:00 | 7.83
 |  |  |  | 1992-06-22 00:00:00 | 7.84
 |  |  |  | 1992-06-23 00:00:00 | 7.85
 |  |  |  | 1992-06-24 00:00:00 | 7.83
 |  |  |  | 1992-06-25 00:00:00 | 7.78
 |  |  |  | 1992-06-26 00:00:00 | 7.79
 |  |  |  | 1992-06-29 00:00:00 | 7.78
 |  |  |  | 1992-06-30 00:00:00 | 7.79
 |  |  |  | 1992-07-01 00:00:00 | 7.76
 |  |  |  | 1992-07-02 00:00:00 | 7.63
 |  |  |  | 1992-07-03 00:00:00
 |  |  |  | 1992-07-06 00:00:00 | 7.62
 |  |  |  | 1992-07-07 00:00:00 | 7.61
 |  |  |  | 1992-07-08 00:00:00 | 7.61
 |  |  |  | 1992-07-09 00:00:00 | 7.61
 |  |  |  | 1992-07-10 00:00:00 | 7.64
 |  |  |  | 1992-07-13 00:00:00 | 7.67
 |  |  |  | 1992-07-14 00:00:00 | 7.69
 |  |  |  | 1992-07-15 00:00:00 | 7.64
 |  |  |  | 1992-07-16 00:00:00 | 7.62
 |  |  |  | 1992-07-17 00:00:00 | 7.68
 |  |  |  | 1992-07-20 00:00:00 | 7.66
 |  |  |  | 1992-07-21 00:00:00 | 7.67
 |  |  |  | 1992-07-22 00:00:00 | 7.62
 |  |  |  | 1992-07-23 00:00:00 | 7.54
 |  |  |  | 1992-07-24 00:00:00 | 7.57
 |  |  |  | 1992-07-27 00:00:00 | 7.53
 |  |  |  | 1992-07-28 00:00:00 | 7.44
 |  |  |  | 1992-07-29 00:00:00 | 7.43
 |  |  |  | 1992-07-30 00:00:00 | 7.46
 |  |  |  | 1992-07-31 00:00:00 | 7.46
 |  |  |  | 1992-08-03 00:00:00 | 7.46
 |  |  |  | 1992-08-04 00:00:00 | 7.43
 |  |  |  | 1992-08-05 00:00:00 | 7.43
 |  |  |  | 1992-08-06 00:00:00 | 7.45
 |  |  |  | 1992-08-07 00:00:00 | 7.4
 |  |  |  | 1992-08-10 00:00:00 | 7.37
 |  |  |  | 1992-08-11 00:00:00 | 7.33
 |  |  |  | 1992-08-12 00:00:00 | 7.33
 |  |  |  | 1992-08-13 00:00:00 | 7.36
 |  |  |  | 1992-08-14 00:00:00 | 7.33
 |  |  |  | 1992-08-17 00:00:00 | 7.37
 |  |  |  | 1992-08-18 00:00:00 | 7.33
 |  |  |  | 1992-08-19 00:00:00 | 7.33
 |  |  |  | 1992-08-20 00:00:00 | 7.32
 |  |  |  | 1992-08-21 00:00:00 | 7.36
 |  |  |  | 1992-08-24 00:00:00 | 7.44
 |  |  |  | 1992-08-25 00:00:00 | 7.47
 |  |  |  | 1992-08-26 00:00:00 | 7.43
 |  |  |  | 1992-08-27 00:00:00 | 7.42
 |  |  |  | 1992-08-28 00:00:00 | 7.42
 |  |  |  | 1992-08-31 00:00:00 | 7.42
 |  |  |  | 1992-09-01 00:00:00 | 7.38
 |  |  |  | 1992-09-02 00:00:00 | 7.37
 |  |  |  | 1992-09-03 00:00:00 | 7.37
 |  |  |  | 1992-09-04 00:00:00 | 7.29
 |  |  |  | 1992-09-07 00:00:00
 |  |  |  | 1992-09-08 00:00:00 | 7.23
 |  |  |  | 1992-09-09 00:00:00 | 7.25
 |  |  |  | 1992-09-10 00:00:00 | 7.24
 |  |  |  | 1992-09-11 00:00:00 | 7.3
 |  |  |  | 1992-09-14 00:00:00 | 7.26
 |  |  |  | 1992-09-15 00:00:00 | 7.33
 |  |  |  | 1992-09-16 00:00:00 | 7.35
 |  |  |  | 1992-09-17 00:00:00 | 7.34
 |  |  |  | 1992-09-18 00:00:00 | 7.32
 |  |  |  | 1992-09-21 00:00:00 | 7.35
 |  |  |  | 1992-09-22 00:00:00 | 7.45
 |  |  |  | 1992-09-23 00:00:00 | 7.48
 |  |  |  | 1992-09-24 00:00:00 | 7.42
 |  |  |  | 1992-09-25 00:00:00 | 7.35
 |  |  |  | 1992-09-28 00:00:00 | 7.34
 |  |  |  | 1992-09-29 00:00:00 | 7.36
 |  |  |  | 1992-09-30 00:00:00 | 7.38
 |  |  |  | 1992-10-01 00:00:00 | 7.3
 |  |  |  | 1992-10-02 00:00:00 | 7.33
 |  |  |  | 1992-10-05 00:00:00 | 7.34
 |  |  |  | 1992-10-06 00:00:00 | 7.41
 |  |  |  | 1992-10-07 00:00:00 | 7.48
 |  |  |  | 1992-10-08 00:00:00 | 7.45
 |  |  |  | 1992-10-09 00:00:00 | 7.52
 |  |  |  | 1992-10-12 00:00:00
 |  |  |  | 1992-10-13 00:00:00 | 7.53
 |  |  |  | 1992-10-14 00:00:00 | 7.5
 |  |  |  | 1992-10-15 00:00:00 | 7.51
 |  |  |  | 1992-10-16 00:00:00 | 7.54
 |  |  |  | 1992-10-19 00:00:00 | 7.57
 |  |  |  | 1992-10-20 00:00:00 | 7.65
 |  |  |  | 1992-10-21 00:00:00 | 7.63
 |  |  |  | 1992-10-22 00:00:00 | 7.61
 |  |  |  | 1992-10-23 00:00:00 | 7.65
 |  |  |  | 1992-10-26 00:00:00 | 7.66
 |  |  |  | 1992-10-27 00:00:00 | 7.62
 |  |  |  | 1992-10-28 00:00:00 | 7.64
 |  |  |  | 1992-10-29 00:00:00 | 7.6
 |  |  |  | 1992-10-30 00:00:00 | 7.63
 |  |  |  | 1992-11-02 00:00:00 | 7.66
 |  |  |  | 1992-11-03 00:00:00 | 7.65
 |  |  |  | 1992-11-04 00:00:00 | 7.69
 |  |  |  | 1992-11-05 00:00:00 | 7.69
 |  |  |  | 1992-11-06 00:00:00 | 7.76
 |  |  |  | 1992-11-09 00:00:00 | 7.75
 |  |  |  | 1992-11-10 00:00:00 | 7.68
 |  |  |  | 1992-11-11 00:00:00
 |  |  |  | 1992-11-12 00:00:00 | 7.57
 |  |  |  | 1992-11-13 00:00:00 | 7.57
 |  |  |  | 1992-11-16 00:00:00 | 7.56
 |  |  |  | 1992-11-17 00:00:00 | 7.55
 |  |  |  | 1992-11-18 00:00:00 | 7.51
 |  |  |  | 1992-11-19 00:00:00 | 7.54
 |  |  |  | 1992-11-20 00:00:00 | 7.54
 |  |  |  | 1992-11-23 00:00:00 | 7.56
 |  |  |  | 1992-11-24 00:00:00 | 7.53
 |  |  |  | 1992-11-25 00:00:00 | 7.54
 |  |  |  | 1992-11-26 00:00:00
 |  |  |  | 1992-11-27 00:00:00 | 7.59
 |  |  |  | 1992-11-30 00:00:00 | 7.59
 |  |  |  | 1992-12-01 00:00:00 | 7.57
 |  |  |  | 1992-12-02 00:00:00 | 7.57
 |  |  |  | 1992-12-03 00:00:00 | 7.57
 |  |  |  | 1992-12-04 00:00:00 | 7.5
 |  |  |  | 1992-12-07 00:00:00 | 7.45
 |  |  |  | 1992-12-08 00:00:00 | 7.44
 |  |  |  | 1992-12-09 00:00:00 | 7.44
 |  |  |  | 1992-12-10 00:00:00 | 7.42
 |  |  |  | 1992-12-11 00:00:00 | 7.44
 |  |  |  | 1992-12-14 00:00:00 | 7.45
 |  |  |  | 1992-12-15 00:00:00 | 7.45
 |  |  |  | 1992-12-16 00:00:00 | 7.44
 |  |  |  | 1992-12-17 00:00:00 | 7.43
 |  |  |  | 1992-12-18 00:00:00 | 7.43
 |  |  |  | 1992-12-21 00:00:00 | 7.38
 |  |  |  | 1992-12-22 00:00:00 | 7.34
 |  |  |  | 1992-12-23 00:00:00 | 7.36
 |  |  |  | 1992-12-24 00:00:00 | 7.36
 |  |  |  | 1992-12-25 00:00:00
 |  |  |  | 1992-12-28 00:00:00 | 7.4
 |  |  |  | 1992-12-29 00:00:00 | 7.37
 |  |  |  | 1992-12-30 00:00:00 | 7.39
 |  |  |  | 1992-12-31 00:00:00 | 7.4
 |  |  |  | 1993-01-01 00:00:00
 |  |  |  | 1993-01-04 00:00:00 | 7.33
 |  |  |  | 1993-01-05 00:00:00 | 7.33
 |  |  |  | 1993-01-06 00:00:00 | 7.34
 |  |  |  | 1993-01-07 00:00:00 | 7.45
 |  |  |  | 1993-01-08 00:00:00 | 7.47
 |  |  |  | 1993-01-11 00:00:00 | 7.47
 |  |  |  | 1993-01-12 00:00:00 | 7.48
 |  |  |  | 1993-01-13 00:00:00 | 7.45
 |  |  |  | 1993-01-14 00:00:00 | 7.41
 |  |  |  | 1993-01-15 00:00:00 | 7.35
 |  |  |  | 1993-01-18 00:00:00
 |  |  |  | 1993-01-19 00:00:00 | 7.31
 |  |  |  | 1993-01-20 00:00:00 | 7.32
 |  |  |  | 1993-01-21 00:00:00 | 7.31
 |  |  |  | 1993-01-22 00:00:00 | 7.3
 |  |  |  | 1993-01-25 00:00:00 | 7.22
 |  |  |  | 1993-01-26 00:00:00 | 7.26
 |  |  |  | 1993-01-27 00:00:00 | 7.25
 |  |  |  | 1993-01-28 00:00:00 | 7.23
 |  |  |  | 1993-01-29 00:00:00 | 7.21
 |  |  |  | 1993-02-01 00:00:00 | 7.21
 |  |  |  | 1993-02-02 00:00:00 | 7.25
 |  |  |  | 1993-02-03 00:00:00 | 7.23
 |  |  |  | 1993-02-04 00:00:00 | 7.19
 |  |  |  | 1993-02-05 00:00:00 | 7.17
 |  |  |  | 1993-02-08 00:00:00 | 7.18
 |  |  |  | 1993-02-09 00:00:00 | 7.2
 |  |  |  | 1993-02-10 00:00:00 | 7.26
 |  |  |  | 1993-02-11 00:00:00 | 7.15
 |  |  |  | 1993-02-12 00:00:00 | 7.13
 |  |  |  | 1993-02-15 00:00:00
 |  |  |  | 1993-02-16 00:00:00 | 7.14
 |  |  |  | 1993-02-17 00:00:00 | 7.11
 |  |  |  | 1993-02-18 00:00:00 | 7.02
 |  |  |  | 1993-02-19 00:00:00 | 7.01
 |  |  |  | 1993-02-22 00:00:00 | 6.95
 |  |  |  | 1993-02-23 00:00:00 | 6.83
 |  |  |  | 1993-02-24 00:00:00 | 6.88
 |  |  |  | 1993-02-25 00:00:00 | 6.89
 |  |  |  | 1993-02-26 00:00:00 | 6.9
 |  |  |  | 1993-03-01 00:00:00 | 6.83
 |  |  |  | 1993-03-02 00:00:00 | 6.84
 |  |  |  | 1993-03-03 00:00:00 | 6.78
 |  |  |  | 1993-03-04 00:00:00 | 6.73
 |  |  |  | 1993-03-05 00:00:00 | 6.76
 |  |  |  | 1993-03-08 00:00:00 | 6.72
 |  |  |  | 1993-03-09 00:00:00 | 6.73
 |  |  |  | 1993-03-10 00:00:00 | 6.75
 |  |  |  | 1993-03-11 00:00:00 | 6.75
 |  |  |  | 1993-03-12 00:00:00 | 6.86
 |  |  |  | 1993-03-15 00:00:00 | 6.91
 |  |  |  | 1993-03-16 00:00:00 | 6.87
 |  |  |  | 1993-03-17 00:00:00 | 6.86
 |  |  |  | 1993-03-18 00:00:00 | 6.8
 |  |  |  | 1993-03-19 00:00:00 | 6.81
 |  |  |  | 1993-03-22 00:00:00 | 6.81
 |  |  |  | 1993-03-23 00:00:00 | 6.77
 |  |  |  | 1993-03-24 00:00:00 | 6.81
 |  |  |  | 1993-03-25 00:00:00 | 6.83
 |  |  |  | 1993-03-26 00:00:00 | 6.94
 |  |  |  | 1993-03-29 00:00:00 | 6.9
 |  |  |  | 1993-03-30 00:00:00 | 6.91
 |  |  |  | 1993-03-31 00:00:00 | 6.93
 |  |  |  | 1993-04-01 00:00:00 | 6.97
 |  |  |  | 1993-04-02 00:00:00 | 7.06
 |  |  |  | 1993-04-05 00:00:00 | 7.04
 |  |  |  | 1993-04-06 00:00:00 | 6.97
 |  |  |  | 1993-04-07 00:00:00 | 6.96
 |  |  |  | 1993-04-08 00:00:00 | 6.85
 |  |  |  | 1993-04-09 00:00:00
 |  |  |  | 1993-04-12 00:00:00 | 6.79
 |  |  |  | 1993-04-13 00:00:00 | 6.8
 |  |  |  | 1993-04-14 00:00:00 | 6.76
 |  |  |  | 1993-04-15 00:00:00 | 6.73
 |  |  |  | 1993-04-16 00:00:00 | 6.76
 |  |  |  | 1993-04-19 00:00:00 | 6.73
 |  |  |  | 1993-04-20 00:00:00 | 6.76
 |  |  |  | 1993-04-21 00:00:00 | 6.75
 |  |  |  | 1993-04-22 00:00:00 | 6.75
 |  |  |  | 1993-04-23 00:00:00 | 6.79
 |  |  |  | 1993-04-26 00:00:00 | 6.83
 |  |  |  | 1993-04-27 00:00:00 | 6.9
 |  |  |  | 1993-04-28 00:00:00 | 6.91
 |  |  |  | 1993-04-29 00:00:00 | 6.88
 |  |  |  | 1993-04-30 00:00:00 | 6.95
 |  |  |  | 1993-05-03 00:00:00 | 6.86
 |  |  |  | 1993-05-04 00:00:00 | 6.81
 |  |  |  | 1993-05-05 00:00:00 | 6.82
 |  |  |  | 1993-05-06 00:00:00 | 6.8
 |  |  |  | 1993-05-07 00:00:00 | 6.85
 |  |  |  | 1993-05-10 00:00:00 | 6.81
 |  |  |  | 1993-05-11 00:00:00 | 6.82
 |  |  |  | 1993-05-12 00:00:00 | 6.86
 |  |  |  | 1993-05-13 00:00:00 | 6.96
 |  |  |  | 1993-05-14 00:00:00 | 6.95
 |  |  |  | 1993-05-17 00:00:00 | 6.97
 |  |  |  | 1993-05-18 00:00:00 | 7.02
 |  |  |  | 1993-05-19 00:00:00 | 6.98
 |  |  |  | 1993-05-20 00:00:00 | 6.99
 |  |  |  | 1993-05-21 00:00:00 | 7.03
 |  |  |  | 1993-05-24 00:00:00 | 6.99
 |  |  |  | 1993-05-25 00:00:00 | 7.01
 |  |  |  | 1993-05-26 00:00:00 | 6.94
 |  |  |  | 1993-05-27 00:00:00 | 6.93
 |  |  |  | 1993-05-28 00:00:00 | 6.98
 |  |  |  | 1993-05-31 00:00:00
 |  |  |  | 1993-06-01 00:00:00 | 6.88
 |  |  |  | 1993-06-02 00:00:00 | 6.88
 |  |  |  | 1993-06-03 00:00:00 | 6.86
 |  |  |  | 1993-06-04 00:00:00 | 6.91
 |  |  |  | 1993-06-07 00:00:00 | 6.88
 |  |  |  | 1993-06-08 00:00:00 | 6.91
 |  |  |  | 1993-06-09 00:00:00 | 6.87
 |  |  |  | 1993-06-10 00:00:00 | 6.88
 |  |  |  | 1993-06-11 00:00:00 | 6.8
 |  |  |  | 1993-06-14 00:00:00 | 6.81
 |  |  |  | 1993-06-15 00:00:00 | 6.83
 |  |  |  | 1993-06-16 00:00:00 | 6.82
 |  |  |  | 1993-06-17 00:00:00 | 6.81
 |  |  |  | 1993-06-18 00:00:00 | 6.82
 |  |  |  | 1993-06-21 00:00:00 | 6.78
 |  |  |  | 1993-06-22 00:00:00 | 6.78
 |  |  |  | 1993-06-23 00:00:00 | 6.77
 |  |  |  | 1993-06-24 00:00:00 | 6.74
 |  |  |  | 1993-06-25 00:00:00 | 6.71
 |  |  |  | 1993-06-28 00:00:00 | 6.67
 |  |  |  | 1993-06-29 00:00:00 | 6.67
 |  |  |  | 1993-06-30 00:00:00 | 6.68
 |  |  |  | 1993-07-01 00:00:00 | 6.69
 |  |  |  | 1993-07-02 00:00:00 | 6.67
 |  |  |  | 1993-07-05 00:00:00
 |  |  |  | 1993-07-06 00:00:00 | 6.68
 |  |  |  | 1993-07-07 00:00:00 | 6.68
 |  |  |  | 1993-07-08 00:00:00 | 6.66
 |  |  |  | 1993-07-09 00:00:00 | 6.64
 |  |  |  | 1993-07-12 00:00:00 | 6.62
 |  |  |  | 1993-07-13 00:00:00 | 6.62
 |  |  |  | 1993-07-14 00:00:00 | 6.56
 |  |  |  | 1993-07-15 00:00:00 | 6.55
 |  |  |  | 1993-07-16 00:00:00 | 6.54
 |  |  |  | 1993-07-19 00:00:00 | 6.54
 |  |  |  | 1993-07-20 00:00:00 | 6.55
 |  |  |  | 1993-07-21 00:00:00 | 6.62
 |  |  |  | 1993-07-22 00:00:00 | 6.65
 |  |  |  | 1993-07-23 00:00:00 | 6.71
 |  |  |  | 1993-07-26 00:00:00 | 6.68
 |  |  |  | 1993-07-27 00:00:00 | 6.68
 |  |  |  | 1993-07-28 00:00:00 | 6.66
 |  |  |  | 1993-07-29 00:00:00 | 6.57
 |  |  |  | 1993-07-30 00:00:00 | 6.57
 |  |  |  | 1993-08-02 00:00:00 | 6.56
 |  |  |  | 1993-08-03 00:00:00 | 6.53
 |  |  |  | 1993-08-04 00:00:00 | 6.54
 |  |  |  | 1993-08-05 00:00:00 | 6.53
 |  |  |  | 1993-08-06 00:00:00 | 6.53
 |  |  |  | 1993-08-09 00:00:00 | 6.47
 |  |  |  | 1993-08-10 00:00:00 | 6.45
 |  |  |  | 1993-08-11 00:00:00 | 6.44
 |  |  |  | 1993-08-12 00:00:00 | 6.37
 |  |  |  | 1993-08-13 00:00:00 | 6.35
 |  |  |  | 1993-08-16 00:00:00 | 6.31
 |  |  |  | 1993-08-17 00:00:00 | 6.31
 |  |  |  | 1993-08-18 00:00:00 | 6.26
 |  |  |  | 1993-08-19 00:00:00 | 6.21
 |  |  |  | 1993-08-20 00:00:00 | 6.22
 |  |  |  | 1993-08-23 00:00:00 | 6.22
 |  |  |  | 1993-08-24 00:00:00 | 6.2
 |  |  |  | 1993-08-25 00:00:00 | 6.18
 |  |  |  | 1993-08-26 00:00:00 | 6.09
 |  |  |  | 1993-08-27 00:00:00 | 6.13
 |  |  |  | 1993-08-30 00:00:00 | 6.12
 |  |  |  | 1993-08-31 00:00:00 | 6.09
 |  |  |  | 1993-09-01 00:00:00 | 6.09
 |  |  |  | 1993-09-02 00:00:00 | 6.04
 |  |  |  | 1993-09-03 00:00:00 | 5.95
 |  |  |  | 1993-09-06 00:00:00
 |  |  |  | 1993-09-07 00:00:00 | 5.88
 |  |  |  | 1993-09-08 00:00:00 | 5.86
 |  |  |  | 1993-09-09 00:00:00 | 5.96
 |  |  |  | 1993-09-10 00:00:00 | 5.89
 |  |  |  | 1993-09-13 00:00:00 | 5.86
 |  |  |  | 1993-09-14 00:00:00 | 5.97
 |  |  |  | 1993-09-15 00:00:00 | 6
 |  |  |  | 1993-09-16 00:00:00 | 6.01
 |  |  |  | 1993-09-17 00:00:00 | 6.04
 |  |  |  | 1993-09-20 00:00:00 | 6.08
 |  |  |  | 1993-09-21 00:00:00 | 6.14
 |  |  |  | 1993-09-22 00:00:00 | 6.1
 |  |  |  | 1993-09-23 00:00:00 | 6.06
 |  |  |  | 1993-09-24 00:00:00 | 6.06
 |  |  |  | 1993-09-27 00:00:00 | 5.97
 |  |  |  | 1993-09-28 00:00:00 | 5.94
 |  |  |  | 1993-09-29 00:00:00 | 6
 |  |  |  | 1993-09-30 00:00:00 | 6.04
 |  |  |  | 1993-10-01 00:00:00 | 5.98
 |  |  |  | 1993-10-04 00:00:00 | 5.99
 |  |  |  | 1993-10-05 00:00:00 | 6.01
 |  |  |  | 1993-10-06 00:00:00 | 6.01
 |  |  |  | 1993-10-07 00:00:00 | 6.01
 |  |  |  | 1993-10-08 00:00:00 | 5.92
 |  |  |  | 1993-10-11 00:00:00
 |  |  |  | 1993-10-12 00:00:00 | 5.92
 |  |  |  | 1993-10-13 00:00:00 | 5.92
 |  |  |  | 1993-10-14 00:00:00 | 5.86
 |  |  |  | 1993-10-15 00:00:00 | 5.78
 |  |  |  | 1993-10-18 00:00:00 | 5.85
 |  |  |  | 1993-10-19 00:00:00 | 5.85
 |  |  |  | 1993-10-20 00:00:00 | 5.83
 |  |  |  | 1993-10-21 00:00:00 | 5.92
 |  |  |  | 1993-10-22 00:00:00 | 5.98
 |  |  |  | 1993-10-25 00:00:00 | 6.02
 |  |  |  | 1993-10-26 00:00:00 | 6
 |  |  |  | 1993-10-27 00:00:00 | 6
 |  |  |  | 1993-10-28 00:00:00 | 5.97
 |  |  |  | 1993-10-29 00:00:00 | 5.96
 |  |  |  | 1993-11-01 00:00:00 | 6.02
 |  |  |  | 1993-11-02 00:00:00 | 6.07
 |  |  |  | 1993-11-03 00:00:00 | 6.11
 |  |  |  | 1993-11-04 00:00:00 | 6.19
 |  |  |  | 1993-11-05 00:00:00 | 6.22
 |  |  |  | 1993-11-08 00:00:00 | 6.22
 |  |  |  | 1993-11-09 00:00:00 | 6.16
 |  |  |  | 1993-11-10 00:00:00 | 6.21
 |  |  |  | 1993-11-11 00:00:00
 |  |  |  | 1993-11-12 00:00:00 | 6.15
 |  |  |  | 1993-11-15 00:00:00 | 6.17
 |  |  |  | 1993-11-16 00:00:00 | 6.17
 |  |  |  | 1993-11-17 00:00:00 | 6.19
 |  |  |  | 1993-11-18 00:00:00 | 6.23
 |  |  |  | 1993-11-19 00:00:00 | 6.34
 |  |  |  | 1993-11-22 00:00:00 | 6.36
 |  |  |  | 1993-11-23 00:00:00 | 6.3
 |  |  |  | 1993-11-24 00:00:00 | 6.31
 |  |  |  | 1993-11-25 00:00:00
 |  |  |  | 1993-11-26 00:00:00 | 6.26
 |  |  |  | 1993-11-29 00:00:00 | 6.23
 |  |  |  | 1993-11-30 00:00:00 | 6.29
 |  |  |  | 1993-12-01 00:00:00 | 6.28
 |  |  |  | 1993-12-02 00:00:00 | 6.27
 |  |  |  | 1993-12-03 00:00:00 | 6.25
 |  |  |  | 1993-12-06 00:00:00 | 6.17
 |  |  |  | 1993-12-07 00:00:00 | 6.17
 |  |  |  | 1993-12-08 00:00:00 | 6.17
 |  |  |  | 1993-12-09 00:00:00 | 6.15
 |  |  |  | 1993-12-10 00:00:00 | 6.19
 |  |  |  | 1993-12-13 00:00:00 | 6.24
 |  |  |  | 1993-12-14 00:00:00 | 6.29
 |  |  |  | 1993-12-15 00:00:00 | 6.29
 |  |  |  | 1993-12-16 00:00:00 | 6.31
 |  |  |  | 1993-12-17 00:00:00 | 6.29
 |  |  |  | 1993-12-20 00:00:00 | 6.3
 |  |  |  | 1993-12-21 00:00:00 | 6.32
 |  |  |  | 1993-12-22 00:00:00 | 6.22
 |  |  |  | 1993-12-23 00:00:00 | 6.22
 |  |  |  | 1993-12-24 00:00:00
 |  |  |  | 1993-12-27 00:00:00 | 6.23
 |  |  |  | 1993-12-28 00:00:00 | 6.24
 |  |  |  | 1993-12-29 00:00:00 | 6.25
 |  |  |  | 1993-12-30 00:00:00 | 6.34
 |  |  |  | 1993-12-31 00:00:00 | 6.35
 |  |  |  | 1994-01-03 00:00:00 | 6.41
 |  |  |  | 1994-01-04 00:00:00 | 6.37
 |  |  |  | 1994-01-05 00:00:00 | 6.4
 |  |  |  | 1994-01-06 00:00:00 | 6.36
 |  |  |  | 1994-01-07 00:00:00 | 6.24
 |  |  |  | 1994-01-10 00:00:00 | 6.24
 |  |  |  | 1994-01-11 00:00:00 | 6.25
 |  |  |  | 1994-01-12 00:00:00 | 6.17
 |  |  |  | 1994-01-13 00:00:00 | 6.26
 |  |  |  | 1994-01-14 00:00:00 | 6.3
 |  |  |  | 1994-01-17 00:00:00
 |  |  |  | 1994-01-18 00:00:00 | 6.28
 |  |  |  | 1994-01-19 00:00:00 | 6.3
 |  |  |  | 1994-01-20 00:00:00 | 6.27
 |  |  |  | 1994-01-21 00:00:00 | 6.29
 |  |  |  | 1994-01-24 00:00:00 | 6.3
 |  |  |  | 1994-01-25 00:00:00 | 6.34
 |  |  |  | 1994-01-26 00:00:00 | 6.33
 |  |  |  | 1994-01-27 00:00:00 | 6.27
 |  |  |  | 1994-01-28 00:00:00 | 6.21
 |  |  |  | 1994-01-31 00:00:00 | 6.23
 |  |  |  | 1994-02-01 00:00:00 | 6.31
 |  |  |  | 1994-02-02 00:00:00 | 6.29
 |  |  |  | 1994-02-03 00:00:00 | 6.31
 |  |  |  | 1994-02-04 00:00:00 | 6.37
 |  |  |  | 1994-02-07 00:00:00 | 6.38
 |  |  |  | 1994-02-08 00:00:00 | 6.44
 |  |  |  | 1994-02-09 00:00:00 | 6.43
 |  |  |  | 1994-02-10 00:00:00 | 6.45
 |  |  |  | 1994-02-11 00:00:00 | 6.41
 |  |  |  | 1994-02-14 00:00:00 | 6.45
 |  |  |  | 1994-02-15 00:00:00 | 6.45
 |  |  |  | 1994-02-16 00:00:00 | 6.46
 |  |  |  | 1994-02-17 00:00:00 | 6.54
 |  |  |  | 1994-02-18 00:00:00 | 6.63
 |  |  |  | 1994-02-21 00:00:00
 |  |  |  | 1994-02-22 00:00:00 | 6.6
 |  |  |  | 1994-02-23 00:00:00 | 6.65
 |  |  |  | 1994-02-24 00:00:00 | 6.75
 |  |  |  | 1994-02-25 00:00:00 | 6.73
 |  |  |  | 1994-02-28 00:00:00 | 6.67
 |  |  |  | 1994-03-01 00:00:00 | 6.79
 |  |  |  | 1994-03-02 00:00:00 | 6.79
 |  |  |  | 1994-03-03 00:00:00 | 6.84
 |  |  |  | 1994-03-04 00:00:00 | 6.85
 |  |  |  | 1994-03-07 00:00:00 | 6.8
 |  |  |  | 1994-03-08 00:00:00 | 6.85
 |  |  |  | 1994-03-09 00:00:00 | 6.85
 |  |  |  | 1994-03-10 00:00:00 | 6.94
 |  |  |  | 1994-03-11 00:00:00 | 6.91
 |  |  |  | 1994-03-14 00:00:00 | 6.93
 |  |  |  | 1994-03-15 00:00:00 | 6.9
 |  |  |  | 1994-03-16 00:00:00 | 6.82
 |  |  |  | 1994-03-17 00:00:00 | 6.82
 |  |  |  | 1994-03-18 00:00:00 | 6.9
 |  |  |  | 1994-03-21 00:00:00 | 6.94
 |  |  |  | 1994-03-22 00:00:00 | 6.85
 |  |  |  | 1994-03-23 00:00:00 | 6.85
 |  |  |  | 1994-03-24 00:00:00 | 6.98
 |  |  |  | 1994-03-25 00:00:00 | 6.99
 |  |  |  | 1994-03-28 00:00:00 | 6.98
 |  |  |  | 1994-03-29 00:00:00 | 7.06
 |  |  |  | 1994-03-30 00:00:00 | 7.1
 |  |  |  | 1994-03-31 00:00:00 | 7.11
 |  |  |  | 1994-04-01 00:00:00
 |  |  |  | 1994-04-04 00:00:00 | 7.43
 |  |  |  | 1994-04-05 00:00:00 | 7.28
 |  |  |  | 1994-04-06 00:00:00 | 7.25
 |  |  |  | 1994-04-07 00:00:00 | 7.21
 |  |  |  | 1994-04-08 00:00:00 | 7.26
 |  |  |  | 1994-04-11 00:00:00 | 7.24
 |  |  |  | 1994-04-12 00:00:00 | 7.2
 |  |  |  | 1994-04-13 00:00:00 | 7.26
 |  |  |  | 1994-04-14 00:00:00 | 7.29
 |  |  |  | 1994-04-15 00:00:00 | 7.29
 |  |  |  | 1994-04-18 00:00:00 | 7.41
 |  |  |  | 1994-04-19 00:00:00 | 7.37
 |  |  |  | 1994-04-20 00:00:00 | 7.33
 |  |  |  | 1994-04-21 00:00:00 | 7.22
 |  |  |  | 1994-04-22 00:00:00 | 7.21
 |  |  |  | 1994-04-25 00:00:00 | 7.14
 |  |  |  | 1994-04-26 00:00:00 | 7.12
 |  |  |  | 1994-04-27 00:00:00
 |  |  |  | 1994-04-28 00:00:00 | 7.29
 |  |  |  | 1994-04-29 00:00:00 | 7.31
 |  |  |  | 1994-05-02 00:00:00 | 7.33
 |  |  |  | 1994-05-03 00:00:00 | 7.35
 |  |  |  | 1994-05-04 00:00:00 | 7.35
 |  |  |  | 1994-05-05 00:00:00 | 7.33
 |  |  |  | 1994-05-06 00:00:00 | 7.53
 |  |  |  | 1994-05-09 00:00:00 | 7.63
 |  |  |  | 1994-05-10 00:00:00 | 7.5
 |  |  |  | 1994-05-11 00:00:00 | 7.6
 |  |  |  | 1994-05-12 00:00:00 | 7.57
 |  |  |  | 1994-05-13 00:00:00 | 7.5
 |  |  |  | 1994-05-16 00:00:00 | 7.46
 |  |  |  | 1994-05-17 00:00:00 | 7.27
 |  |  |  | 1994-05-18 00:00:00 | 7.27
 |  |  |  | 1994-05-19 00:00:00 | 7.24
 |  |  |  | 1994-05-20 00:00:00 | 7.3
 |  |  |  | 1994-05-23 00:00:00 | 7.44
 |  |  |  | 1994-05-24 00:00:00 | 7.41
 |  |  |  | 1994-05-25 00:00:00 | 7.37
 |  |  |  | 1994-05-26 00:00:00 | 7.37
 |  |  |  | 1994-05-27 00:00:00 | 7.4
 |  |  |  | 1994-05-30 00:00:00
 |  |  |  | 1994-05-31 00:00:00 | 7.44
 |  |  |  | 1994-06-01 00:00:00 | 7.39
 |  |  |  | 1994-06-02 00:00:00 | 7.35
 |  |  |  | 1994-06-03 00:00:00 | 7.26
 |  |  |  | 1994-06-06 00:00:00 | 7.21
 |  |  |  | 1994-06-07 00:00:00 | 7.26
 |  |  |  | 1994-06-08 00:00:00 | 7.28
 |  |  |  | 1994-06-09 00:00:00 | 7.28
 |  |  |  | 1994-06-10 00:00:00 | 7.32
 |  |  |  | 1994-06-13 00:00:00 | 7.36
 |  |  |  | 1994-06-14 00:00:00 | 7.31
 |  |  |  | 1994-06-15 00:00:00 | 7.41
 |  |  |  | 1994-06-16 00:00:00 | 7.38
 |  |  |  | 1994-06-17 00:00:00 | 7.45
 |  |  |  | 1994-06-20 00:00:00 | 7.46
 |  |  |  | 1994-06-21 00:00:00 | 7.51
 |  |  |  | 1994-06-22 00:00:00 | 7.41
 |  |  |  | 1994-06-23 00:00:00 | 7.4
 |  |  |  | 1994-06-24 00:00:00 | 7.52
 |  |  |  | 1994-06-27 00:00:00 | 7.46
 |  |  |  | 1994-06-28 00:00:00 | 7.53
 |  |  |  | 1994-06-29 00:00:00 | 7.51
 |  |  |  | 1994-06-30 00:00:00 | 7.63
 |  |  |  | 1994-07-01 00:00:00 | 7.62
 |  |  |  | 1994-07-04 00:00:00
 |  |  |  | 1994-07-05 00:00:00 | 7.6
 |  |  |  | 1994-07-06 00:00:00 | 7.61
 |  |  |  | 1994-07-07 00:00:00 | 7.6
 |  |  |  | 1994-07-08 00:00:00 | 7.7
 |  |  |  | 1994-07-11 00:00:00 | 7.73
 |  |  |  | 1994-07-12 00:00:00 | 7.69
 |  |  |  | 1994-07-13 00:00:00 | 7.68
 |  |  |  | 1994-07-14 00:00:00 | 7.54
 |  |  |  | 1994-07-15 00:00:00 | 7.55
 |  |  |  | 1994-07-18 00:00:00 | 7.51
 |  |  |  | 1994-07-19 00:00:00 | 7.47
 |  |  |  | 1994-07-20 00:00:00 | 7.55
 |  |  |  | 1994-07-21 00:00:00 | 7.55
 |  |  |  | 1994-07-22 00:00:00 | 7.56
 |  |  |  | 1994-07-25 00:00:00 | 7.53
 |  |  |  | 1994-07-26 00:00:00 | 7.55
 |  |  |  | 1994-07-27 00:00:00 | 7.6
 |  |  |  | 1994-07-28 00:00:00 | 7.55
 |  |  |  | 1994-07-29 00:00:00 | 7.39
 |  |  |  | 1994-08-01 00:00:00 | 7.41
 |  |  |  | 1994-08-02 00:00:00 | 7.4
 |  |  |  | 1994-08-03 00:00:00 | 7.38
 |  |  |  | 1994-08-04 00:00:00 | 7.4
 |  |  |  | 1994-08-05 00:00:00 | 7.54
 |  |  |  | 1994-08-08 00:00:00 | 7.53
 |  |  |  | 1994-08-09 00:00:00 | 7.57
 |  |  |  | 1994-08-10 00:00:00 | 7.58
 |  |  |  | 1994-08-11 00:00:00 | 7.56
 |  |  |  | 1994-08-12 00:00:00 | 7.48
 |  |  |  | 1994-08-15 00:00:00 | 7.51
 |  |  |  | 1994-08-16 00:00:00 | 7.39
 |  |  |  | 1994-08-17 00:00:00 | 7.39
 |  |  |  | 1994-08-18 00:00:00 | 7.5
 |  |  |  | 1994-08-19 00:00:00 | 7.5
 |  |  |  | 1994-08-22 00:00:00 | 7.56
 |  |  |  | 1994-08-23 00:00:00 | 7.54
 |  |  |  | 1994-08-24 00:00:00 | 7.47
 |  |  |  | 1994-08-25 00:00:00 | 7.55
 |  |  |  | 1994-08-26 00:00:00 | 7.49
 |  |  |  | 1994-08-29 00:00:00 | 7.5
 |  |  |  | 1994-08-30 00:00:00 | 7.47
 |  |  |  | 1994-08-31 00:00:00 | 7.46
 |  |  |  | 1994-09-01 00:00:00 | 7.46
 |  |  |  | 1994-09-02 00:00:00 | 7.5
 |  |  |  | 1994-09-05 00:00:00
 |  |  |  | 1994-09-06 00:00:00 | 7.55
 |  |  |  | 1994-09-07 00:00:00 | 7.58
 |  |  |  | 1994-09-08 00:00:00 | 7.58
 |  |  |  | 1994-09-09 00:00:00 | 7.71
 |  |  |  | 1994-09-12 00:00:00 | 7.72
 |  |  |  | 1994-09-13 00:00:00 | 7.7
 |  |  |  | 1994-09-14 00:00:00 | 7.68
 |  |  |  | 1994-09-15 00:00:00 | 7.64
 |  |  |  | 1994-09-16 00:00:00 | 7.78
 |  |  |  | 1994-09-19 00:00:00 | 7.75
 |  |  |  | 1994-09-20 00:00:00 | 7.78
 |  |  |  | 1994-09-21 00:00:00 | 7.8
 |  |  |  | 1994-09-22 00:00:00 | 7.79
 |  |  |  | 1994-09-23 00:00:00 | 7.8
 |  |  |  | 1994-09-26 00:00:00 | 7.8
 |  |  |  | 1994-09-27 00:00:00 | 7.85
 |  |  |  | 1994-09-28 00:00:00 | 7.81
 |  |  |  | 1994-09-29 00:00:00 | 7.86
 |  |  |  | 1994-09-30 00:00:00 | 7.82
 |  |  |  | 1994-10-03 00:00:00 | 7.86
 |  |  |  | 1994-10-04 00:00:00 | 7.89
 |  |  |  | 1994-10-05 00:00:00 | 7.95
 |  |  |  | 1994-10-06 00:00:00 | 7.95
 |  |  |  | 1994-10-07 00:00:00 | 7.91
 |  |  |  | 1994-10-10 00:00:00
 |  |  |  | 1994-10-11 00:00:00 | 7.86
 |  |  |  | 1994-10-12 00:00:00 | 7.89
 |  |  |  | 1994-10-13 00:00:00 | 7.84
 |  |  |  | 1994-10-14 00:00:00 | 7.83
 |  |  |  | 1994-10-17 00:00:00 | 7.83
 |  |  |  | 1994-10-18 00:00:00 | 7.86
 |  |  |  | 1994-10-19 00:00:00 | 7.9
 |  |  |  | 1994-10-20 00:00:00 | 8
 |  |  |  | 1994-10-21 00:00:00 | 7.99
 |  |  |  | 1994-10-24 00:00:00 | 8.04
 |  |  |  | 1994-10-25 00:00:00 | 8.06
 |  |  |  | 1994-10-26 00:00:00 | 8.06
 |  |  |  | 1994-10-27 00:00:00 | 8.05
 |  |  |  | 1994-10-28 00:00:00 | 7.96
 |  |  |  | 1994-10-31 00:00:00 | 7.97
 |  |  |  | 1994-11-01 00:00:00 | 8.06
 |  |  |  | 1994-11-02 00:00:00 | 8.09
 |  |  |  | 1994-11-03 00:00:00 | 8.11
 |  |  |  | 1994-11-04 00:00:00 | 8.16
 |  |  |  | 1994-11-07 00:00:00 | 8.16
 |  |  |  | 1994-11-08 00:00:00 | 8.12
 |  |  |  | 1994-11-09 00:00:00 | 8.09
 |  |  |  | 1994-11-10 00:00:00 | 8.15
 |  |  |  | 1994-11-11 00:00:00
 |  |  |  | 1994-11-14 00:00:00 | 8.09
 |  |  |  | 1994-11-15 00:00:00 | 8.05
 |  |  |  | 1994-11-16 00:00:00 | 8.09
 |  |  |  | 1994-11-17 00:00:00 | 8.14
 |  |  |  | 1994-11-18 00:00:00 | 8.14
 |  |  |  | 1994-11-21 00:00:00 | 8.14
 |  |  |  | 1994-11-22 00:00:00 | 8.11
 |  |  |  | 1994-11-23 00:00:00 | 7.96
 |  |  |  | 1994-11-24 00:00:00
 |  |  |  | 1994-11-25 00:00:00 | 7.94
 |  |  |  | 1994-11-28 00:00:00 | 7.99
 |  |  |  | 1994-11-29 00:00:00 | 8.05
 |  |  |  | 1994-11-30 00:00:00 | 7.99
 |  |  |  | 1994-12-01 00:00:00 | 8.02
 |  |  |  | 1994-12-02 00:00:00 | 7.92
 |  |  |  | 1994-12-05 00:00:00 | 7.94
 |  |  |  | 1994-12-06 00:00:00 | 7.84
 |  |  |  | 1994-12-07 00:00:00 | 7.9
 |  |  |  | 1994-12-08 00:00:00 | 7.88
 |  |  |  | 1994-12-09 00:00:00 | 7.86
 |  |  |  | 1994-12-12 00:00:00 | 7.92
 |  |  |  | 1994-12-13 00:00:00 | 7.86
 |  |  |  | 1994-12-14 00:00:00 | 7.86
 |  |  |  | 1994-12-15 00:00:00 | 7.86
 |  |  |  | 1994-12-16 00:00:00 | 7.86
 |  |  |  | 1994-12-19 00:00:00 | 7.84
 |  |  |  | 1994-12-20 00:00:00 | 7.85
 |  |  |  | 1994-12-21 00:00:00 | 7.84
 |  |  |  | 1994-12-22 00:00:00 | 7.87
 |  |  |  | 1994-12-23 00:00:00 | 7.85
 |  |  |  | 1994-12-26 00:00:00
 |  |  |  | 1994-12-27 00:00:00 | 7.76
 |  |  |  | 1994-12-28 00:00:00 | 7.83
 |  |  |  | 1994-12-29 00:00:00 | 7.85
 |  |  |  | 1994-12-30 00:00:00 | 7.89
 |  |  |  | 1995-01-02 00:00:00
 |  |  |  | 1995-01-03 00:00:00 | 7.93
 |  |  |  | 1995-01-04 00:00:00 | 7.85
 |  |  |  | 1995-01-05 00:00:00 | 7.91
 |  |  |  | 1995-01-06 00:00:00 | 7.87
 |  |  |  | 1995-01-09 00:00:00 | 7.9
 |  |  |  | 1995-01-10 00:00:00 | 7.87
 |  |  |  | 1995-01-11 00:00:00 | 7.85
 |  |  |  | 1995-01-12 00:00:00 | 7.88
 |  |  |  | 1995-01-13 00:00:00 | 7.8
 |  |  |  | 1995-01-16 00:00:00
 |  |  |  | 1995-01-17 00:00:00 | 7.78
 |  |  |  | 1995-01-18 00:00:00 | 7.78
 |  |  |  | 1995-01-19 00:00:00 | 7.82
 |  |  |  | 1995-01-20 00:00:00 | 7.9
 |  |  |  | 1995-01-23 00:00:00 | 7.91
 |  |  |  | 1995-01-24 00:00:00 | 7.93
 |  |  |  | 1995-01-25 00:00:00 | 7.88
 |  |  |  | 1995-01-26 00:00:00 | 7.85
 |  |  |  | 1995-01-27 00:00:00 | 7.75
 |  |  |  | 1995-01-30 00:00:00 | 7.76
 |  |  |  | 1995-01-31 00:00:00 | 7.71
 |  |  |  | 1995-02-01 00:00:00 | 7.75
 |  |  |  | 1995-02-02 00:00:00 | 7.76
 |  |  |  | 1995-02-03 00:00:00 | 7.61
 |  |  |  | 1995-02-06 00:00:00 | 7.64
 |  |  |  | 1995-02-07 00:00:00 | 7.65
 |  |  |  | 1995-02-08 00:00:00 | 7.66
 |  |  |  | 1995-02-09 00:00:00 | 7.65
 |  |  |  | 1995-02-10 00:00:00 | 7.68
 |  |  |  | 1995-02-13 00:00:00 | 7.67
 |  |  |  | 1995-02-14 00:00:00 | 7.61
 |  |  |  | 1995-02-15 00:00:00 | 7.58
 |  |  |  | 1995-02-16 00:00:00 | 7.57
 |  |  |  | 1995-02-17 00:00:00 | 7.59
 |  |  |  | 1995-02-20 00:00:00
 |  |  |  | 1995-02-21 00:00:00 | 7.61
 |  |  |  | 1995-02-22 00:00:00 | 7.54
 |  |  |  | 1995-02-23 00:00:00 | 7.56
 |  |  |  | 1995-02-24 00:00:00 | 7.54
 |  |  |  | 1995-02-27 00:00:00 | 7.49
 |  |  |  | 1995-02-28 00:00:00 | 7.46
 |  |  |  | 1995-03-01 00:00:00 | 7.45
 |  |  |  | 1995-03-02 00:00:00 | 7.5
 |  |  |  | 1995-03-03 00:00:00 | 7.56
 |  |  |  | 1995-03-06 00:00:00 | 7.59
 |  |  |  | 1995-03-07 00:00:00 | 7.64
 |  |  |  | 1995-03-08 00:00:00 | 7.56
 |  |  |  | 1995-03-09 00:00:00 | 7.53
 |  |  |  | 1995-03-10 00:00:00 | 7.46
 |  |  |  | 1995-03-13 00:00:00 | 7.45
 |  |  |  | 1995-03-14 00:00:00 | 7.35
 |  |  |  | 1995-03-15 00:00:00 | 7.36
 |  |  |  | 1995-03-16 00:00:00 | 7.33
 |  |  |  | 1995-03-17 00:00:00 | 7.37
 |  |  |  | 1995-03-20 00:00:00 | 7.4
 |  |  |  | 1995-03-21 00:00:00 | 7.43
 |  |  |  | 1995-03-22 00:00:00 | 7.46
 |  |  |  | 1995-03-23 00:00:00 | 7.47
 |  |  |  | 1995-03-24 00:00:00 | 7.38
 |  |  |  | 1995-03-27 00:00:00 | 7.33
 |  |  |  | 1995-03-28 00:00:00 | 7.41
 |  |  |  | 1995-03-29 00:00:00 | 7.4
 |  |  |  | 1995-03-30 00:00:00 | 7.43
 |  |  |  | 1995-03-31 00:00:00 | 7.44
 |  |  |  | 1995-04-03 00:00:00 | 7.39
 |  |  |  | 1995-04-04 00:00:00 | 7.38
 |  |  |  | 1995-04-05 00:00:00 | 7.38
 |  |  |  | 1995-04-06 00:00:00 | 7.36
 |  |  |  | 1995-04-07 00:00:00 | 7.39
 |  |  |  | 1995-04-10 00:00:00 | 7.39
 |  |  |  | 1995-04-11 00:00:00 | 7.37
 |  |  |  | 1995-04-12 00:00:00 | 7.36
 |  |  |  | 1995-04-13 00:00:00 | 7.34
 |  |  |  | 1995-04-14 00:00:00
 |  |  |  | 1995-04-17 00:00:00 | 7.39
 |  |  |  | 1995-04-18 00:00:00 | 7.4
 |  |  |  | 1995-04-19 00:00:00 | 7.37
 |  |  |  | 1995-04-20 00:00:00 | 7.35
 |  |  |  | 1995-04-21 00:00:00 | 7.34
 |  |  |  | 1995-04-24 00:00:00 | 7.32
 |  |  |  | 1995-04-25 00:00:00 | 7.33
 |  |  |  | 1995-04-26 00:00:00 | 7.32
 |  |  |  | 1995-04-27 00:00:00 | 7.33
 |  |  |  | 1995-04-28 00:00:00 | 7.34
 |  |  |  | 1995-05-01 00:00:00 | 7.35
 |  |  |  | 1995-05-02 00:00:00 | 7.33
 |  |  |  | 1995-05-03 00:00:00 | 7.25
 |  |  |  | 1995-05-04 00:00:00 | 7.15
 |  |  |  | 1995-05-05 00:00:00 | 7.02
 |  |  |  | 1995-05-08 00:00:00 | 7.02
 |  |  |  | 1995-05-09 00:00:00 | 6.94
 |  |  |  | 1995-05-10 00:00:00 | 6.97
 |  |  |  | 1995-05-11 00:00:00 | 6.99
 |  |  |  | 1995-05-12 00:00:00 | 7
 |  |  |  | 1995-05-15 00:00:00 | 6.95
 |  |  |  | 1995-05-16 00:00:00 | 6.87
 |  |  |  | 1995-05-17 00:00:00 | 6.86
 |  |  |  | 1995-05-18 00:00:00 | 6.91
 |  |  |  | 1995-05-19 00:00:00 | 6.91
 |  |  |  | 1995-05-22 00:00:00 | 6.92
 |  |  |  | 1995-05-23 00:00:00 | 6.87
 |  |  |  | 1995-05-24 00:00:00 | 6.77
 |  |  |  | 1995-05-25 00:00:00 | 6.73
 |  |  |  | 1995-05-26 00:00:00 | 6.75
 |  |  |  | 1995-05-29 00:00:00
 |  |  |  | 1995-05-30 00:00:00 | 6.67
 |  |  |  | 1995-05-31 00:00:00 | 6.67
 |  |  |  | 1995-06-01 00:00:00 | 6.61
 |  |  |  | 1995-06-02 00:00:00 | 6.52
 |  |  |  | 1995-06-05 00:00:00 | 6.51
 |  |  |  | 1995-06-06 00:00:00 | 6.51
 |  |  |  | 1995-06-07 00:00:00 | 6.53
 |  |  |  | 1995-06-08 00:00:00 | 6.57
 |  |  |  | 1995-06-09 00:00:00 | 6.72
 |  |  |  | 1995-06-12 00:00:00 | 6.71
 |  |  |  | 1995-06-13 00:00:00 | 6.56
 |  |  |  | 1995-06-14 00:00:00 | 6.57
 |  |  |  | 1995-06-15 00:00:00 | 6.61
 |  |  |  | 1995-06-16 00:00:00 | 6.62
 |  |  |  | 1995-06-19 00:00:00 | 6.56
 |  |  |  | 1995-06-20 00:00:00 | 6.57
 |  |  |  | 1995-06-21 00:00:00 | 6.55
 |  |  |  | 1995-06-22 00:00:00 | 6.48
 |  |  |  | 1995-06-23 00:00:00 | 6.51
 |  |  |  | 1995-06-26 00:00:00 | 6.54
 |  |  |  | 1995-06-27 00:00:00 | 6.56
 |  |  |  | 1995-06-28 00:00:00 | 6.52
 |  |  |  | 1995-06-29 00:00:00 | 6.65
 |  |  |  | 1995-06-30 00:00:00 | 6.63
 |  |  |  | 1995-07-03 00:00:00 | 6.63
 |  |  |  | 1995-07-04 00:00:00
 |  |  |  | 1995-07-05 00:00:00 | 6.61
 |  |  |  | 1995-07-06 00:00:00 | 6.51
 |  |  |  | 1995-07-07 00:00:00 | 6.52
 |  |  |  | 1995-07-10 00:00:00 | 6.51
 |  |  |  | 1995-07-11 00:00:00 | 6.57
 |  |  |  | 1995-07-12 00:00:00 | 6.55
 |  |  |  | 1995-07-13 00:00:00 | 6.55
 |  |  |  | 1995-07-14 00:00:00 | 6.6
 |  |  |  | 1995-07-17 00:00:00 | 6.67
 |  |  |  | 1995-07-18 00:00:00 | 6.73
 |  |  |  | 1995-07-19 00:00:00 | 6.89
 |  |  |  | 1995-07-20 00:00:00 | 6.87
 |  |  |  | 1995-07-21 00:00:00 | 6.96
 |  |  |  | 1995-07-24 00:00:00 | 6.9
 |  |  |  | 1995-07-25 00:00:00 | 6.84
 |  |  |  | 1995-07-26 00:00:00 | 6.9
 |  |  |  | 1995-07-27 00:00:00 | 6.84
 |  |  |  | 1995-07-28 00:00:00 | 6.91
 |  |  |  | 1995-07-31 00:00:00 | 6.86
 |  |  |  | 1995-08-01 00:00:00 | 6.92
 |  |  |  | 1995-08-02 00:00:00 | 6.86
 |  |  |  | 1995-08-03 00:00:00 | 6.93
 |  |  |  | 1995-08-04 00:00:00 | 6.9
 |  |  |  | 1995-08-07 00:00:00 | 6.89
 |  |  |  | 1995-08-08 00:00:00 | 6.89
 |  |  |  | 1995-08-09 00:00:00 | 6.93
 |  |  |  | 1995-08-10 00:00:00 | 6.9
 |  |  |  | 1995-08-11 00:00:00 | 6.98
 |  |  |  | 1995-08-14 00:00:00 | 6.96
 |  |  |  | 1995-08-15 00:00:00 | 6.92
 |  |  |  | 1995-08-16 00:00:00 | 6.89
 |  |  |  | 1995-08-17 00:00:00 | 6.9
 |  |  |  | 1995-08-18 00:00:00 | 6.91
 |  |  |  | 1995-08-21 00:00:00 | 6.87
 |  |  |  | 1995-08-22 00:00:00 | 6.89
 |  |  |  | 1995-08-23 00:00:00 | 6.92
 |  |  |  | 1995-08-24 00:00:00 | 6.84
 |  |  |  | 1995-08-25 00:00:00 | 6.72
 |  |  |  | 1995-08-28 00:00:00 | 6.7
 |  |  |  | 1995-08-29 00:00:00 | 6.72
 |  |  |  | 1995-08-30 00:00:00 | 6.7
 |  |  |  | 1995-08-31 00:00:00 | 6.65
 |  |  |  | 1995-09-01 00:00:00 | 6.61
 |  |  |  | 1995-09-04 00:00:00
 |  |  |  | 1995-09-05 00:00:00 | 6.57
 |  |  |  | 1995-09-06 00:00:00 | 6.57
 |  |  |  | 1995-09-07 00:00:00 | 6.6
 |  |  |  | 1995-09-08 00:00:00 | 6.6
 |  |  |  | 1995-09-11 00:00:00 | 6.6
 |  |  |  | 1995-09-12 00:00:00 | 6.51
 |  |  |  | 1995-09-13 00:00:00 | 6.52
 |  |  |  | 1995-09-14 00:00:00 | 6.45
 |  |  |  | 1995-09-15 00:00:00 | 6.47
 |  |  |  | 1995-09-18 00:00:00 | 6.53
 |  |  |  | 1995-09-19 00:00:00 | 6.49
 |  |  |  | 1995-09-20 00:00:00 | 6.46
 |  |  |  | 1995-09-21 00:00:00 | 6.56
 |  |  |  | 1995-09-22 00:00:00 | 6.59
 |  |  |  | 1995-09-25 00:00:00 | 6.58
 |  |  |  | 1995-09-26 00:00:00 | 6.58
 |  |  |  | 1995-09-27 00:00:00 | 6.61
 |  |  |  | 1995-09-28 00:00:00 | 6.59
 |  |  |  | 1995-09-29 00:00:00 | 6.49
 |  |  |  | 1995-10-02 00:00:00 | 6.48
 |  |  |  | 1995-10-03 00:00:00 | 6.46
 |  |  |  | 1995-10-04 00:00:00 | 6.44
 |  |  |  | 1995-10-05 00:00:00 | 6.43
 |  |  |  | 1995-10-06 00:00:00 | 6.43
 |  |  |  | 1995-10-09 00:00:00
 |  |  |  | 1995-10-10 00:00:00 | 6.43
 |  |  |  | 1995-10-11 00:00:00 | 6.44
 |  |  |  | 1995-10-12 00:00:00 | 6.41
 |  |  |  | 1995-10-13 00:00:00 | 6.3
 |  |  |  | 1995-10-16 00:00:00 | 6.32
 |  |  |  | 1995-10-17 00:00:00 | 6.3
 |  |  |  | 1995-10-18 00:00:00 | 6.32
 |  |  |  | 1995-10-19 00:00:00 | 6.31
 |  |  |  | 1995-10-20 00:00:00 | 6.35
 |  |  |  | 1995-10-23 00:00:00 | 6.38
 |  |  |  | 1995-10-24 00:00:00 | 6.33
 |  |  |  | 1995-10-25 00:00:00 | 6.32
 |  |  |  | 1995-10-26 00:00:00 | 6.38
 |  |  |  | 1995-10-27 00:00:00 | 6.35
 |  |  |  | 1995-10-30 00:00:00 | 6.35
 |  |  |  | 1995-10-31 00:00:00 | 6.34
 |  |  |  | 1995-11-01 00:00:00 | 6.29
 |  |  |  | 1995-11-02 00:00:00 | 6.25
 |  |  |  | 1995-11-03 00:00:00 | 6.28
 |  |  |  | 1995-11-06 00:00:00 | 6.29
 |  |  |  | 1995-11-07 00:00:00 | 6.31
 |  |  |  | 1995-11-08 00:00:00 | 6.25
 |  |  |  | 1995-11-09 00:00:00 | 6.29
 |  |  |  | 1995-11-10 00:00:00 | 6.33
 |  |  |  | 1995-11-13 00:00:00 | 6.28
 |  |  |  | 1995-11-14 00:00:00 | 6.3
 |  |  |  | 1995-11-15 00:00:00 | 6.3
 |  |  |  | 1995-11-16 00:00:00 | 6.24
 |  |  |  | 1995-11-17 00:00:00 | 6.23
 |  |  |  | 1995-11-20 00:00:00 | 6.25
 |  |  |  | 1995-11-21 00:00:00 | 6.27
 |  |  |  | 1995-11-22 00:00:00 | 6.28
 |  |  |  | 1995-11-23 00:00:00
 |  |  |  | 1995-11-24 00:00:00 | 6.25
 |  |  |  | 1995-11-27 00:00:00 | 6.23
 |  |  |  | 1995-11-28 00:00:00 | 6.24
 |  |  |  | 1995-11-29 00:00:00 | 6.22
 |  |  |  | 1995-11-30 00:00:00 | 6.14
 |  |  |  | 1995-12-01 00:00:00 | 6.1
 |  |  |  | 1995-12-04 00:00:00 | 6.01
 |  |  |  | 1995-12-05 00:00:00 | 6.04
 |  |  |  | 1995-12-06 00:00:00 | 6.03
 |  |  |  | 1995-12-07 00:00:00 | 6.07
 |  |  |  | 1995-12-08 00:00:00 | 6.06
 |  |  |  | 1995-12-11 00:00:00 | 6.04
 |  |  |  | 1995-12-12 00:00:00 | 6.05
 |  |  |  | 1995-12-13 00:00:00 | 6.07
 |  |  |  | 1995-12-14 00:00:00 | 6.08
 |  |  |  | 1995-12-15 00:00:00 | 6.09
 |  |  |  | 1995-12-18 00:00:00 | 6.2
 |  |  |  | 1995-12-19 00:00:00 | 6.14
 |  |  |  | 1995-12-20 00:00:00 | 6.11
 |  |  |  | 1995-12-21 00:00:00 | 6.11
 |  |  |  | 1995-12-22 00:00:00 | 6.06
 |  |  |  | 1995-12-25 00:00:00
 |  |  |  | 1995-12-26 00:00:00 | 6.04
 |  |  |  | 1995-12-27 00:00:00 | 6.01
 |  |  |  | 1995-12-28 00:00:00 | 5.98
 |  |  |  | 1995-12-29 00:00:00 | 5.96
 |  |  |  | 1996-01-01 00:00:00
 |  |  |  | 1996-01-02 00:00:00 | 5.97
 |  |  |  | 1996-01-03 00:00:00 | 5.96
 |  |  |  | 1996-01-04 00:00:00 | 6.03
 |  |  |  | 1996-01-05 00:00:00 | 6.05
 |  |  |  | 1996-01-08 00:00:00 | 6.04
 |  |  |  | 1996-01-09 00:00:00 | 6.06
 |  |  |  | 1996-01-10 00:00:00 | 6.16
 |  |  |  | 1996-01-11 00:00:00 | 6.16
 |  |  |  | 1996-01-12 00:00:00 | 6.16
 |  |  |  | 1996-01-15 00:00:00
 |  |  |  | 1996-01-16 00:00:00 | 6.09
 |  |  |  | 1996-01-17 00:00:00 | 6
 |  |  |  | 1996-01-18 00:00:00 | 5.98
 |  |  |  | 1996-01-19 00:00:00 | 5.97
 |  |  |  | 1996-01-22 00:00:00 | 6.04
 |  |  |  | 1996-01-23 00:00:00 | 6.09
 |  |  |  | 1996-01-24 00:00:00 | 6.02
 |  |  |  | 1996-01-25 00:00:00 | 6.11
 |  |  |  | 1996-01-26 00:00:00 | 6.04
 |  |  |  | 1996-01-29 00:00:00 | 6.09
 |  |  |  | 1996-01-30 00:00:00 | 6.04
 |  |  |  | 1996-01-31 00:00:00 | 6.03
 |  |  |  | 1996-02-01 00:00:00 | 6.08
 |  |  |  | 1996-02-02 00:00:00 | 6.15
 |  |  |  | 1996-02-05 00:00:00 | 6.15
 |  |  |  | 1996-02-06 00:00:00 | 6.14
 |  |  |  | 1996-02-07 00:00:00 | 6.15
 |  |  |  | 1996-02-08 00:00:00 | 6.09
 |  |  |  | 1996-02-09 00:00:00 | 6.11
 |  |  |  | 1996-02-12 00:00:00 | 6.05
 |  |  |  | 1996-02-13 00:00:00 | 6.02
 |  |  |  | 1996-02-14 00:00:00 | 6.07
 |  |  |  | 1996-02-15 00:00:00 | 6.16
 |  |  |  | 1996-02-16 00:00:00 | 6.23
 |  |  |  | 1996-02-19 00:00:00
 |  |  |  | 1996-02-20 00:00:00 | 6.39
 |  |  |  | 1996-02-21 00:00:00 | 6.39
 |  |  |  | 1996-02-22 00:00:00 | 6.36
 |  |  |  | 1996-02-23 00:00:00 | 6.42
 |  |  |  | 1996-02-26 00:00:00 | 6.45
 |  |  |  | 1996-02-27 00:00:00 | 6.47
 |  |  |  | 1996-02-28 00:00:00 | 6.48
 |  |  |  | 1996-02-29 00:00:00 | 6.48
 |  |  |  | 1996-03-01 00:00:00 | 6.38
 |  |  |  | 1996-03-04 00:00:00 | 6.34
 |  |  |  | 1996-03-05 00:00:00 | 6.39
 |  |  |  | 1996-03-06 00:00:00 | 6.44
 |  |  |  | 1996-03-07 00:00:00 | 6.46
 |  |  |  | 1996-03-08 00:00:00 | 6.7
 |  |  |  | 1996-03-11 00:00:00 | 6.63
 |  |  |  | 1996-03-12 00:00:00 | 6.66
 |  |  |  | 1996-03-13 00:00:00 | 6.68
 |  |  |  | 1996-03-14 00:00:00 | 6.68
 |  |  |  | 1996-03-15 00:00:00 | 6.75
 |  |  |  | 1996-03-18 00:00:00 | 6.71
 |  |  |  | 1996-03-19 00:00:00 | 6.7
 |  |  |  | 1996-03-20 00:00:00 | 6.65
 |  |  |  | 1996-03-21 00:00:00 | 6.62
 |  |  |  | 1996-03-22 00:00:00 | 6.65
 |  |  |  | 1996-03-25 00:00:00 | 6.58
 |  |  |  | 1996-03-26 00:00:00 | 6.59
 |  |  |  | 1996-03-27 00:00:00 | 6.68
 |  |  |  | 1996-03-28 00:00:00 | 6.73
 |  |  |  | 1996-03-29 00:00:00 | 6.67
 |  |  |  | 1996-04-01 00:00:00 | 6.66
 |  |  |  | 1996-04-02 00:00:00 | 6.62
 |  |  |  | 1996-04-03 00:00:00 | 6.63
 |  |  |  | 1996-04-04 00:00:00 | 6.66
 |  |  |  | 1996-04-05 00:00:00 | 6.83
 |  |  |  | 1996-04-08 00:00:00 | 6.88
 |  |  |  | 1996-04-09 00:00:00 | 6.84
 |  |  |  | 1996-04-10 00:00:00 | 6.91
 |  |  |  | 1996-04-11 00:00:00 | 6.95
 |  |  |  | 1996-04-12 00:00:00 | 6.81
 |  |  |  | 1996-04-15 00:00:00 | 6.79
 |  |  |  | 1996-04-16 00:00:00 | 6.78
 |  |  |  | 1996-04-17 00:00:00 | 6.81
 |  |  |  | 1996-04-18 00:00:00 | 6.84
 |  |  |  | 1996-04-19 00:00:00 | 6.8
 |  |  |  | 1996-04-22 00:00:00 | 6.75
 |  |  |  | 1996-04-23 00:00:00 | 6.78
 |  |  |  | 1996-04-24 00:00:00 | 6.81
 |  |  |  | 1996-04-25 00:00:00 | 6.81
 |  |  |  | 1996-04-26 00:00:00 | 6.79
 |  |  |  | 1996-04-29 00:00:00 | 6.83
 |  |  |  | 1996-04-30 00:00:00 | 6.89
 |  |  |  | 1996-05-01 00:00:00 | 6.91
 |  |  |  | 1996-05-02 00:00:00 | 7.05
 |  |  |  | 1996-05-03 00:00:00 | 7.12
 |  |  |  | 1996-05-06 00:00:00 | 7.07
 |  |  |  | 1996-05-07 00:00:00 | 7.08
 |  |  |  | 1996-05-08 00:00:00 | 7
 |  |  |  | 1996-05-09 00:00:00 | 7.02
 |  |  |  | 1996-05-10 00:00:00 | 6.93
 |  |  |  | 1996-05-13 00:00:00 | 6.9
 |  |  |  | 1996-05-14 00:00:00 | 6.85
 |  |  |  | 1996-05-15 00:00:00 | 6.84
 |  |  |  | 1996-05-16 00:00:00 | 6.9
 |  |  |  | 1996-05-17 00:00:00 | 6.84
 |  |  |  | 1996-05-20 00:00:00 | 6.82
 |  |  |  | 1996-05-21 00:00:00 | 6.85
 |  |  |  | 1996-05-22 00:00:00 | 6.81
 |  |  |  | 1996-05-23 00:00:00 | 6.87
 |  |  |  | 1996-05-24 00:00:00 | 6.84
 |  |  |  | 1996-05-27 00:00:00
 |  |  |  | 1996-05-28 00:00:00 | 6.85
 |  |  |  | 1996-05-29 00:00:00 | 6.94
 |  |  |  | 1996-05-30 00:00:00 | 6.92
 |  |  |  | 1996-05-31 00:00:00 | 7
 |  |  |  | 1996-06-03 00:00:00 | 7.01
 |  |  |  | 1996-06-04 00:00:00 | 7
 |  |  |  | 1996-06-05 00:00:00 | 6.96
 |  |  |  | 1996-06-06 00:00:00 | 6.91
 |  |  |  | 1996-06-07 00:00:00 | 7.05
 |  |  |  | 1996-06-10 00:00:00 | 7.1
 |  |  |  | 1996-06-11 00:00:00 | 7.13
 |  |  |  | 1996-06-12 00:00:00 | 7.18
 |  |  |  | 1996-06-13 00:00:00 | 7.15
 |  |  |  | 1996-06-14 00:00:00 | 7.1
 |  |  |  | 1996-06-17 00:00:00 | 7.06
 |  |  |  | 1996-06-18 00:00:00 | 7.09
 |  |  |  | 1996-06-19 00:00:00 | 7.12
 |  |  |  | 1996-06-20 00:00:00 | 7.12
 |  |  |  | 1996-06-21 00:00:00 | 7.11
 |  |  |  | 1996-06-24 00:00:00 | 7.09
 |  |  |  | 1996-06-25 00:00:00 | 7.06
 |  |  |  | 1996-06-26 00:00:00 | 7.05
 |  |  |  | 1996-06-27 00:00:00 | 6.99
 |  |  |  | 1996-06-28 00:00:00 | 6.9
 |  |  |  | 1996-07-01 00:00:00 | 6.91
 |  |  |  | 1996-07-02 00:00:00 | 6.94
 |  |  |  | 1996-07-03 00:00:00 | 6.94
 |  |  |  | 1996-07-04 00:00:00
 |  |  |  | 1996-07-05 00:00:00 | 7.19
 |  |  |  | 1996-07-08 00:00:00 | 7.19
 |  |  |  | 1996-07-09 00:00:00 | 7.15
 |  |  |  | 1996-07-10 00:00:00 | 7.1
 |  |  |  | 1996-07-11 00:00:00 | 7.07
 |  |  |  | 1996-07-12 00:00:00 | 7.03
 |  |  |  | 1996-07-15 00:00:00 | 7.07
 |  |  |  | 1996-07-16 00:00:00 | 7.03
 |  |  |  | 1996-07-17 00:00:00 | 7.02
 |  |  |  | 1996-07-18 00:00:00 | 6.92
 |  |  |  | 1996-07-19 00:00:00 | 6.97
 |  |  |  | 1996-07-22 00:00:00 | 7.01
 |  |  |  | 1996-07-23 00:00:00 | 6.97
 |  |  |  | 1996-07-24 00:00:00 | 7.04
 |  |  |  | 1996-07-25 00:00:00 | 7.04
 |  |  |  | 1996-07-26 00:00:00 | 7.02
 |  |  |  | 1996-07-29 00:00:00 | 7.09
 |  |  |  | 1996-07-30 00:00:00 | 7.05
 |  |  |  | 1996-07-31 00:00:00 | 6.98
 |  |  |  | 1996-08-01 00:00:00 | 6.84
 |  |  |  | 1996-08-02 00:00:00 | 6.74
 |  |  |  | 1996-08-05 00:00:00 | 6.75
 |  |  |  | 1996-08-06 00:00:00 | 6.76
 |  |  |  | 1996-08-07 00:00:00 | 6.78
 |  |  |  | 1996-08-08 00:00:00 | 6.76
 |  |  |  | 1996-08-09 00:00:00 | 6.7
 |  |  |  | 1996-08-12 00:00:00 | 6.7
 |  |  |  | 1996-08-13 00:00:00 | 6.78
 |  |  |  | 1996-08-14 00:00:00 | 6.78
 |  |  |  | 1996-08-15 00:00:00 | 6.82
 |  |  |  | 1996-08-16 00:00:00 | 6.77
 |  |  |  | 1996-08-19 00:00:00 | 6.8
 |  |  |  | 1996-08-20 00:00:00 | 6.8
 |  |  |  | 1996-08-21 00:00:00 | 6.83
 |  |  |  | 1996-08-22 00:00:00 | 6.84
 |  |  |  | 1996-08-23 00:00:00 | 6.93
 |  |  |  | 1996-08-26 00:00:00 | 7
 |  |  |  | 1996-08-27 00:00:00 | 6.97
 |  |  |  | 1996-08-28 00:00:00 | 6.99
 |  |  |  | 1996-08-29 00:00:00 | 7.05
 |  |  |  | 1996-08-30 00:00:00 | 7.13
 |  |  |  | 1996-09-02 00:00:00
 |  |  |  | 1996-09-03 00:00:00 | 7.07
 |  |  |  | 1996-09-04 00:00:00 | 7.1
 |  |  |  | 1996-09-05 00:00:00 | 7.15
 |  |  |  | 1996-09-06 00:00:00 | 7.12
 |  |  |  | 1996-09-09 00:00:00 | 7.08
 |  |  |  | 1996-09-10 00:00:00 | 7.13
 |  |  |  | 1996-09-11 00:00:00 | 7.12
 |  |  |  | 1996-09-12 00:00:00 | 7.08
 |  |  |  | 1996-09-13 00:00:00 | 6.95
 |  |  |  | 1996-09-16 00:00:00 | 6.95
 |  |  |  | 1996-09-17 00:00:00 | 7
 |  |  |  | 1996-09-18 00:00:00 | 7.02
 |  |  |  | 1996-09-19 00:00:00 | 7.05
 |  |  |  | 1996-09-20 00:00:00 | 7.04
 |  |  |  | 1996-09-23 00:00:00 | 7.02
 |  |  |  | 1996-09-24 00:00:00 | 6.99
 |  |  |  | 1996-09-25 00:00:00 | 6.93
 |  |  |  | 1996-09-26 00:00:00 | 6.88
 |  |  |  | 1996-09-27 00:00:00 | 6.91
 |  |  |  | 1996-09-30 00:00:00 | 6.93
 |  |  |  | 1996-10-01 00:00:00 | 6.88
 |  |  |  | 1996-10-02 00:00:00 | 6.84
 |  |  |  | 1996-10-03 00:00:00 | 6.84
 |  |  |  | 1996-10-04 00:00:00 | 6.74
 |  |  |  | 1996-10-07 00:00:00 | 6.78
 |  |  |  | 1996-10-08 00:00:00 | 6.79
 |  |  |  | 1996-10-09 00:00:00 | 6.83
 |  |  |  | 1996-10-10 00:00:00 | 6.89
 |  |  |  | 1996-10-11 00:00:00 | 6.84
 |  |  |  | 1996-10-14 00:00:00
 |  |  |  | 1996-10-15 00:00:00 | 6.85
 |  |  |  | 1996-10-16 00:00:00 | 6.86
 |  |  |  | 1996-10-17 00:00:00 | 6.81
 |  |  |  | 1996-10-18 00:00:00 | 6.79
 |  |  |  | 1996-10-21 00:00:00 | 6.81
 |  |  |  | 1996-10-22 00:00:00 | 6.85
 |  |  |  | 1996-10-23 00:00:00 | 6.84
 |  |  |  | 1996-10-24 00:00:00 | 6.85
 |  |  |  | 1996-10-25 00:00:00 | 6.82
 |  |  |  | 1996-10-28 00:00:00 | 6.83
 |  |  |  | 1996-10-29 00:00:00 | 6.7
 |  |  |  | 1996-10-30 00:00:00 | 6.69
 |  |  |  | 1996-10-31 00:00:00 | 6.66
 |  |  |  | 1996-11-01 00:00:00 | 6.68
 |  |  |  | 1996-11-04 00:00:00 | 6.67
 |  |  |  | 1996-11-05 00:00:00 | 6.6
 |  |  |  | 1996-11-06 00:00:00 | 6.61
 |  |  |  | 1996-11-07 00:00:00 | 6.48
 |  |  |  | 1996-11-08 00:00:00 | 6.51
 |  |  |  | 1996-11-11 00:00:00
 |  |  |  | 1996-11-12 00:00:00 | 6.44
 |  |  |  | 1996-11-13 00:00:00 | 6.46
 |  |  |  | 1996-11-14 00:00:00 | 6.42
 |  |  |  | 1996-11-15 00:00:00 | 6.46
 |  |  |  | 1996-11-18 00:00:00 | 6.46
 |  |  |  | 1996-11-19 00:00:00 | 6.44
 |  |  |  | 1996-11-20 00:00:00 | 6.41
 |  |  |  | 1996-11-21 00:00:00 | 6.42
 |  |  |  | 1996-11-22 00:00:00 | 6.44
 |  |  |  | 1996-11-25 00:00:00 | 6.42
 |  |  |  | 1996-11-26 00:00:00 | 6.43
 |  |  |  | 1996-11-27 00:00:00 | 6.44
 |  |  |  | 1996-11-28 00:00:00
 |  |  |  | 1996-11-29 00:00:00 | 6.36
 |  |  |  | 1996-12-02 00:00:00 | 6.36
 |  |  |  | 1996-12-03 00:00:00 | 6.35
 |  |  |  | 1996-12-04 00:00:00 | 6.4
 |  |  |  | 1996-12-05 00:00:00 | 6.5
 |  |  |  | 1996-12-06 00:00:00 | 6.53
 |  |  |  | 1996-12-09 00:00:00 | 6.48
 |  |  |  | 1996-12-10 00:00:00 | 6.49
 |  |  |  | 1996-12-11 00:00:00 | 6.61
 |  |  |  | 1996-12-12 00:00:00 | 6.64
 |  |  |  | 1996-12-13 00:00:00 | 6.58
 |  |  |  | 1996-12-16 00:00:00 | 6.63
 |  |  |  | 1996-12-17 00:00:00 | 6.66
 |  |  |  | 1996-12-18 00:00:00 | 6.69
 |  |  |  | 1996-12-19 00:00:00 | 6.6
 |  |  |  | 1996-12-20 00:00:00 | 6.59
 |  |  |  | 1996-12-23 00:00:00 | 6.58
 |  |  |  | 1996-12-24 00:00:00 | 6.59
 |  |  |  | 1996-12-25 00:00:00
 |  |  |  | 1996-12-26 00:00:00 | 6.59
 |  |  |  | 1996-12-27 00:00:00 | 6.54
 |  |  |  | 1996-12-30 00:00:00 | 6.54
 |  |  |  | 1996-12-31 00:00:00 | 6.65
 |  |  |  | 1997-01-01 00:00:00
 |  |  |  | 1997-01-02 00:00:00 | 6.75
 |  |  |  | 1997-01-03 00:00:00 | 6.74
 |  |  |  | 1997-01-06 00:00:00 | 6.77
 |  |  |  | 1997-01-07 00:00:00 | 6.8
 |  |  |  | 1997-01-08 00:00:00 | 6.83
 |  |  |  | 1997-01-09 00:00:00 | 6.76
 |  |  |  | 1997-01-10 00:00:00 | 6.86
 |  |  |  | 1997-01-13 00:00:00 | 6.85
 |  |  |  | 1997-01-14 00:00:00 | 6.77
 |  |  |  | 1997-01-15 00:00:00 | 6.79
 |  |  |  | 1997-01-16 00:00:00 | 6.83
 |  |  |  | 1997-01-17 00:00:00 | 6.83
 |  |  |  | 1997-01-20 00:00:00
 |  |  |  | 1997-01-21 00:00:00 | 6.78
 |  |  |  | 1997-01-22 00:00:00 | 6.83
 |  |  |  | 1997-01-23 00:00:00 | 6.85
 |  |  |  | 1997-01-24 00:00:00 | 6.89
 |  |  |  | 1997-01-27 00:00:00 | 6.94
 |  |  |  | 1997-01-28 00:00:00 | 6.91
 |  |  |  | 1997-01-29 00:00:00 | 6.9
 |  |  |  | 1997-01-30 00:00:00 | 6.88
 |  |  |  | 1997-01-31 00:00:00 | 6.8
 |  |  |  | 1997-02-03 00:00:00 | 6.74
 |  |  |  | 1997-02-04 00:00:00 | 6.72
 |  |  |  | 1997-02-05 00:00:00 | 6.75
 |  |  |  | 1997-02-06 00:00:00 | 6.76
 |  |  |  | 1997-02-07 00:00:00 | 6.72
 |  |  |  | 1997-02-10 00:00:00 | 6.71
 |  |  |  | 1997-02-11 00:00:00 | 6.71
 |  |  |  | 1997-02-12 00:00:00 | 6.72
 |  |  |  | 1997-02-13 00:00:00 | 6.58
 |  |  |  | 1997-02-14 00:00:00 | 6.53
 |  |  |  | 1997-02-17 00:00:00
 |  |  |  | 1997-02-18 00:00:00 | 6.55
 |  |  |  | 1997-02-19 00:00:00 | 6.57
 |  |  |  | 1997-02-20 00:00:00 | 6.64
 |  |  |  | 1997-02-21 00:00:00 | 6.63
 |  |  |  | 1997-02-24 00:00:00 | 6.66
 |  |  |  | 1997-02-25 00:00:00 | 6.66
 |  |  |  | 1997-02-26 00:00:00 | 6.8
 |  |  |  | 1997-02-27 00:00:00 | 6.82
 |  |  |  | 1997-02-28 00:00:00 | 6.8
 |  |  |  | 1997-03-03 00:00:00 | 6.83
 |  |  |  | 1997-03-04 00:00:00 | 6.86
 |  |  |  | 1997-03-05 00:00:00 | 6.85
 |  |  |  | 1997-03-06 00:00:00 | 6.89
 |  |  |  | 1997-03-07 00:00:00 | 6.83
 |  |  |  | 1997-03-10 00:00:00 | 6.83
 |  |  |  | 1997-03-11 00:00:00 | 6.84
 |  |  |  | 1997-03-12 00:00:00 | 6.87
 |  |  |  | 1997-03-13 00:00:00 | 6.98
 |  |  |  | 1997-03-14 00:00:00 | 6.95
 |  |  |  | 1997-03-17 00:00:00 | 6.96
 |  |  |  | 1997-03-18 00:00:00 | 6.96
 |  |  |  | 1997-03-19 00:00:00 | 6.99
 |  |  |  | 1997-03-20 00:00:00 | 6.97
 |  |  |  | 1997-03-21 00:00:00 | 6.96
 |  |  |  | 1997-03-24 00:00:00 | 6.94
 |  |  |  | 1997-03-25 00:00:00 | 6.95
 |  |  |  | 1997-03-26 00:00:00 | 7
 |  |  |  | 1997-03-27 00:00:00 | 7.09
 |  |  |  | 1997-03-28 00:00:00
 |  |  |  | 1997-03-31 00:00:00 | 7.1
 |  |  |  | 1997-04-01 00:00:00 | 7.09
 |  |  |  | 1997-04-02 00:00:00 | 7.08
 |  |  |  | 1997-04-03 00:00:00 | 7.08
 |  |  |  | 1997-04-04 00:00:00 | 7.14
 |  |  |  | 1997-04-07 00:00:00 | 7.08
 |  |  |  | 1997-04-08 00:00:00 | 7.11
 |  |  |  | 1997-04-09 00:00:00 | 7.11
 |  |  |  | 1997-04-10 00:00:00 | 7.11
 |  |  |  | 1997-04-11 00:00:00 | 7.17
 |  |  |  | 1997-04-14 00:00:00 | 7.17
 |  |  |  | 1997-04-15 00:00:00 | 7.1
 |  |  |  | 1997-04-16 00:00:00 | 7.11
 |  |  |  | 1997-04-17 00:00:00 | 7.07
 |  |  |  | 1997-04-18 00:00:00 | 7.06
 |  |  |  | 1997-04-21 00:00:00 | 7.09
 |  |  |  | 1997-04-22 00:00:00 | 7.05
 |  |  |  | 1997-04-23 00:00:00 | 7.09
 |  |  |  | 1997-04-24 00:00:00 | 7.13
 |  |  |  | 1997-04-25 00:00:00 | 7.14
 |  |  |  | 1997-04-28 00:00:00 | 7.12
 |  |  |  | 1997-04-29 00:00:00 | 6.99
 |  |  |  | 1997-04-30 00:00:00 | 6.95
 |  |  |  | 1997-05-01 00:00:00 | 6.93
 |  |  |  | 1997-05-02 00:00:00 | 6.9
 |  |  |  | 1997-05-05 00:00:00 | 6.9
 |  |  |  | 1997-05-06 00:00:00 | 6.89
 |  |  |  | 1997-05-07 00:00:00 | 6.96
 |  |  |  | 1997-05-08 00:00:00 | 6.92
 |  |  |  | 1997-05-09 00:00:00 | 6.89
 |  |  |  | 1997-05-12 00:00:00 | 6.88
 |  |  |  | 1997-05-13 00:00:00 | 6.92
 |  |  |  | 1997-05-14 00:00:00 | 6.9
 |  |  |  | 1997-05-15 00:00:00 | 6.88
 |  |  |  | 1997-05-16 00:00:00 | 6.91
 |  |  |  | 1997-05-19 00:00:00 | 6.92
 |  |  |  | 1997-05-20 00:00:00 | 6.92
 |  |  |  | 1997-05-21 00:00:00 | 6.97
 |  |  |  | 1997-05-22 00:00:00 | 7
 |  |  |  | 1997-05-23 00:00:00 | 6.99
 |  |  |  | 1997-05-26 00:00:00
 |  |  |  | 1997-05-27 00:00:00 | 7.03
 |  |  |  | 1997-05-28 00:00:00 | 7.03
 |  |  |  | 1997-05-29 00:00:00 | 6.99
 |  |  |  | 1997-05-30 00:00:00 | 6.92
 |  |  |  | 1997-06-02 00:00:00 | 6.9
 |  |  |  | 1997-06-03 00:00:00 | 6.88
 |  |  |  | 1997-06-04 00:00:00 | 6.88
 |  |  |  | 1997-06-05 00:00:00 | 6.88
 |  |  |  | 1997-06-06 00:00:00 | 6.78
 |  |  |  | 1997-06-09 00:00:00 | 6.83
 |  |  |  | 1997-06-10 00:00:00 | 6.84
 |  |  |  | 1997-06-11 00:00:00 | 6.83
 |  |  |  | 1997-06-12 00:00:00 | 6.77
 |  |  |  | 1997-06-13 00:00:00 | 6.73
 |  |  |  | 1997-06-16 00:00:00 | 6.7
 |  |  |  | 1997-06-17 00:00:00 | 6.72
 |  |  |  | 1997-06-18 00:00:00 | 6.69
 |  |  |  | 1997-06-19 00:00:00 | 6.68
 |  |  |  | 1997-06-20 00:00:00 | 6.65
 |  |  |  | 1997-06-23 00:00:00 | 6.69
 |  |  |  | 1997-06-24 00:00:00 | 6.7
 |  |  |  | 1997-06-25 00:00:00 | 6.74
 |  |  |  | 1997-06-26 00:00:00 | 6.78
 |  |  |  | 1997-06-27 00:00:00 | 6.75
 |  |  |  | 1997-06-30 00:00:00 | 6.8
 |  |  |  | 1997-07-01 00:00:00 | 6.74
 |  |  |  | 1997-07-02 00:00:00 | 6.72
 |  |  |  | 1997-07-03 00:00:00 | 6.63
 |  |  |  | 1997-07-04 00:00:00
 |  |  |  | 1997-07-07 00:00:00 | 6.58
 |  |  |  | 1997-07-08 00:00:00 | 6.59
 |  |  |  | 1997-07-09 00:00:00 | 6.56
 |  |  |  | 1997-07-10 00:00:00 | 6.56
 |  |  |  | 1997-07-11 00:00:00 | 6.53
 |  |  |  | 1997-07-14 00:00:00 | 6.55
 |  |  |  | 1997-07-15 00:00:00 | 6.55
 |  |  |  | 1997-07-16 00:00:00 | 6.48
 |  |  |  | 1997-07-17 00:00:00 | 6.49
 |  |  |  | 1997-07-18 00:00:00 | 6.52
 |  |  |  | 1997-07-21 00:00:00 | 6.55
 |  |  |  | 1997-07-22 00:00:00 | 6.43
 |  |  |  | 1997-07-23 00:00:00 | 6.42
 |  |  |  | 1997-07-24 00:00:00 | 6.43
 |  |  |  | 1997-07-25 00:00:00 | 6.45
 |  |  |  | 1997-07-28 00:00:00 | 6.43
 |  |  |  | 1997-07-29 00:00:00 | 6.38
 |  |  |  | 1997-07-30 00:00:00 | 6.33
 |  |  |  | 1997-07-31 00:00:00 | 6.3
 |  |  |  | 1997-08-01 00:00:00 | 6.46
 |  |  |  | 1997-08-04 00:00:00 | 6.48
 |  |  |  | 1997-08-05 00:00:00 | 6.49
 |  |  |  | 1997-08-06 00:00:00 | 6.48
 |  |  |  | 1997-08-07 00:00:00 | 6.51
 |  |  |  | 1997-08-08 00:00:00 | 6.64
 |  |  |  | 1997-08-11 00:00:00 | 6.64
 |  |  |  | 1997-08-12 00:00:00 | 6.66
 |  |  |  | 1997-08-13 00:00:00 | 6.64
 |  |  |  | 1997-08-14 00:00:00 | 6.56
 |  |  |  | 1997-08-15 00:00:00 | 6.57
 |  |  |  | 1997-08-18 00:00:00 | 6.53
 |  |  |  | 1997-08-19 00:00:00 | 6.51
 |  |  |  | 1997-08-20 00:00:00 | 6.54
 |  |  |  | 1997-08-21 00:00:00 | 6.6
 |  |  |  | 1997-08-22 00:00:00 | 6.67
 |  |  |  | 1997-08-25 00:00:00 | 6.67
 |  |  |  | 1997-08-26 00:00:00 | 6.66
 |  |  |  | 1997-08-27 00:00:00 | 6.66
 |  |  |  | 1997-08-28 00:00:00 | 6.57
 |  |  |  | 1997-08-29 00:00:00 | 6.61
 |  |  |  | 1997-09-01 00:00:00
 |  |  |  | 1997-09-02 00:00:00 | 6.58
 |  |  |  | 1997-09-03 00:00:00 | 6.6
 |  |  |  | 1997-09-04 00:00:00 | 6.61
 |  |  |  | 1997-09-05 00:00:00 | 6.65
 |  |  |  | 1997-09-08 00:00:00 | 6.62
 |  |  |  | 1997-09-09 00:00:00 | 6.63
 |  |  |  | 1997-09-10 00:00:00 | 6.66
 |  |  |  | 1997-09-11 00:00:00 | 6.68
 |  |  |  | 1997-09-12 00:00:00 | 6.59
 |  |  |  | 1997-09-15 00:00:00 | 6.58
 |  |  |  | 1997-09-16 00:00:00 | 6.41
 |  |  |  | 1997-09-17 00:00:00 | 6.39
 |  |  |  | 1997-09-18 00:00:00 | 6.4
 |  |  |  | 1997-09-19 00:00:00 | 6.38
 |  |  |  | 1997-09-22 00:00:00 | 6.35
 |  |  |  | 1997-09-23 00:00:00 | 6.38
 |  |  |  | 1997-09-24 00:00:00 | 6.32
 |  |  |  | 1997-09-25 00:00:00 | 6.4
 |  |  |  | 1997-09-26 00:00:00 | 6.37
 |  |  |  | 1997-09-29 00:00:00 | 6.39
 |  |  |  | 1997-09-30 00:00:00 | 6.41
 |  |  |  | 1997-10-01 00:00:00 | 6.33
 |  |  |  | 1997-10-02 00:00:00 | 6.31
 |  |  |  | 1997-10-03 00:00:00 | 6.3
 |  |  |  | 1997-10-06 00:00:00 | 6.27
 |  |  |  | 1997-10-07 00:00:00 | 6.24
 |  |  |  | 1997-10-08 00:00:00 | 6.37
 |  |  |  | 1997-10-09 00:00:00 | 6.38
 |  |  |  | 1997-10-10 00:00:00 | 6.44
 |  |  |  | 1997-10-13 00:00:00
 |  |  |  | 1997-10-14 00:00:00 | 6.36
 |  |  |  | 1997-10-15 00:00:00 | 6.39
 |  |  |  | 1997-10-16 00:00:00 | 6.39
 |  |  |  | 1997-10-17 00:00:00 | 6.44
 |  |  |  | 1997-10-20 00:00:00 | 6.42
 |  |  |  | 1997-10-21 00:00:00 | 6.42
 |  |  |  | 1997-10-22 00:00:00 | 6.41
 |  |  |  | 1997-10-23 00:00:00 | 6.33
 |  |  |  | 1997-10-24 00:00:00 | 6.3
 |  |  |  | 1997-10-27 00:00:00 | 6.24
 |  |  |  | 1997-10-28 00:00:00 | 6.29
 |  |  |  | 1997-10-29 00:00:00 | 6.23
 |  |  |  | 1997-10-30 00:00:00 | 6.17
 |  |  |  | 1997-10-31 00:00:00 | 6.15
 |  |  |  | 1997-11-03 00:00:00 | 6.21
 |  |  |  | 1997-11-04 00:00:00 | 6.25
 |  |  |  | 1997-11-05 00:00:00 | 6.24
 |  |  |  | 1997-11-06 00:00:00 | 6.15
 |  |  |  | 1997-11-07 00:00:00 | 6.14
 |  |  |  | 1997-11-10 00:00:00 | 6.15
 |  |  |  | 1997-11-11 00:00:00
 |  |  |  | 1997-11-12 00:00:00 | 6.13
 |  |  |  | 1997-11-13 00:00:00 | 6.11
 |  |  |  | 1997-11-14 00:00:00 | 6.09
 |  |  |  | 1997-11-17 00:00:00 | 6.07
 |  |  |  | 1997-11-18 00:00:00 | 6.07
 |  |  |  | 1997-11-19 00:00:00 | 6.03
 |  |  |  | 1997-11-20 00:00:00 | 6.05
 |  |  |  | 1997-11-21 00:00:00 | 6.04
 |  |  |  | 1997-11-24 00:00:00 | 6.08
 |  |  |  | 1997-11-25 00:00:00 | 6.06
 |  |  |  | 1997-11-26 00:00:00 | 6.06
 |  |  |  | 1997-11-27 00:00:00
 |  |  |  | 1997-11-28 00:00:00 | 6.04
 |  |  |  | 1997-12-01 00:00:00 | 6.04
 |  |  |  | 1997-12-02 00:00:00 | 6.03
 |  |  |  | 1997-12-03 00:00:00 | 6.02
 |  |  |  | 1997-12-04 00:00:00 | 6.04
 |  |  |  | 1997-12-05 00:00:00 | 6.09
 |  |  |  | 1997-12-08 00:00:00 | 6.14
 |  |  |  | 1997-12-09 00:00:00 | 6.14
 |  |  |  | 1997-12-10 00:00:00 | 6.1
 |  |  |  | 1997-12-11 00:00:00 | 6.02
 |  |  |  | 1997-12-12 00:00:00 | 5.94
 |  |  |  | 1997-12-15 00:00:00 | 5.97
 |  |  |  | 1997-12-16 00:00:00 | 5.96
 |  |  |  | 1997-12-17 00:00:00 | 5.99
 |  |  |  | 1997-12-18 00:00:00 | 5.94
 |  |  |  | 1997-12-19 00:00:00 | 5.92
 |  |  |  | 1997-12-22 00:00:00 | 5.89
 |  |  |  | 1997-12-23 00:00:00 | 5.9
 |  |  |  | 1997-12-24 00:00:00 | 5.91
 |  |  |  | 1997-12-25 00:00:00
 |  |  |  | 1997-12-26 00:00:00 | 5.9
 |  |  |  | 1997-12-29 00:00:00 | 5.93
 |  |  |  | 1997-12-30 00:00:00 | 5.98
 |  |  |  | 1997-12-31 00:00:00 | 5.93
 |  |  |  | 1998-01-01 00:00:00
 |  |  |  | 1998-01-02 00:00:00 | 5.86
 |  |  |  | 1998-01-05 00:00:00 | 5.74
 |  |  |  | 1998-01-06 00:00:00 | 5.73
 |  |  |  | 1998-01-07 00:00:00 | 5.8
 |  |  |  | 1998-01-08 00:00:00 | 5.75
 |  |  |  | 1998-01-09 00:00:00 | 5.71
 |  |  |  | 1998-01-12 00:00:00 | 5.7
 |  |  |  | 1998-01-13 00:00:00 | 5.71
 |  |  |  | 1998-01-14 00:00:00 | 5.74
 |  |  |  | 1998-01-15 00:00:00 | 5.74
 |  |  |  | 1998-01-16 00:00:00 | 5.81
 |  |  |  | 1998-01-19 00:00:00
 |  |  |  | 1998-01-20 00:00:00 | 5.83
 |  |  |  | 1998-01-21 00:00:00 | 5.81
 |  |  |  | 1998-01-22 00:00:00 | 5.85
 |  |  |  | 1998-01-23 00:00:00 | 5.98
 |  |  |  | 1998-01-26 00:00:00 | 5.9
 |  |  |  | 1998-01-27 00:00:00 | 5.95
 |  |  |  | 1998-01-28 00:00:00 | 5.94
 |  |  |  | 1998-01-29 00:00:00 | 5.85
 |  |  |  | 1998-01-30 00:00:00 | 5.82
 |  |  |  | 1998-02-02 00:00:00 | 5.87
 |  |  |  | 1998-02-03 00:00:00 | 5.86
 |  |  |  | 1998-02-04 00:00:00 | 5.87
 |  |  |  | 1998-02-05 00:00:00 | 5.92
 |  |  |  | 1998-02-06 00:00:00 | 5.92
 |  |  |  | 1998-02-09 00:00:00 | 5.94
 |  |  |  | 1998-02-10 00:00:00 | 5.93
 |  |  |  | 1998-02-11 00:00:00 | 5.86
 |  |  |  | 1998-02-12 00:00:00 | 5.87
 |  |  |  | 1998-02-13 00:00:00 | 5.85
 |  |  |  | 1998-02-16 00:00:00
 |  |  |  | 1998-02-17 00:00:00 | 5.8
 |  |  |  | 1998-02-18 00:00:00 | 5.84
 |  |  |  | 1998-02-19 00:00:00 | 5.85
 |  |  |  | 1998-02-20 00:00:00 | 5.87
 |  |  |  | 1998-02-23 00:00:00 | 5.91
 |  |  |  | 1998-02-24 00:00:00 | 5.97
 |  |  |  | 1998-02-25 00:00:00 | 5.93
 |  |  |  | 1998-02-26 00:00:00 | 5.95
 |  |  |  | 1998-02-27 00:00:00 | 5.92
 |  |  |  | 1998-03-02 00:00:00 | 6.03
 |  |  |  | 1998-03-03 00:00:00 | 6.07
 |  |  |  | 1998-03-04 00:00:00 | 6.05
 |  |  |  | 1998-03-05 00:00:00 | 6.07
 |  |  |  | 1998-03-06 00:00:00 | 6.02
 |  |  |  | 1998-03-09 00:00:00 | 5.97
 |  |  |  | 1998-03-10 00:00:00 | 5.97
 |  |  |  | 1998-03-11 00:00:00 | 5.93
 |  |  |  | 1998-03-12 00:00:00 | 5.87
 |  |  |  | 1998-03-13 00:00:00 | 5.89
 |  |  |  | 1998-03-16 00:00:00 | 5.86
 |  |  |  | 1998-03-17 00:00:00 | 5.89
 |  |  |  | 1998-03-18 00:00:00 | 5.91
 |  |  |  | 1998-03-19 00:00:00 | 5.9
 |  |  |  | 1998-03-20 00:00:00 | 5.89
 |  |  |  | 1998-03-23 00:00:00 | 5.88
 |  |  |  | 1998-03-24 00:00:00 | 5.88
 |  |  |  | 1998-03-25 00:00:00 | 5.94
 |  |  |  | 1998-03-26 00:00:00 | 5.96
 |  |  |  | 1998-03-27 00:00:00 | 5.96
 |  |  |  | 1998-03-30 00:00:00 | 5.98
 |  |  |  | 1998-03-31 00:00:00 | 5.94
 |  |  |  | 1998-04-01 00:00:00 | 5.9
 |  |  |  | 1998-04-02 00:00:00 | 5.85
 |  |  |  | 1998-04-03 00:00:00 | 5.78
 |  |  |  | 1998-04-06 00:00:00 | 5.82
 |  |  |  | 1998-04-07 00:00:00 | 5.84
 |  |  |  | 1998-04-08 00:00:00 | 5.9
 |  |  |  | 1998-04-09 00:00:00 | 5.88
 |  |  |  | 1998-04-10 00:00:00
 |  |  |  | 1998-04-13 00:00:00 | 5.94
 |  |  |  | 1998-04-14 00:00:00 | 5.91
 |  |  |  | 1998-04-15 00:00:00 | 5.89
 |  |  |  | 1998-04-16 00:00:00 | 5.87
 |  |  |  | 1998-04-17 00:00:00 | 5.88
 |  |  |  | 1998-04-20 00:00:00 | 5.92
 |  |  |  | 1998-04-21 00:00:00 | 5.96
 |  |  |  | 1998-04-22 00:00:00 | 5.96
 |  |  |  | 1998-04-23 00:00:00 | 5.98
 |  |  |  | 1998-04-24 00:00:00 | 5.95
 |  |  |  | 1998-04-27 00:00:00 | 6.07
 |  |  |  | 1998-04-28 00:00:00 | 6.07
 |  |  |  | 1998-04-29 00:00:00 | 6.08
 |  |  |  | 1998-04-30 00:00:00 | 5.95
 |  |  |  | 1998-05-01 00:00:00 | 5.94
 |  |  |  | 1998-05-04 00:00:00 | 5.94
 |  |  |  | 1998-05-05 00:00:00 | 5.98
 |  |  |  | 1998-05-06 00:00:00 | 5.94
 |  |  |  | 1998-05-07 00:00:00 | 5.95
 |  |  |  | 1998-05-08 00:00:00 | 5.98
 |  |  |  | 1998-05-11 00:00:00 | 6.04
 |  |  |  | 1998-05-12 00:00:00 | 5.96
 |  |  |  | 1998-05-13 00:00:00 | 5.95
 |  |  |  | 1998-05-14 00:00:00 | 5.98
 |  |  |  | 1998-05-15 00:00:00 | 5.97
 |  |  |  | 1998-05-18 00:00:00 | 5.92
 |  |  |  | 1998-05-19 00:00:00 | 5.94
 |  |  |  | 1998-05-20 00:00:00 | 5.89
 |  |  |  | 1998-05-21 00:00:00 | 5.93
 |  |  |  | 1998-05-22 00:00:00 | 5.9
 |  |  |  | 1998-05-25 00:00:00
 |  |  |  | 1998-05-26 00:00:00 | 5.85
 |  |  |  | 1998-05-27 00:00:00 | 5.83
 |  |  |  | 1998-05-28 00:00:00 | 5.83
 |  |  |  | 1998-05-29 00:00:00 | 5.81
 |  |  |  | 1998-06-01 00:00:00 | 5.78
 |  |  |  | 1998-06-02 00:00:00 | 5.8
 |  |  |  | 1998-06-03 00:00:00 | 5.8
 |  |  |  | 1998-06-04 00:00:00 | 5.82
 |  |  |  | 1998-06-05 00:00:00 | 5.79
 |  |  |  | 1998-06-08 00:00:00 | 5.79
 |  |  |  | 1998-06-09 00:00:00 | 5.79
 |  |  |  | 1998-06-10 00:00:00 | 5.7
 |  |  |  | 1998-06-11 00:00:00 | 5.65
 |  |  |  | 1998-06-12 00:00:00 | 5.66
 |  |  |  | 1998-06-15 00:00:00 | 5.61
 |  |  |  | 1998-06-16 00:00:00 | 5.65
 |  |  |  | 1998-06-17 00:00:00 | 5.74
 |  |  |  | 1998-06-18 00:00:00 | 5.7
 |  |  |  | 1998-06-19 00:00:00 | 5.67
 |  |  |  | 1998-06-22 00:00:00 | 5.66
 |  |  |  | 1998-06-23 00:00:00 | 5.64
 |  |  |  | 1998-06-24 00:00:00 | 5.66
 |  |  |  | 1998-06-25 00:00:00 | 5.66
 |  |  |  | 1998-06-26 00:00:00 | 5.64
 |  |  |  | 1998-06-29 00:00:00 | 5.65
 |  |  |  | 1998-06-30 00:00:00 | 5.62
 |  |  |  | 1998-07-01 00:00:00 | 5.63
 |  |  |  | 1998-07-02 00:00:00 | 5.6
 |  |  |  | 1998-07-03 00:00:00
 |  |  |  | 1998-07-06 00:00:00 | 5.57
 |  |  |  | 1998-07-07 00:00:00 | 5.6
 |  |  |  | 1998-07-08 00:00:00 | 5.63
 |  |  |  | 1998-07-09 00:00:00 | 5.6
 |  |  |  | 1998-07-10 00:00:00 | 5.63
 |  |  |  | 1998-07-13 00:00:00 | 5.68
 |  |  |  | 1998-07-14 00:00:00 | 5.72
 |  |  |  | 1998-07-15 00:00:00 | 5.7
 |  |  |  | 1998-07-16 00:00:00 | 5.72
 |  |  |  | 1998-07-17 00:00:00 | 5.75
 |  |  |  | 1998-07-20 00:00:00 | 5.71
 |  |  |  | 1998-07-21 00:00:00 | 5.67
 |  |  |  | 1998-07-22 00:00:00 | 5.68
 |  |  |  | 1998-07-23 00:00:00 | 5.66
 |  |  |  | 1998-07-24 00:00:00 | 5.68
 |  |  |  | 1998-07-27 00:00:00 | 5.7
 |  |  |  | 1998-07-28 00:00:00 | 5.74
 |  |  |  | 1998-07-29 00:00:00 | 5.77
 |  |  |  | 1998-07-30 00:00:00 | 5.73
 |  |  |  | 1998-07-31 00:00:00 | 5.72
 |  |  |  | 1998-08-03 00:00:00 | 5.67
 |  |  |  | 1998-08-04 00:00:00 | 5.65
 |  |  |  | 1998-08-05 00:00:00 | 5.66
 |  |  |  | 1998-08-06 00:00:00 | 5.67
 |  |  |  | 1998-08-07 00:00:00 | 5.63
 |  |  |  | 1998-08-10 00:00:00 | 5.63
 |  |  |  | 1998-08-11 00:00:00 | 5.6
 |  |  |  | 1998-08-12 00:00:00 | 5.62
 |  |  |  | 1998-08-13 00:00:00 | 5.6
 |  |  |  | 1998-08-14 00:00:00 | 5.55
 |  |  |  | 1998-08-17 00:00:00 | 5.56
 |  |  |  | 1998-08-18 00:00:00 | 5.56
 |  |  |  | 1998-08-19 00:00:00 | 5.56
 |  |  |  | 1998-08-20 00:00:00 | 5.52
 |  |  |  | 1998-08-21 00:00:00 | 5.46
 |  |  |  | 1998-08-24 00:00:00 | 5.48
 |  |  |  | 1998-08-25 00:00:00 | 5.44
 |  |  |  | 1998-08-26 00:00:00 | 5.44
 |  |  |  | 1998-08-27 00:00:00 | 5.38
 |  |  |  | 1998-08-28 00:00:00 | 5.37
 |  |  |  | 1998-08-31 00:00:00 | 5.3
 |  |  |  | 1998-09-01 00:00:00 | 5.34
 |  |  |  | 1998-09-02 00:00:00 | 5.34
 |  |  |  | 1998-09-03 00:00:00 | 5.31
 |  |  |  | 1998-09-04 00:00:00 | 5.29
 |  |  |  | 1998-09-07 00:00:00
 |  |  |  | 1998-09-08 00:00:00 | 5.34
 |  |  |  | 1998-09-09 00:00:00 | 5.28
 |  |  |  | 1998-09-10 00:00:00 | 5.18
 |  |  |  | 1998-09-11 00:00:00 | 5.23
 |  |  |  | 1998-09-14 00:00:00 | 5.23
 |  |  |  | 1998-09-15 00:00:00 | 5.25
 |  |  |  | 1998-09-16 00:00:00 | 5.23
 |  |  |  | 1998-09-17 00:00:00 | 5.18
 |  |  |  | 1998-09-18 00:00:00 | 5.15
 |  |  |  | 1998-09-21 00:00:00 | 5.12
 |  |  |  | 1998-09-22 00:00:00 | 5.16
 |  |  |  | 1998-09-23 00:00:00 | 5.16
 |  |  |  | 1998-09-24 00:00:00 | 5.15
 |  |  |  | 1998-09-25 00:00:00 | 5.13
 |  |  |  | 1998-09-28 00:00:00 | 5.15
 |  |  |  | 1998-09-29 00:00:00 | 5.1
 |  |  |  | 1998-09-30 00:00:00 | 4.98
 |  |  |  | 1998-10-01 00:00:00 | 4.9
 |  |  |  | 1998-10-02 00:00:00 | 4.85
 |  |  |  | 1998-10-05 00:00:00 | 4.7
 |  |  |  | 1998-10-06 00:00:00 | 4.75
 |  |  |  | 1998-10-07 00:00:00 | 4.83
 |  |  |  | 1998-10-08 00:00:00 | 4.99
 |  |  |  | 1998-10-09 00:00:00 | 5.13
 |  |  |  | 1998-10-12 00:00:00
 |  |  |  | 1998-10-13 00:00:00 | 5.1
 |  |  |  | 1998-10-14 00:00:00 | 5
 |  |  |  | 1998-10-15 00:00:00 | 5.02
 |  |  |  | 1998-10-16 00:00:00 | 4.96
 |  |  |  | 1998-10-19 00:00:00 | 4.98
 |  |  |  | 1998-10-20 00:00:00 | 5.06
 |  |  |  | 1998-10-21 00:00:00 | 5.08
 |  |  |  | 1998-10-22 00:00:00 | 5.13
 |  |  |  | 1998-10-23 00:00:00 | 5.16
 |  |  |  | 1998-10-26 00:00:00 | 5.13
 |  |  |  | 1998-10-27 00:00:00 | 5.08
 |  |  |  | 1998-10-28 00:00:00 | 5.13
 |  |  |  | 1998-10-29 00:00:00 | 5.09
 |  |  |  | 1998-10-30 00:00:00 | 5.15
 |  |  |  | 1998-11-02 00:00:00 | 5.23
 |  |  |  | 1998-11-03 00:00:00 | 5.22
 |  |  |  | 1998-11-04 00:00:00 | 5.34
 |  |  |  | 1998-11-05 00:00:00 | 5.29
 |  |  |  | 1998-11-06 00:00:00 | 5.37
 |  |  |  | 1998-11-09 00:00:00 | 5.28
 |  |  |  | 1998-11-10 00:00:00 | 5.27
 |  |  |  | 1998-11-11 00:00:00
 |  |  |  | 1998-11-12 00:00:00 | 5.25
 |  |  |  | 1998-11-13 00:00:00 | 5.26
 |  |  |  | 1998-11-16 00:00:00 | 5.28
 |  |  |  | 1998-11-17 00:00:00 | 5.3
 |  |  |  | 1998-11-18 00:00:00 | 5.25
 |  |  |  | 1998-11-19 00:00:00 | 5.25
 |  |  |  | 1998-11-20 00:00:00 | 5.22
 |  |  |  | 1998-11-23 00:00:00 | 5.25
 |  |  |  | 1998-11-24 00:00:00 | 5.23
 |  |  |  | 1998-11-25 00:00:00 | 5.19
 |  |  |  | 1998-11-26 00:00:00
 |  |  |  | 1998-11-27 00:00:00 | 5.16
 |  |  |  | 1998-11-30 00:00:00 | 5.08
 |  |  |  | 1998-12-01 00:00:00 | 5.06
 |  |  |  | 1998-12-02 00:00:00 | 5.03
 |  |  |  | 1998-12-03 00:00:00 | 5.02
 |  |  |  | 1998-12-04 00:00:00 | 5.05
 |  |  |  | 1998-12-07 00:00:00 | 5.05
 |  |  |  | 1998-12-08 00:00:00 | 5
 |  |  |  | 1998-12-09 00:00:00 | 4.97
 |  |  |  | 1998-12-10 00:00:00 | 4.95
 |  |  |  | 1998-12-11 00:00:00 | 5.02
 |  |  |  | 1998-12-14 00:00:00 | 4.99
 |  |  |  | 1998-12-15 00:00:00 | 5.03
 |  |  |  | 1998-12-16 00:00:00 | 5.01
 |  |  |  | 1998-12-17 00:00:00 | 5.01
 |  |  |  | 1998-12-18 00:00:00 | 5.01
 |  |  |  | 1998-12-21 00:00:00 | 5.07
 |  |  |  | 1998-12-22 00:00:00 | 5.13
 |  |  |  | 1998-12-23 00:00:00 | 5.2
 |  |  |  | 1998-12-24 00:00:00 | 5.23
 |  |  |  | 1998-12-25 00:00:00
 |  |  |  | 1998-12-28 00:00:00 | 5.17
 |  |  |  | 1998-12-29 00:00:00 | 5.12
 |  |  |  | 1998-12-30 00:00:00 | 5.09
 |  |  |  | 1998-12-31 00:00:00 | 5.09
 |  |  |  | 1999-01-01 00:00:00
 |  |  |  | 1999-01-04 00:00:00 | 5.15
 |  |  |  | 1999-01-05 00:00:00 | 5.21
 |  |  |  | 1999-01-06 00:00:00 | 5.17
 |  |  |  | 1999-01-07 00:00:00 | 5.23
 |  |  |  | 1999-01-08 00:00:00 | 5.26
 |  |  |  | 1999-01-11 00:00:00 | 5.29
 |  |  |  | 1999-01-12 00:00:00 | 5.23
 |  |  |  | 1999-01-13 00:00:00 | 5.16
 |  |  |  | 1999-01-14 00:00:00 | 5.07
 |  |  |  | 1999-01-15 00:00:00 | 5.1
 |  |  |  | 1999-01-18 00:00:00
 |  |  |  | 1999-01-19 00:00:00 | 5.14
 |  |  |  | 1999-01-20 00:00:00 | 5.18
 |  |  |  | 1999-01-21 00:00:00 | 5.14
 |  |  |  | 1999-01-22 00:00:00 | 5.09
 |  |  |  | 1999-01-25 00:00:00 | 5.12
 |  |  |  | 1999-01-26 00:00:00 | 5.12
 |  |  |  | 1999-01-27 00:00:00 | 5.14
 |  |  |  | 1999-01-28 00:00:00 | 5.11
 |  |  |  | 1999-01-29 00:00:00 | 5.09
 |  |  |  | 1999-02-01 00:00:00 | 5.19
 |  |  |  | 1999-02-02 00:00:00 | 5.24
 |  |  |  | 1999-02-03 00:00:00 | 5.25
 |  |  |  | 1999-02-04 00:00:00 | 5.3
 |  |  |  | 1999-02-05 00:00:00 | 5.34
 |  |  |  | 1999-02-08 00:00:00 | 5.35
 |  |  |  | 1999-02-09 00:00:00 | 5.33
 |  |  |  | 1999-02-10 00:00:00 | 5.34
 |  |  |  | 1999-02-11 00:00:00 | 5.29
 |  |  |  | 1999-02-12 00:00:00 | 5.42
 |  |  |  | 1999-02-15 00:00:00
 |  |  |  | 1999-02-16 00:00:00 | 5.35
 |  |  |  | 1999-02-17 00:00:00 | 5.32
 |  |  |  | 1999-02-18 00:00:00 | 5.37
 |  |  |  | 1999-02-19 00:00:00 | 5.38
 |  |  |  | 1999-02-22 00:00:00 | 5.36
 |  |  |  | 1999-02-23 00:00:00 | 5.42
 |  |  |  | 1999-02-24 00:00:00 | 5.51
 |  |  |  | 1999-02-25 00:00:00 | 5.61
 |  |  |  | 1999-02-26 00:00:00 | 5.57
 |  |  |  | 1999-03-01 00:00:00 | 5.67
 |  |  |  | 1999-03-02 00:00:00 | 5.63
 |  |  |  | 1999-03-03 00:00:00 | 5.68
 |  |  |  | 1999-03-04 00:00:00 | 5.69
 |  |  |  | 1999-03-05 00:00:00 | 5.6
 |  |  |  | 1999-03-08 00:00:00 | 5.6
 |  |  |  | 1999-03-09 00:00:00 | 5.54
 |  |  |  | 1999-03-10 00:00:00 | 5.56
 |  |  |  | 1999-03-11 00:00:00 | 5.57
 |  |  |  | 1999-03-12 00:00:00 | 5.54
 |  |  |  | 1999-03-15 00:00:00 | 5.51
 |  |  |  | 1999-03-16 00:00:00 | 5.48
 |  |  |  | 1999-03-17 00:00:00 | 5.51
 |  |  |  | 1999-03-18 00:00:00 | 5.49
 |  |  |  | 1999-03-19 00:00:00 | 5.53
 |  |  |  | 1999-03-22 00:00:00 | 5.57
 |  |  |  | 1999-03-23 00:00:00 | 5.57
 |  |  |  | 1999-03-24 00:00:00 | 5.54
 |  |  |  | 1999-03-25 00:00:00 | 5.59
 |  |  |  | 1999-03-26 00:00:00 | 5.61
 |  |  |  | 1999-03-29 00:00:00 | 5.65
 |  |  |  | 1999-03-30 00:00:00 | 5.59
 |  |  |  | 1999-03-31 00:00:00 | 5.63
 |  |  |  | 1999-04-01 00:00:00 | 5.67
 |  |  |  | 1999-04-02 00:00:00 | 5.59
 |  |  |  | 1999-04-05 00:00:00 | 5.59
 |  |  |  | 1999-04-06 00:00:00 | 5.52
 |  |  |  | 1999-04-07 00:00:00 | 5.51
 |  |  |  | 1999-04-08 00:00:00 | 5.44
 |  |  |  | 1999-04-09 00:00:00 | 5.46
 |  |  |  | 1999-04-12 00:00:00 | 5.45
 |  |  |  | 1999-04-13 00:00:00 | 5.5
 |  |  |  | 1999-04-14 00:00:00 | 5.51
 |  |  |  | 1999-04-15 00:00:00 | 5.53
 |  |  |  | 1999-04-16 00:00:00 | 5.57
 |  |  |  | 1999-04-19 00:00:00 | 5.55
 |  |  |  | 1999-04-20 00:00:00 | 5.52
 |  |  |  | 1999-04-21 00:00:00 | 5.52
 |  |  |  | 1999-04-22 00:00:00 | 5.61
 |  |  |  | 1999-04-23 00:00:00 | 5.6
 |  |  |  | 1999-04-26 00:00:00 | 5.57
 |  |  |  | 1999-04-27 00:00:00 | 5.55
 |  |  |  | 1999-04-28 00:00:00 | 5.58
 |  |  |  | 1999-04-29 00:00:00 | 5.53
 |  |  |  | 1999-04-30 00:00:00 | 5.68
 |  |  |  | 1999-05-03 00:00:00 | 5.67
 |  |  |  | 1999-05-04 00:00:00 | 5.72
 |  |  |  | 1999-05-05 00:00:00 | 5.71
 |  |  |  | 1999-05-06 00:00:00 | 5.8
 |  |  |  | 1999-05-07 00:00:00 | 5.82
 |  |  |  | 1999-05-10 00:00:00 | 5.79
 |  |  |  | 1999-05-11 00:00:00 | 5.85
 |  |  |  | 1999-05-12 00:00:00 | 5.83
 |  |  |  | 1999-05-13 00:00:00 | 5.75
 |  |  |  | 1999-05-14 00:00:00 | 5.92
 |  |  |  | 1999-05-17 00:00:00 | 5.91
 |  |  |  | 1999-05-18 00:00:00 | 5.9
 |  |  |  | 1999-05-19 00:00:00 | 5.81
 |  |  |  | 1999-05-20 00:00:00 | 5.83
 |  |  |  | 1999-05-21 00:00:00 | 5.78
 |  |  |  | 1999-05-24 00:00:00 | 5.77
 |  |  |  | 1999-05-25 00:00:00 | 5.76
 |  |  |  | 1999-05-26 00:00:00 | 5.8
 |  |  |  | 1999-05-27 00:00:00 | 5.85
 |  |  |  | 1999-05-28 00:00:00 | 5.84
 |  |  |  | 1999-05-31 00:00:00
 |  |  |  | 1999-06-01 00:00:00 | 5.94
 |  |  |  | 1999-06-02 00:00:00 | 5.94
 |  |  |  | 1999-06-03 00:00:00 | 5.96
 |  |  |  | 1999-06-04 00:00:00 | 5.97
 |  |  |  | 1999-06-07 00:00:00 | 5.97
 |  |  |  | 1999-06-08 00:00:00 | 6
 |  |  |  | 1999-06-09 00:00:00 | 6.02
 |  |  |  | 1999-06-10 00:00:00 | 6.05
 |  |  |  | 1999-06-11 00:00:00 | 6.13
 |  |  |  | 1999-06-14 00:00:00 | 6.11
 |  |  |  | 1999-06-15 00:00:00 | 6.11
 |  |  |  | 1999-06-16 00:00:00 | 6.08
 |  |  |  | 1999-06-17 00:00:00 | 5.95
 |  |  |  | 1999-06-18 00:00:00 | 5.98
 |  |  |  | 1999-06-21 00:00:00 | 6.03
 |  |  |  | 1999-06-22 00:00:00 | 6.07
 |  |  |  | 1999-06-23 00:00:00 | 6.13
 |  |  |  | 1999-06-24 00:00:00 | 6.17
 |  |  |  | 1999-06-25 00:00:00 | 6.16
 |  |  |  | 1999-06-28 00:00:00 | 6.1
 |  |  |  | 1999-06-29 00:00:00 | 6.07
 |  |  |  | 1999-06-30 00:00:00 | 5.98
 |  |  |  | 1999-07-01 00:00:00 | 6.02
 |  |  |  | 1999-07-02 00:00:00 | 6
 |  |  |  | 1999-07-05 00:00:00
 |  |  |  | 1999-07-06 00:00:00 | 6.05
 |  |  |  | 1999-07-07 00:00:00 | 6.08
 |  |  |  | 1999-07-08 00:00:00 | 6.01
 |  |  |  | 1999-07-09 00:00:00 | 6.01
 |  |  |  | 1999-07-12 00:00:00 | 5.92
 |  |  |  | 1999-07-13 00:00:00 | 5.9
 |  |  |  | 1999-07-14 00:00:00 | 5.92
 |  |  |  | 1999-07-15 00:00:00 | 5.91
 |  |  |  | 1999-07-16 00:00:00 | 5.9
 |  |  |  | 1999-07-19 00:00:00 | 5.9
 |  |  |  | 1999-07-20 00:00:00 | 5.89
 |  |  |  | 1999-07-21 00:00:00 | 5.91
 |  |  |  | 1999-07-22 00:00:00 | 5.97
 |  |  |  | 1999-07-23 00:00:00 | 6.02
 |  |  |  | 1999-07-26 00:00:00 | 6.04
 |  |  |  | 1999-07-27 00:00:00 | 6.01
 |  |  |  | 1999-07-28 00:00:00 | 6.01
 |  |  |  | 1999-07-29 00:00:00 | 6.07
 |  |  |  | 1999-07-30 00:00:00 | 6.11
 |  |  |  | 1999-08-02 00:00:00 | 6.13
 |  |  |  | 1999-08-03 00:00:00 | 6.15
 |  |  |  | 1999-08-04 00:00:00 | 6.12
 |  |  |  | 1999-08-05 00:00:00 | 6.05
 |  |  |  | 1999-08-06 00:00:00 | 6.16
 |  |  |  | 1999-08-09 00:00:00 | 6.23
 |  |  |  | 1999-08-10 00:00:00 | 6.25
 |  |  |  | 1999-08-11 00:00:00 | 6.22
 |  |  |  | 1999-08-12 00:00:00 | 6.18
 |  |  |  | 1999-08-13 00:00:00 | 6.09
 |  |  |  | 1999-08-16 00:00:00 | 6.1
 |  |  |  | 1999-08-17 00:00:00 | 6.02
 |  |  |  | 1999-08-18 00:00:00 | 6.01
 |  |  |  | 1999-08-19 00:00:00 | 6.03
 |  |  |  | 1999-08-20 00:00:00 | 5.99
 |  |  |  | 1999-08-23 00:00:00 | 5.98
 |  |  |  | 1999-08-24 00:00:00 | 5.95
 |  |  |  | 1999-08-25 00:00:00 | 5.87
 |  |  |  | 1999-08-26 00:00:00 | 5.88
 |  |  |  | 1999-08-27 00:00:00 | 5.96
 |  |  |  | 1999-08-30 00:00:00 | 6.07
 |  |  |  | 1999-08-31 00:00:00 | 6.07
 |  |  |  | 1999-09-01 00:00:00 | 6.08
 |  |  |  | 1999-09-02 00:00:00 | 6.15
 |  |  |  | 1999-09-03 00:00:00 | 6.03
 |  |  |  | 1999-09-06 00:00:00
 |  |  |  | 1999-09-07 00:00:00 | 6.07
 |  |  |  | 1999-09-08 00:00:00 | 6.07
 |  |  |  | 1999-09-09 00:00:00 | 6.1
 |  |  |  | 1999-09-10 00:00:00 | 6.03
 |  |  |  | 1999-09-13 00:00:00 | 6.06
 |  |  |  | 1999-09-14 00:00:00 | 6.11
 |  |  |  | 1999-09-15 00:00:00 | 6.11
 |  |  |  | 1999-09-16 00:00:00 | 6.08
 |  |  |  | 1999-09-17 00:00:00 | 6.05
 |  |  |  | 1999-09-20 00:00:00 | 6.08
 |  |  |  | 1999-09-21 00:00:00 | 6.1
 |  |  |  | 1999-09-22 00:00:00 | 6.1
 |  |  |  | 1999-09-23 00:00:00 | 6.05
 |  |  |  | 1999-09-24 00:00:00 | 5.95
 |  |  |  | 1999-09-27 00:00:00 | 6.02
 |  |  |  | 1999-09-28 00:00:00 | 6.07
 |  |  |  | 1999-09-29 00:00:00 | 6.13
 |  |  |  | 1999-09-30 00:00:00 | 6.06
 |  |  |  | 1999-10-01 00:00:00 | 6.15
 |  |  |  | 1999-10-04 00:00:00 | 6.1
 |  |  |  | 1999-10-05 00:00:00 | 6.17
 |  |  |  | 1999-10-06 00:00:00 | 6.17
 |  |  |  | 1999-10-07 00:00:00 | 6.19
 |  |  |  | 1999-10-08 00:00:00 | 6.2
 |  |  |  | 1999-10-11 00:00:00
 |  |  |  | 1999-10-12 00:00:00 | 6.23
 |  |  |  | 1999-10-13 00:00:00 | 6.29
 |  |  |  | 1999-10-14 00:00:00 | 6.32
 |  |  |  | 1999-10-15 00:00:00 | 6.26
 |  |  |  | 1999-10-18 00:00:00 | 6.3
 |  |  |  | 1999-10-19 00:00:00 | 6.35
 |  |  |  | 1999-10-20 00:00:00 | 6.34
 |  |  |  | 1999-10-21 00:00:00 | 6.36
 |  |  |  | 1999-10-22 00:00:00 | 6.36
 |  |  |  | 1999-10-25 00:00:00 | 6.36
 |  |  |  | 1999-10-26 00:00:00 | 6.38
 |  |  |  | 1999-10-27 00:00:00 | 6.33
 |  |  |  | 1999-10-28 00:00:00 | 6.25
 |  |  |  | 1999-10-29 00:00:00 | 6.16
 |  |  |  | 1999-11-01 00:00:00 | 6.19
 |  |  |  | 1999-11-02 00:00:00 | 6.15
 |  |  |  | 1999-11-03 00:00:00 | 6.14
 |  |  |  | 1999-11-04 00:00:00 | 6.09
 |  |  |  | 1999-11-05 00:00:00 | 6.05
 |  |  |  | 1999-11-08 00:00:00 | 6.06
 |  |  |  | 1999-11-09 00:00:00 | 6.07
 |  |  |  | 1999-11-10 00:00:00 | 6.09
 |  |  |  | 1999-11-11 00:00:00
 |  |  |  | 1999-11-12 00:00:00 | 6.03
 |  |  |  | 1999-11-15 00:00:00 | 6.04
 |  |  |  | 1999-11-16 00:00:00 | 6.06
 |  |  |  | 1999-11-17 00:00:00 | 6.13
 |  |  |  | 1999-11-18 00:00:00 | 6.17
 |  |  |  | 1999-11-19 00:00:00 | 6.17
 |  |  |  | 1999-11-22 00:00:00 | 6.2
 |  |  |  | 1999-11-23 00:00:00 | 6.2
 |  |  |  | 1999-11-24 00:00:00 | 6.22
 |  |  |  | 1999-11-25 00:00:00
 |  |  |  | 1999-11-26 00:00:00 | 6.24
 |  |  |  | 1999-11-29 00:00:00 | 6.31
 |  |  |  | 1999-11-30 00:00:00 | 6.29
 |  |  |  | 1999-12-01 00:00:00 | 6.3
 |  |  |  | 1999-12-02 00:00:00 | 6.31
 |  |  |  | 1999-12-03 00:00:00 | 6.27
 |  |  |  | 1999-12-06 00:00:00 | 6.25
 |  |  |  | 1999-12-07 00:00:00 | 6.21
 |  |  |  | 1999-12-08 00:00:00 | 6.23
 |  |  |  | 1999-12-09 00:00:00 | 6.22
 |  |  |  | 1999-12-10 00:00:00 | 6.17
 |  |  |  | 1999-12-13 00:00:00 | 6.2
 |  |  |  | 1999-12-14 00:00:00 | 6.31
 |  |  |  | 1999-12-15 00:00:00 | 6.34
 |  |  |  | 1999-12-16 00:00:00 | 6.39
 |  |  |  | 1999-12-17 00:00:00 | 6.38
 |  |  |  | 1999-12-20 00:00:00 | 6.44
 |  |  |  | 1999-12-21 00:00:00 | 6.46
 |  |  |  | 1999-12-22 00:00:00 | 6.47
 |  |  |  | 1999-12-23 00:00:00 | 6.48
 |  |  |  | 1999-12-24 00:00:00
 |  |  |  | 1999-12-27 00:00:00 | 6.46
 |  |  |  | 1999-12-28 00:00:00 | 6.48
 |  |  |  | 1999-12-29 00:00:00 | 6.45
 |  |  |  | 1999-12-30 00:00:00 | 6.43
 |  |  |  | 1999-12-31 00:00:00 | 6.48
 |  |  |  | 2000-01-03 00:00:00 | 6.61
 |  |  |  | 2000-01-04 00:00:00 | 6.53
 |  |  |  | 2000-01-05 00:00:00 | 6.64
 |  |  |  | 2000-01-06 00:00:00 | 6.58
 |  |  |  | 2000-01-07 00:00:00 | 6.55
 |  |  |  | 2000-01-10 00:00:00 | 6.59
 |  |  |  | 2000-01-11 00:00:00 | 6.68
 |  |  |  | 2000-01-12 00:00:00 | 6.71
 |  |  |  | 2000-01-13 00:00:00 | 6.65
 |  |  |  | 2000-01-14 00:00:00 | 6.69
 |  |  |  | 2000-01-17 00:00:00
 |  |  |  | 2000-01-18 00:00:00 | 6.75
 |  |  |  | 2000-01-19 00:00:00 | 6.72
 |  |  |  | 2000-01-20 00:00:00 | 6.74
 |  |  |  | 2000-01-21 00:00:00 | 6.71
 |  |  |  | 2000-01-24 00:00:00 | 6.65
 |  |  |  | 2000-01-25 00:00:00 | 6.64
 |  |  |  | 2000-01-26 00:00:00 | 6.6
 |  |  |  | 2000-01-27 00:00:00 | 6.53
 |  |  |  | 2000-01-28 00:00:00 | 6.45
 |  |  |  | 2000-01-31 00:00:00 | 6.49
 |  |  |  | 2000-02-01 00:00:00 | 6.43
 |  |  |  | 2000-02-02 00:00:00 | 6.32
 |  |  |  | 2000-02-03 00:00:00 | 6.17
 |  |  |  | 2000-02-04 00:00:00 | 6.23
 |  |  |  | 2000-02-07 00:00:00 | 6.34
 |  |  |  | 2000-02-08 00:00:00 | 6.22
 |  |  |  | 2000-02-09 00:00:00 | 6.32
 |  |  |  | 2000-02-10 00:00:00 | 6.35
 |  |  |  | 2000-02-11 00:00:00 | 6.29
 |  |  |  | 2000-02-14 00:00:00 | 6.22
 |  |  |  | 2000-02-15 00:00:00 | 6.26
 |  |  |  | 2000-02-16 00:00:00 | 6.27
 |  |  |  | 2000-02-17 00:00:00 | 6.23
 |  |  |  | 2000-02-18 00:00:00 | 6.16
 |  |  |  | 2000-02-21 00:00:00
 |  |  |  | 2000-02-22 00:00:00 | 6.08
 |  |  |  | 2000-02-23 00:00:00 | 6.14
 |  |  |  | 2000-02-24 00:00:00 | 6.13
 |  |  |  | 2000-02-25 00:00:00 | 6.17
 |  |  |  | 2000-02-28 00:00:00 | 6.16
 |  |  |  | 2000-02-29 00:00:00 | 6.15
 |  |  |  | 2000-03-01 00:00:00 | 6.16
 |  |  |  | 2000-03-02 00:00:00 | 6.15
 |  |  |  | 2000-03-03 00:00:00 | 6.13
 |  |  |  | 2000-03-06 00:00:00 | 6.16
 |  |  |  | 2000-03-07 00:00:00 | 6.16
 |  |  |  | 2000-03-08 00:00:00 | 6.17
 |  |  |  | 2000-03-09 00:00:00 | 6.16
 |  |  |  | 2000-03-10 00:00:00 | 6.19
 |  |  |  | 2000-03-13 00:00:00 | 6.17
 |  |  |  | 2000-03-14 00:00:00 | 6.11
 |  |  |  | 2000-03-15 00:00:00 | 6.07
 |  |  |  | 2000-03-16 00:00:00 | 6.05
 |  |  |  | 2000-03-17 00:00:00 | 6.01
 |  |  |  | 2000-03-20 00:00:00 | 5.99
 |  |  |  | 2000-03-21 00:00:00 | 5.97
 |  |  |  | 2000-03-22 00:00:00 | 5.97
 |  |  |  | 2000-03-23 00:00:00 | 5.92
 |  |  |  | 2000-03-24 00:00:00 | 6
 |  |  |  | 2000-03-27 00:00:00 | 5.99
 |  |  |  | 2000-03-28 00:00:00 | 5.98
 |  |  |  | 2000-03-29 00:00:00 | 5.99
 |  |  |  | 2000-03-30 00:00:00 | 5.89
 |  |  |  | 2000-03-31 00:00:00 | 5.84
 |  |  |  | 2000-04-03 00:00:00 | 5.84
 |  |  |  | 2000-04-04 00:00:00 | 5.77
 |  |  |  | 2000-04-05 00:00:00 | 5.81
 |  |  |  | 2000-04-06 00:00:00 | 5.8
 |  |  |  | 2000-04-07 00:00:00 | 5.71
 |  |  |  | 2000-04-10 00:00:00 | 5.69
 |  |  |  | 2000-04-11 00:00:00 | 5.77
 |  |  |  | 2000-04-12 00:00:00 | 5.84
 |  |  |  | 2000-04-13 00:00:00 | 5.81
 |  |  |  | 2000-04-14 00:00:00 | 5.79
 |  |  |  | 2000-04-17 00:00:00 | 5.92
 |  |  |  | 2000-04-18 00:00:00 | 5.92
 |  |  |  | 2000-04-19 00:00:00 | 5.85
 |  |  |  | 2000-04-20 00:00:00 | 5.83
 |  |  |  | 2000-04-21 00:00:00
 |  |  |  | 2000-04-24 00:00:00 | 5.86
 |  |  |  | 2000-04-25 00:00:00 | 5.95
 |  |  |  | 2000-04-26 00:00:00 | 5.95
 |  |  |  | 2000-04-27 00:00:00 | 6
 |  |  |  | 2000-04-28 00:00:00 | 5.97
 |  |  |  | 2000-05-01 00:00:00 | 5.98
 |  |  |  | 2000-05-02 00:00:00 | 6.03
 |  |  |  | 2000-05-03 00:00:00 | 6.11
 |  |  |  | 2000-05-04 00:00:00 | 6.19
 |  |  |  | 2000-05-05 00:00:00 | 6.2
 |  |  |  | 2000-05-08 00:00:00 | 6.25
 |  |  |  | 2000-05-09 00:00:00 | 6.22
 |  |  |  | 2000-05-10 00:00:00 | 6.18
 |  |  |  | 2000-05-11 00:00:00 | 6.16
 |  |  |  | 2000-05-12 00:00:00 | 6.2
 |  |  |  | 2000-05-15 00:00:00 | 6.17
 |  |  |  | 2000-05-16 00:00:00 | 6.12
 |  |  |  | 2000-05-17 00:00:00 | 6.18
 |  |  |  | 2000-05-18 00:00:00 | 6.24
 |  |  |  | 2000-05-19 00:00:00 | 6.22
 |  |  |  | 2000-05-22 00:00:00 | 6.18
 |  |  |  | 2000-05-23 00:00:00 | 6.17
 |  |  |  | 2000-05-24 00:00:00 | 6.19
 |  |  |  | 2000-05-25 00:00:00 | 6.11
 |  |  |  | 2000-05-26 00:00:00 | 6.06
 |  |  |  | 2000-05-29 00:00:00
 |  |  |  | 2000-05-30 00:00:00 | 6.09
 |  |  |  | 2000-05-31 00:00:00 | 6.02
 |  |  |  | 2000-06-01 00:00:00 | 5.95
 |  |  |  | 2000-06-02 00:00:00 | 5.94
 |  |  |  | 2000-06-05 00:00:00 | 5.91
 |  |  |  | 2000-06-06 00:00:00 | 5.91
 |  |  |  | 2000-06-07 00:00:00 | 5.89
 |  |  |  | 2000-06-08 00:00:00 | 5.89
 |  |  |  | 2000-06-09 00:00:00 | 5.89
 |  |  |  | 2000-06-12 00:00:00 | 5.88
 |  |  |  | 2000-06-13 00:00:00 | 5.94
 |  |  |  | 2000-06-14 00:00:00 | 5.91
 |  |  |  | 2000-06-15 00:00:00 | 5.93
 |  |  |  | 2000-06-16 00:00:00 | 5.88
 |  |  |  | 2000-06-19 00:00:00 | 5.89
 |  |  |  | 2000-06-20 00:00:00 | 5.9
 |  |  |  | 2000-06-21 00:00:00 | 5.96
 |  |  |  | 2000-06-22 00:00:00 | 5.98
 |  |  |  | 2000-06-23 00:00:00 | 6.04
 |  |  |  | 2000-06-26 00:00:00 | 5.99
 |  |  |  | 2000-06-27 00:00:00 | 5.95
 |  |  |  | 2000-06-28 00:00:00 | 5.97
 |  |  |  | 2000-06-29 00:00:00 | 5.88
 |  |  |  | 2000-06-30 00:00:00 | 5.9
 |  |  |  | 2000-07-03 00:00:00 | 5.87
 |  |  |  | 2000-07-04 00:00:00
 |  |  |  | 2000-07-05 00:00:00 | 5.86
 |  |  |  | 2000-07-06 00:00:00 | 5.91
 |  |  |  | 2000-07-07 00:00:00 | 5.87
 |  |  |  | 2000-07-10 00:00:00 | 5.88
 |  |  |  | 2000-07-11 00:00:00 | 5.89
 |  |  |  | 2000-07-12 00:00:00 | 5.89
 |  |  |  | 2000-07-13 00:00:00 | 5.81
 |  |  |  | 2000-07-14 00:00:00 | 5.88
 |  |  |  | 2000-07-17 00:00:00 | 5.93
 |  |  |  | 2000-07-18 00:00:00 | 5.92
 |  |  |  | 2000-07-19 00:00:00 | 5.92
 |  |  |  | 2000-07-20 00:00:00 | 5.81
 |  |  |  | 2000-07-21 00:00:00 | 5.79
 |  |  |  | 2000-07-24 00:00:00 | 5.81
 |  |  |  | 2000-07-25 00:00:00 | 5.81
 |  |  |  | 2000-07-26 00:00:00 | 5.82
 |  |  |  | 2000-07-27 00:00:00 | 5.78
 |  |  |  | 2000-07-28 00:00:00 | 5.78
 |  |  |  | 2000-07-31 00:00:00 | 5.79
 |  |  |  | 2000-08-01 00:00:00 | 5.74
 |  |  |  | 2000-08-02 00:00:00 | 5.77
 |  |  |  | 2000-08-03 00:00:00 | 5.74
 |  |  |  | 2000-08-04 00:00:00 | 5.72
 |  |  |  | 2000-08-07 00:00:00 | 5.76
 |  |  |  | 2000-08-08 00:00:00 | 5.73
 |  |  |  | 2000-08-09 00:00:00 | 5.73
 |  |  |  | 2000-08-10 00:00:00 | 5.68
 |  |  |  | 2000-08-11 00:00:00 | 5.72
 |  |  |  | 2000-08-14 00:00:00 | 5.7
 |  |  |  | 2000-08-15 00:00:00 | 5.72
 |  |  |  | 2000-08-16 00:00:00 | 5.73
 |  |  |  | 2000-08-17 00:00:00 | 5.72
 |  |  |  | 2000-08-18 00:00:00 | 5.69
 |  |  |  | 2000-08-21 00:00:00 | 5.71
 |  |  |  | 2000-08-22 00:00:00 | 5.71
 |  |  |  | 2000-08-23 00:00:00 | 5.68
 |  |  |  | 2000-08-24 00:00:00 | 5.67
 |  |  |  | 2000-08-25 00:00:00 | 5.67
 |  |  |  | 2000-08-28 00:00:00 | 5.72
 |  |  |  | 2000-08-29 00:00:00 | 5.75
 |  |  |  | 2000-08-30 00:00:00 | 5.74
 |  |  |  | 2000-08-31 00:00:00 | 5.67
 |  |  |  | 2000-09-01 00:00:00 | 5.67
 |  |  |  | 2000-09-04 00:00:00
 |  |  |  | 2000-09-05 00:00:00 | 5.67
 |  |  |  | 2000-09-06 00:00:00 | 5.71
 |  |  |  | 2000-09-07 00:00:00 | 5.72
 |  |  |  | 2000-09-08 00:00:00 | 5.7
 |  |  |  | 2000-09-11 00:00:00 | 5.73
 |  |  |  | 2000-09-12 00:00:00 | 5.76
 |  |  |  | 2000-09-13 00:00:00 | 5.73
 |  |  |  | 2000-09-14 00:00:00 | 5.81
 |  |  |  | 2000-09-15 00:00:00 | 5.9
 |  |  |  | 2000-09-18 00:00:00 | 5.96
 |  |  |  | 2000-09-19 00:00:00 | 5.92
 |  |  |  | 2000-09-20 00:00:00 | 5.97
 |  |  |  | 2000-09-21 00:00:00 | 5.93
 |  |  |  | 2000-09-22 00:00:00 | 5.92
 |  |  |  | 2000-09-25 00:00:00 | 5.9
 |  |  |  | 2000-09-26 00:00:00 | 5.86
 |  |  |  | 2000-09-27 00:00:00 | 5.9
 |  |  |  | 2000-09-28 00:00:00 | 5.89
 |  |  |  | 2000-09-29 00:00:00 | 5.88
 |  |  |  | 2000-10-02 00:00:00 | 5.93
 |  |  |  | 2000-10-03 00:00:00 | 5.94
 |  |  |  | 2000-10-04 00:00:00 | 5.95
 |  |  |  | 2000-10-05 00:00:00 | 5.91
 |  |  |  | 2000-10-06 00:00:00 | 5.85
 |  |  |  | 2000-10-09 00:00:00
 |  |  |  | 2000-10-10 00:00:00 | 5.83
 |  |  |  | 2000-10-11 00:00:00 | 5.83
 |  |  |  | 2000-10-12 00:00:00 | 5.82
 |  |  |  | 2000-10-13 00:00:00 | 5.8
 |  |  |  | 2000-10-16 00:00:00 | 5.81
 |  |  |  | 2000-10-17 00:00:00 | 5.77
 |  |  |  | 2000-10-18 00:00:00 | 5.77
 |  |  |  | 2000-10-19 00:00:00 | 5.76
 |  |  |  | 2000-10-20 00:00:00 | 5.73
 |  |  |  | 2000-10-23 00:00:00 | 5.68
 |  |  |  | 2000-10-24 00:00:00 | 5.71
 |  |  |  | 2000-10-25 00:00:00 | 5.75
 |  |  |  | 2000-10-26 00:00:00 | 5.74
 |  |  |  | 2000-10-27 00:00:00 | 5.74
 |  |  |  | 2000-10-30 00:00:00 | 5.76
 |  |  |  | 2000-10-31 00:00:00 | 5.79
 |  |  |  | 2000-11-01 00:00:00 | 5.78
 |  |  |  | 2000-11-02 00:00:00 | 5.79
 |  |  |  | 2000-11-03 00:00:00 | 5.86
 |  |  |  | 2000-11-06 00:00:00 | 5.89
 |  |  |  | 2000-11-07 00:00:00 | 5.9
 |  |  |  | 2000-11-08 00:00:00 | 5.89
 |  |  |  | 2000-11-09 00:00:00 | 5.85
 |  |  |  | 2000-11-10 00:00:00 | 5.88
 |  |  |  | 2000-11-13 00:00:00 | 5.85
 |  |  |  | 2000-11-14 00:00:00 | 5.81
 |  |  |  | 2000-11-15 00:00:00 | 5.77
 |  |  |  | 2000-11-16 00:00:00 | 5.75
 |  |  |  | 2000-11-17 00:00:00 | 5.78
 |  |  |  | 2000-11-20 00:00:00 | 5.76
 |  |  |  | 2000-11-21 00:00:00 | 5.74
 |  |  |  | 2000-11-22 00:00:00 | 5.68
 |  |  |  | 2000-11-23 00:00:00
 |  |  |  | 2000-11-24 00:00:00 | 5.67
 |  |  |  | 2000-11-27 00:00:00 | 5.71
 |  |  |  | 2000-11-28 00:00:00 | 5.67
 |  |  |  | 2000-11-29 00:00:00 | 5.66
 |  |  |  | 2000-11-30 00:00:00 | 5.6
 |  |  |  | 2000-12-01 00:00:00 | 5.64
 |  |  |  | 2000-12-04 00:00:00 | 5.66
 |  |  |  | 2000-12-05 00:00:00 | 5.59
 |  |  |  | 2000-12-06 00:00:00 | 5.52
 |  |  |  | 2000-12-07 00:00:00 | 5.51
 |  |  |  | 2000-12-08 00:00:00 | 5.55
 |  |  |  | 2000-12-11 00:00:00 | 5.54
 |  |  |  | 2000-12-12 00:00:00 | 5.53
 |  |  |  | 2000-12-13 00:00:00 | 5.48
 |  |  |  | 2000-12-14 00:00:00 | 5.45
 |  |  |  | 2000-12-15 00:00:00 | 5.44
 |  |  |  | 2000-12-18 00:00:00 | 5.44
 |  |  |  | 2000-12-19 00:00:00 | 5.47
 |  |  |  | 2000-12-20 00:00:00 | 5.42
 |  |  |  | 2000-12-21 00:00:00 | 5.41
 |  |  |  | 2000-12-22 00:00:00 | 5.4
 |  |  |  | 2000-12-25 00:00:00
 |  |  |  | 2000-12-26 00:00:00 | 5.41
 |  |  |  | 2000-12-27 00:00:00 | 5.45
 |  |  |  | 2000-12-28 00:00:00 | 5.44
 |  |  |  | 2000-12-29 00:00:00 | 5.46
 |  |  |  | 2001-01-01 00:00:00
 |  |  |  | 2001-01-02 00:00:00 | 5.35
 |  |  |  | 2001-01-03 00:00:00 | 5.49
 |  |  |  | 2001-01-04 00:00:00 | 5.44
 |  |  |  | 2001-01-05 00:00:00 | 5.41
 |  |  |  | 2001-01-08 00:00:00 | 5.42
 |  |  |  | 2001-01-09 00:00:00 | 5.43
 |  |  |  | 2001-01-10 00:00:00 | 5.49
 |  |  |  | 2001-01-11 00:00:00 | 5.55
 |  |  |  | 2001-01-12 00:00:00 | 5.63
 |  |  |  | 2001-01-15 00:00:00
 |  |  |  | 2001-01-16 00:00:00 | 5.6
 |  |  |  | 2001-01-17 00:00:00 | 5.52
 |  |  |  | 2001-01-18 00:00:00 | 5.47
 |  |  |  | 2001-01-19 00:00:00 | 5.56
 |  |  |  | 2001-01-22 00:00:00 | 5.61
 |  |  |  | 2001-01-23 00:00:00 | 5.65
 |  |  |  | 2001-01-24 00:00:00 | 5.67
 |  |  |  | 2001-01-25 00:00:00 | 5.61
 |  |  |  | 2001-01-26 00:00:00 | 5.64
 |  |  |  | 2001-01-29 00:00:00 | 5.69
 |  |  |  | 2001-01-30 00:00:00 | 5.59
 |  |  |  | 2001-01-31 00:00:00 | 5.54
 |  |  |  | 2001-02-01 00:00:00 | 5.46
 |  |  |  | 2001-02-02 00:00:00 | 5.51
 |  |  |  | 2001-02-05 00:00:00 | 5.48
 |  |  |  | 2001-02-06 00:00:00 | 5.51
 |  |  |  | 2001-02-07 00:00:00 | 5.52
 |  |  |  | 2001-02-08 00:00:00 | 5.44
 |  |  |  | 2001-02-09 00:00:00 | 5.38
 |  |  |  | 2001-02-12 00:00:00 | 5.42
 |  |  |  | 2001-02-13 00:00:00 | 5.43
 |  |  |  | 2001-02-14 00:00:00 | 5.44
 |  |  |  | 2001-02-15 00:00:00 | 5.5
 |  |  |  | 2001-02-16 00:00:00 | 5.46
 |  |  |  | 2001-02-19 00:00:00
 |  |  |  | 2001-02-20 00:00:00 | 5.46
 |  |  |  | 2001-02-21 00:00:00 | 5.49
 |  |  |  | 2001-02-22 00:00:00 | 5.52
 |  |  |  | 2001-02-23 00:00:00 | 5.49
 |  |  |  | 2001-02-26 00:00:00 | 5.45
 |  |  |  | 2001-02-27 00:00:00 | 5.34
 |  |  |  | 2001-02-28 00:00:00 | 5.34
 |  |  |  | 2001-03-01 00:00:00 | 5.29
 |  |  |  | 2001-03-02 00:00:00 | 5.38
 |  |  |  | 2001-03-05 00:00:00 | 5.36
 |  |  |  | 2001-03-06 00:00:00 | 5.38
 |  |  |  | 2001-03-07 00:00:00 | 5.32
 |  |  |  | 2001-03-08 00:00:00 | 5.3
 |  |  |  | 2001-03-09 00:00:00 | 5.32
 |  |  |  | 2001-03-12 00:00:00 | 5.31
 |  |  |  | 2001-03-13 00:00:00 | 5.34
 |  |  |  | 2001-03-14 00:00:00 | 5.28
 |  |  |  | 2001-03-15 00:00:00 | 5.29
 |  |  |  | 2001-03-16 00:00:00 | 5.28
 |  |  |  | 2001-03-19 00:00:00 | 5.3
 |  |  |  | 2001-03-20 00:00:00 | 5.27
 |  |  |  | 2001-03-21 00:00:00 | 5.28
 |  |  |  | 2001-03-22 00:00:00 | 5.25
 |  |  |  | 2001-03-23 00:00:00 | 5.3
 |  |  |  | 2001-03-26 00:00:00 | 5.36
 |  |  |  | 2001-03-27 00:00:00 | 5.45
 |  |  |  | 2001-03-28 00:00:00 | 5.47
 |  |  |  | 2001-03-29 00:00:00 | 5.48
 |  |  |  | 2001-03-30 00:00:00 | 5.46
 |  |  |  | 2001-04-02 00:00:00 | 5.49
 |  |  |  | 2001-04-03 00:00:00 | 5.48
 |  |  |  | 2001-04-04 00:00:00 | 5.5
 |  |  |  | 2001-04-05 00:00:00 | 5.53
 |  |  |  | 2001-04-06 00:00:00 | 5.46
 |  |  |  | 2001-04-09 00:00:00 | 5.5
 |  |  |  | 2001-04-10 00:00:00 | 5.63
 |  |  |  | 2001-04-11 00:00:00 | 5.6
 |  |  |  | 2001-04-12 00:00:00 | 5.61
 |  |  |  | 2001-04-13 00:00:00
 |  |  |  | 2001-04-16 00:00:00 | 5.7
 |  |  |  | 2001-04-17 00:00:00 | 5.65
 |  |  |  | 2001-04-18 00:00:00 | 5.65
 |  |  |  | 2001-04-19 00:00:00 | 5.77
 |  |  |  | 2001-04-20 00:00:00 | 5.79
 |  |  |  | 2001-04-23 00:00:00 | 5.73
 |  |  |  | 2001-04-24 00:00:00 | 5.75
 |  |  |  | 2001-04-25 00:00:00 | 5.78
 |  |  |  | 2001-04-26 00:00:00 | 5.71
 |  |  |  | 2001-04-27 00:00:00 | 5.81
 |  |  |  | 2001-04-30 00:00:00 | 5.78
 |  |  |  | 2001-05-01 00:00:00 | 5.75
 |  |  |  | 2001-05-02 00:00:00 | 5.71
 |  |  |  | 2001-05-03 00:00:00 | 5.64
 |  |  |  | 2001-05-04 00:00:00 | 5.65
 |  |  |  | 2001-05-07 00:00:00 | 5.68
 |  |  |  | 2001-05-08 00:00:00 | 5.72
 |  |  |  | 2001-05-09 00:00:00 | 5.67
 |  |  |  | 2001-05-10 00:00:00 | 5.75
 |  |  |  | 2001-05-11 00:00:00 | 5.88
 |  |  |  | 2001-05-14 00:00:00 | 5.85
 |  |  |  | 2001-05-15 00:00:00 | 5.89
 |  |  |  | 2001-05-16 00:00:00 | 5.86
 |  |  |  | 2001-05-17 00:00:00 | 5.8
 |  |  |  | 2001-05-18 00:00:00 | 5.76
 |  |  |  | 2001-05-21 00:00:00 | 5.75
 |  |  |  | 2001-05-22 00:00:00 | 5.78
 |  |  |  | 2001-05-23 00:00:00 | 5.79
 |  |  |  | 2001-05-24 00:00:00 | 5.87
 |  |  |  | 2001-05-25 00:00:00 | 5.86
 |  |  |  | 2001-05-28 00:00:00
 |  |  |  | 2001-05-29 00:00:00 | 5.86
 |  |  |  | 2001-05-30 00:00:00 | 5.86
 |  |  |  | 2001-05-31 00:00:00 | 5.78
 |  |  |  | 2001-06-01 00:00:00 | 5.71
 |  |  |  | 2001-06-04 00:00:00 | 5.69
 |  |  |  | 2001-06-05 00:00:00 | 5.66
 |  |  |  | 2001-06-06 00:00:00 | 5.65
 |  |  |  | 2001-06-07 00:00:00 | 5.72
 |  |  |  | 2001-06-08 00:00:00 | 5.73
 |  |  |  | 2001-06-11 00:00:00 | 5.69
 |  |  |  | 2001-06-12 00:00:00 | 5.65
 |  |  |  | 2001-06-13 00:00:00 | 5.66
 |  |  |  | 2001-06-14 00:00:00 | 5.65
 |  |  |  | 2001-06-15 00:00:00 | 5.68
 |  |  |  | 2001-06-18 00:00:00 | 5.7
 |  |  |  | 2001-06-19 00:00:00 | 5.69
 |  |  |  | 2001-06-20 00:00:00 | 5.67
 |  |  |  | 2001-06-21 00:00:00 | 5.64
 |  |  |  | 2001-06-22 00:00:00 | 5.58
 |  |  |  | 2001-06-25 00:00:00 | 5.59
 |  |  |  | 2001-06-26 00:00:00 | 5.65
 |  |  |  | 2001-06-27 00:00:00 | 5.62
 |  |  |  | 2001-06-28 00:00:00 | 5.68
 |  |  |  | 2001-06-29 00:00:00 | 5.75
 |  |  |  | 2001-07-02 00:00:00 | 5.7
 |  |  |  | 2001-07-03 00:00:00 | 5.73
 |  |  |  | 2001-07-04 00:00:00
 |  |  |  | 2001-07-05 00:00:00 | 5.76
 |  |  |  | 2001-07-06 00:00:00 | 5.75
 |  |  |  | 2001-07-09 00:00:00 | 5.7
 |  |  |  | 2001-07-10 00:00:00 | 5.68
 |  |  |  | 2001-07-11 00:00:00 | 5.69
 |  |  |  | 2001-07-12 00:00:00 | 5.65
 |  |  |  | 2001-07-13 00:00:00 | 5.64
 |  |  |  | 2001-07-16 00:00:00 | 5.59
 |  |  |  | 2001-07-17 00:00:00 | 5.59
 |  |  |  | 2001-07-18 00:00:00 | 5.52
 |  |  |  | 2001-07-19 00:00:00 | 5.53
 |  |  |  | 2001-07-20 00:00:00 | 5.54
 |  |  |  | 2001-07-23 00:00:00 | 5.53
 |  |  |  | 2001-07-24 00:00:00 | 5.52
 |  |  |  | 2001-07-25 00:00:00 | 5.58
 |  |  |  | 2001-07-26 00:00:00 | 5.59
 |  |  |  | 2001-07-27 00:00:00 | 5.55
 |  |  |  | 2001-07-30 00:00:00 | 5.53
 |  |  |  | 2001-07-31 00:00:00 | 5.51
 |  |  |  | 2001-08-01 00:00:00 | 5.53
 |  |  |  | 2001-08-02 00:00:00 | 5.57
 |  |  |  | 2001-08-03 00:00:00 | 5.59
 |  |  |  | 2001-08-06 00:00:00 | 5.59
 |  |  |  | 2001-08-07 00:00:00 | 5.6
 |  |  |  | 2001-08-08 00:00:00 | 5.52
 |  |  |  | 2001-08-09 00:00:00 | 5.54
 |  |  |  | 2001-08-10 00:00:00 | 5.52
 |  |  |  | 2001-08-13 00:00:00 | 5.52
 |  |  |  | 2001-08-14 00:00:00 | 5.51
 |  |  |  | 2001-08-15 00:00:00 | 5.52
 |  |  |  | 2001-08-16 00:00:00 | 5.48
 |  |  |  | 2001-08-17 00:00:00 | 5.43
 |  |  |  | 2001-08-20 00:00:00 | 5.46
 |  |  |  | 2001-08-21 00:00:00 | 5.44
 |  |  |  | 2001-08-22 00:00:00 | 5.44
 |  |  |  | 2001-08-23 00:00:00 | 5.41
 |  |  |  | 2001-08-24 00:00:00 | 5.45
 |  |  |  | 2001-08-27 00:00:00 | 5.47
 |  |  |  | 2001-08-28 00:00:00 | 5.41
 |  |  |  | 2001-08-29 00:00:00 | 5.36
 |  |  |  | 2001-08-30 00:00:00 | 5.37
 |  |  |  | 2001-08-31 00:00:00 | 5.39
 |  |  |  | 2001-09-03 00:00:00
 |  |  |  | 2001-09-04 00:00:00 | 5.5
 |  |  |  | 2001-09-05 00:00:00 | 5.48
 |  |  |  | 2001-09-06 00:00:00 | 5.41
 |  |  |  | 2001-09-07 00:00:00 | 5.39
 |  |  |  | 2001-09-10 00:00:00 | 5.43
 |  |  |  | 2001-09-11 00:00:00
 |  |  |  | 2001-09-12 00:00:00
 |  |  |  | 2001-09-13 00:00:00 | 5.39
 |  |  |  | 2001-09-14 00:00:00 | 5.35
 |  |  |  | 2001-09-17 00:00:00 | 5.41
 |  |  |  | 2001-09-18 00:00:00 | 5.55
 |  |  |  | 2001-09-19 00:00:00 | 5.56
 |  |  |  | 2001-09-20 00:00:00 | 5.62
 |  |  |  | 2001-09-21 00:00:00 | 5.59
 |  |  |  | 2001-09-24 00:00:00 | 5.58
 |  |  |  | 2001-09-25 00:00:00 | 5.58
 |  |  |  | 2001-09-26 00:00:00 | 5.5
 |  |  |  | 2001-09-27 00:00:00 | 5.45
 |  |  |  | 2001-09-28 00:00:00 | 5.42
 |  |  |  | 2001-10-01 00:00:00 | 5.38
 |  |  |  | 2001-10-02 00:00:00 | 5.34
 |  |  |  | 2001-10-03 00:00:00 | 5.32
 |  |  |  | 2001-10-04 00:00:00 | 5.31
 |  |  |  | 2001-10-05 00:00:00 | 5.31
 |  |  |  | 2001-10-08 00:00:00
 |  |  |  | 2001-10-09 00:00:00 | 5.39
 |  |  |  | 2001-10-10 00:00:00 | 5.36
 |  |  |  | 2001-10-11 00:00:00 | 5.41
 |  |  |  | 2001-10-12 00:00:00 | 5.42
 |  |  |  | 2001-10-15 00:00:00 | 5.38
 |  |  |  | 2001-10-16 00:00:00 | 5.35
 |  |  |  | 2001-10-17 00:00:00 | 5.32
 |  |  |  | 2001-10-18 00:00:00 | 5.32
 |  |  |  | 2001-10-19 00:00:00 | 5.36
 |  |  |  | 2001-10-22 00:00:00 | 5.36
 |  |  |  | 2001-10-23 00:00:00 | 5.38
 |  |  |  | 2001-10-24 00:00:00 | 5.32
 |  |  |  | 2001-10-25 00:00:00 | 5.28
 |  |  |  | 2001-10-26 00:00:00 | 5.27
 |  |  |  | 2001-10-29 00:00:00 | 5.25
 |  |  |  | 2001-10-30 00:00:00 | 5.22
 |  |  |  | 2001-10-31 00:00:00 | 4.89
 |  |  |  | 2001-11-01 00:00:00 | 4.79
 |  |  |  | 2001-11-02 00:00:00 | 4.96
 |  |  |  | 2001-11-05 00:00:00 | 4.86
 |  |  |  | 2001-11-06 00:00:00 | 4.86
 |  |  |  | 2001-11-07 00:00:00 | 4.79
 |  |  |  | 2001-11-08 00:00:00 | 4.87
 |  |  |  | 2001-11-09 00:00:00 | 4.88
 |  |  |  | 2001-11-12 00:00:00
 |  |  |  | 2001-11-13 00:00:00 | 4.92
 |  |  |  | 2001-11-14 00:00:00 | 5.02
 |  |  |  | 2001-11-15 00:00:00 | 5.22
 |  |  |  | 2001-11-16 00:00:00 | 5.3
 |  |  |  | 2001-11-19 00:00:00 | 5.22
 |  |  |  | 2001-11-20 00:00:00 | 5.3
 |  |  |  | 2001-11-21 00:00:00 | 5.35
 |  |  |  | 2001-11-22 00:00:00
 |  |  |  | 2001-11-23 00:00:00 | 5.39
 |  |  |  | 2001-11-26 00:00:00 | 5.39
 |  |  |  | 2001-11-27 00:00:00 | 5.37
 |  |  |  | 2001-11-28 00:00:00 | 5.36
 |  |  |  | 2001-11-29 00:00:00 | 5.24
 |  |  |  | 2001-11-30 00:00:00 | 5.27
 |  |  |  | 2001-12-03 00:00:00 | 5.26
 |  |  |  | 2001-12-04 00:00:00 | 5.22
 |  |  |  | 2001-12-05 00:00:00 | 5.35
 |  |  |  | 2001-12-06 00:00:00 | 5.47
 |  |  |  | 2001-12-07 00:00:00 | 5.6
 |  |  |  | 2001-12-10 00:00:00 | 5.58
 |  |  |  | 2001-12-11 00:00:00 | 5.55
 |  |  |  | 2001-12-12 00:00:00 | 5.47
 |  |  |  | 2001-12-13 00:00:00 | 5.53
 |  |  |  | 2001-12-14 00:00:00 | 5.59
 |  |  |  | 2001-12-17 00:00:00 | 5.61
 |  |  |  | 2001-12-18 00:00:00 | 5.52
 |  |  |  | 2001-12-19 00:00:00 | 5.45
 |  |  |  | 2001-12-20 00:00:00 | 5.43
 |  |  |  | 2001-12-21 00:00:00 | 5.45
 |  |  |  | 2001-12-24 00:00:00 | 5.49
 |  |  |  | 2001-12-25 00:00:00
 |  |  |  | 2001-12-26 00:00:00 | 5.52
 |  |  |  | 2001-12-27 00:00:00 | 5.49
 |  |  |  | 2001-12-28 00:00:00 | 5.54
 |  |  |  | 2001-12-31 00:00:00 | 5.48
 |  |  |  | 2002-01-01 00:00:00
 |  |  |  | 2002-01-02 00:00:00 | 5.56
 |  |  |  | 2002-01-03 00:00:00 | 5.54
 |  |  |  | 2002-01-04 00:00:00 | 5.57
 |  |  |  | 2002-01-07 00:00:00 | 5.49
 |  |  |  | 2002-01-08 00:00:00 | 5.51
 |  |  |  | 2002-01-09 00:00:00 | 5.51
 |  |  |  | 2002-01-10 00:00:00 | 5.42
 |  |  |  | 2002-01-11 00:00:00 | 5.37
 |  |  |  | 2002-01-14 00:00:00 | 5.38
 |  |  |  | 2002-01-15 00:00:00 | 5.34
 |  |  |  | 2002-01-16 00:00:00 | 5.36
 |  |  |  | 2002-01-17 00:00:00 | 5.41
 |  |  |  | 2002-01-18 00:00:00 | 5.36
 |  |  |  | 2002-01-21 00:00:00
 |  |  |  | 2002-01-22 00:00:00 | 5.39
 |  |  |  | 2002-01-23 00:00:00 | 5.48
 |  |  |  | 2002-01-24 00:00:00 | 5.47
 |  |  |  | 2002-01-25 00:00:00 | 5.47
 |  |  |  | 2002-01-28 00:00:00 | 5.47
 |  |  |  | 2002-01-29 00:00:00 | 5.4
 |  |  |  | 2002-01-30 00:00:00 | 5.41
 |  |  |  | 2002-01-31 00:00:00 | 5.44
 |  |  |  | 2002-02-01 00:00:00 | 5.4
 |  |  |  | 2002-02-04 00:00:00 | 5.35
 |  |  |  | 2002-02-05 00:00:00 | 5.35
 |  |  |  | 2002-02-06 00:00:00 | 5.38
 |  |  |  | 2002-02-07 00:00:00 | 5.42
 |  |  |  | 2002-02-08 00:00:00 | 5.39
 |  |  |  | 2002-02-11 00:00:00 | 5.41
 |  |  |  | 2002-02-12 00:00:00 | 5.45
 |  |  |  | 2002-02-13 00:00:00 | 5.47
 |  |  |  | 2002-02-14 00:00:00 | 5.42
 |  |  |  | 2002-02-15 00:00:00 | 5.37
 |  |  |  | 2002-02-18 00:00:00
 |  |  |  | 2002-02-19 00:00:00
 |  |  |  | 2002-02-20 00:00:00
 |  |  |  | 2002-02-21 00:00:00
 |  |  |  | 2002-02-22 00:00:00
 |  |  |  | 2002-02-25 00:00:00
 |  |  |  | 2002-02-26 00:00:00
 |  |  |  | 2002-02-27 00:00:00
 |  |  |  | 2002-02-28 00:00:00
 |  |  |  | 2002-03-01 00:00:00
 |  |  |  | 2002-03-04 00:00:00
 |  |  |  | 2002-03-05 00:00:00
 |  |  |  | 2002-03-06 00:00:00
 |  |  |  | 2002-03-07 00:00:00
 |  |  |  | 2002-03-08 00:00:00
 |  |  |  | 2002-03-11 00:00:00
 |  |  |  | 2002-03-12 00:00:00
 |  |  |  | 2002-03-13 00:00:00
 |  |  |  | 2002-03-14 00:00:00
 |  |  |  | 2002-03-15 00:00:00
 |  |  |  | 2002-03-18 00:00:00
 |  |  |  | 2002-03-19 00:00:00
 |  |  |  | 2002-03-20 00:00:00
 |  |  |  | 2002-03-21 00:00:00
 |  |  |  | 2002-03-22 00:00:00
 |  |  |  | 2002-03-25 00:00:00
 |  |  |  | 2002-03-26 00:00:00
 |  |  |  | 2002-03-27 00:00:00
 |  |  |  | 2002-03-28 00:00:00
 |  |  |  | 2002-03-29 00:00:00
 |  |  |  | 2002-04-01 00:00:00
 |  |  |  | 2002-04-02 00:00:00
 |  |  |  | 2002-04-03 00:00:00
 |  |  |  | 2002-04-04 00:00:00
 |  |  |  | 2002-04-05 00:00:00
 |  |  |  | 2002-04-08 00:00:00
 |  |  |  | 2002-04-09 00:00:00
 |  |  |  | 2002-04-10 00:00:00
 |  |  |  | 2002-04-11 00:00:00
 |  |  |  | 2002-04-12 00:00:00
 |  |  |  | 2002-04-15 00:00:00
 |  |  |  | 2002-04-16 00:00:00
 |  |  |  | 2002-04-17 00:00:00
 |  |  |  | 2002-04-18 00:00:00
 |  |  |  | 2002-04-19 00:00:00
 |  |  |  | 2002-04-22 00:00:00
 |  |  |  | 2002-04-23 00:00:00
 |  |  |  | 2002-04-24 00:00:00
 |  |  |  | 2002-04-25 00:00:00
 |  |  |  | 2002-04-26 00:00:00
 |  |  |  | 2002-04-29 00:00:00
 |  |  |  | 2002-04-30 00:00:00
 |  |  |  | 2002-05-01 00:00:00
 |  |  |  | 2002-05-02 00:00:00
 |  |  |  | 2002-05-03 00:00:00
 |  |  |  | 2002-05-06 00:00:00
 |  |  |  | 2002-05-07 00:00:00
 |  |  |  | 2002-05-08 00:00:00
 |  |  |  | 2002-05-09 00:00:00
 |  |  |  | 2002-05-10 00:00:00
 |  |  |  | 2002-05-13 00:00:00
 |  |  |  | 2002-05-14 00:00:00
 |  |  |  | 2002-05-15 00:00:00
 |  |  |  | 2002-05-16 00:00:00
 |  |  |  | 2002-05-17 00:00:00
 |  |  |  | 2002-05-20 00:00:00
 |  |  |  | 2002-05-21 00:00:00
 |  |  |  | 2002-05-22 00:00:00
 |  |  |  | 2002-05-23 00:00:00
 |  |  |  | 2002-05-24 00:00:00
 |  |  |  | 2002-05-27 00:00:00
 |  |  |  | 2002-05-28 00:00:00
 |  |  |  | 2002-05-29 00:00:00
 |  |  |  | 2002-05-30 00:00:00
 |  |  |  | 2002-05-31 00:00:00
 |  |  |  | 2002-06-03 00:00:00
 |  |  |  | 2002-06-04 00:00:00
 |  |  |  | 2002-06-05 00:00:00
 |  |  |  | 2002-06-06 00:00:00
 |  |  |  | 2002-06-07 00:00:00
 |  |  |  | 2002-06-10 00:00:00
 |  |  |  | 2002-06-11 00:00:00
 |  |  |  | 2002-06-12 00:00:00
 |  |  |  | 2002-06-13 00:00:00
 |  |  |  | 2002-06-14 00:00:00
 |  |  |  | 2002-06-17 00:00:00
 |  |  |  | 2002-06-18 00:00:00
 |  |  |  | 2002-06-19 00:00:00
 |  |  |  | 2002-06-20 00:00:00
 |  |  |  | 2002-06-21 00:00:00
 |  |  |  | 2002-06-24 00:00:00
 |  |  |  | 2002-06-25 00:00:00
 |  |  |  | 2002-06-26 00:00:00
 |  |  |  | 2002-06-27 00:00:00
 |  |  |  | 2002-06-28 00:00:00
 |  |  |  | 2002-07-01 00:00:00
 |  |  |  | 2002-07-02 00:00:00
 |  |  |  | 2002-07-03 00:00:00
 |  |  |  | 2002-07-04 00:00:00
 |  |  |  | 2002-07-05 00:00:00
 |  |  |  | 2002-07-08 00:00:00
 |  |  |  | 2002-07-09 00:00:00
 |  |  |  | 2002-07-10 00:00:00
 |  |  |  | 2002-07-11 00:00:00
 |  |  |  | 2002-07-12 00:00:00
 |  |  |  | 2002-07-15 00:00:00
 |  |  |  | 2002-07-16 00:00:00
 |  |  |  | 2002-07-17 00:00:00
 |  |  |  | 2002-07-18 00:00:00
 |  |  |  | 2002-07-19 00:00:00
 |  |  |  | 2002-07-22 00:00:00
 |  |  |  | 2002-07-23 00:00:00
 |  |  |  | 2002-07-24 00:00:00
 |  |  |  | 2002-07-25 00:00:00
 |  |  |  | 2002-07-26 00:00:00
 |  |  |  | 2002-07-29 00:00:00
 |  |  |  | 2002-07-30 00:00:00
 |  |  |  | 2002-07-31 00:00:00
 |  |  |  | 2002-08-01 00:00:00
 |  |  |  | 2002-08-02 00:00:00
 |  |  |  | 2002-08-05 00:00:00
 |  |  |  | 2002-08-06 00:00:00
 |  |  |  | 2002-08-07 00:00:00
 |  |  |  | 2002-08-08 00:00:00
 |  |  |  | 2002-08-09 00:00:00
 |  |  |  | 2002-08-12 00:00:00
 |  |  |  | 2002-08-13 00:00:00
 |  |  |  | 2002-08-14 00:00:00
 |  |  |  | 2002-08-15 00:00:00
 |  |  |  | 2002-08-16 00:00:00
 |  |  |  | 2002-08-19 00:00:00
 |  |  |  | 2002-08-20 00:00:00
 |  |  |  | 2002-08-21 00:00:00
 |  |  |  | 2002-08-22 00:00:00
 |  |  |  | 2002-08-23 00:00:00
 |  |  |  | 2002-08-26 00:00:00
 |  |  |  | 2002-08-27 00:00:00
 |  |  |  | 2002-08-28 00:00:00
 |  |  |  | 2002-08-29 00:00:00
 |  |  |  | 2002-08-30 00:00:00
 |  |  |  | 2002-09-02 00:00:00
 |  |  |  | 2002-09-03 00:00:00
 |  |  |  | 2002-09-04 00:00:00
 |  |  |  | 2002-09-05 00:00:00
 |  |  |  | 2002-09-06 00:00:00
 |  |  |  | 2002-09-09 00:00:00
 |  |  |  | 2002-09-10 00:00:00
 |  |  |  | 2002-09-11 00:00:00
 |  |  |  | 2002-09-12 00:00:00
 |  |  |  | 2002-09-13 00:00:00
 |  |  |  | 2002-09-16 00:00:00
 |  |  |  | 2002-09-17 00:00:00
 |  |  |  | 2002-09-18 00:00:00
 |  |  |  | 2002-09-19 00:00:00
 |  |  |  | 2002-09-20 00:00:00
 |  |  |  | 2002-09-23 00:00:00
 |  |  |  | 2002-09-24 00:00:00
 |  |  |  | 2002-09-25 00:00:00
 |  |  |  | 2002-09-26 00:00:00
 |  |  |  | 2002-09-27 00:00:00
 |  |  |  | 2002-09-30 00:00:00
 |  |  |  | 2002-10-01 00:00:00
 |  |  |  | 2002-10-02 00:00:00
 |  |  |  | 2002-10-03 00:00:00
 |  |  |  | 2002-10-04 00:00:00
 |  |  |  | 2002-10-07 00:00:00
 |  |  |  | 2002-10-08 00:00:00
 |  |  |  | 2002-10-09 00:00:00
 |  |  |  | 2002-10-10 00:00:00
 |  |  |  | 2002-10-11 00:00:00
 |  |  |  | 2002-10-14 00:00:00
 |  |  |  | 2002-10-15 00:00:00
 |  |  |  | 2002-10-16 00:00:00
 |  |  |  | 2002-10-17 00:00:00
 |  |  |  | 2002-10-18 00:00:00
 |  |  |  | 2002-10-21 00:00:00
 |  |  |  | 2002-10-22 00:00:00
 |  |  |  | 2002-10-23 00:00:00
 |  |  |  | 2002-10-24 00:00:00
 |  |  |  | 2002-10-25 00:00:00
 |  |  |  | 2002-10-28 00:00:00
 |  |  |  | 2002-10-29 00:00:00
 |  |  |  | 2002-10-30 00:00:00
 |  |  |  | 2002-10-31 00:00:00
 |  |  |  | 2002-11-01 00:00:00
 |  |  |  | 2002-11-04 00:00:00
 |  |  |  | 2002-11-05 00:00:00
 |  |  |  | 2002-11-06 00:00:00
 |  |  |  | 2002-11-07 00:00:00
 |  |  |  | 2002-11-08 00:00:00
 |  |  |  | 2002-11-11 00:00:00
 |  |  |  | 2002-11-12 00:00:00
 |  |  |  | 2002-11-13 00:00:00
 |  |  |  | 2002-11-14 00:00:00
 |  |  |  | 2002-11-15 00:00:00
 |  |  |  | 2002-11-18 00:00:00
 |  |  |  | 2002-11-19 00:00:00
 |  |  |  | 2002-11-20 00:00:00
 |  |  |  | 2002-11-21 00:00:00
 |  |  |  | 2002-11-22 00:00:00
 |  |  |  | 2002-11-25 00:00:00
 |  |  |  | 2002-11-26 00:00:00
 |  |  |  | 2002-11-27 00:00:00
 |  |  |  | 2002-11-28 00:00:00
 |  |  |  | 2002-11-29 00:00:00
 |  |  |  | 2002-12-02 00:00:00
 |  |  |  | 2002-12-03 00:00:00
 |  |  |  | 2002-12-04 00:00:00
 |  |  |  | 2002-12-05 00:00:00
 |  |  |  | 2002-12-06 00:00:00
 |  |  |  | 2002-12-09 00:00:00
 |  |  |  | 2002-12-10 00:00:00
 |  |  |  | 2002-12-11 00:00:00
 |  |  |  | 2002-12-12 00:00:00
 |  |  |  | 2002-12-13 00:00:00
 |  |  |  | 2002-12-16 00:00:00
 |  |  |  | 2002-12-17 00:00:00
 |  |  |  | 2002-12-18 00:00:00
 |  |  |  | 2002-12-19 00:00:00
 |  |  |  | 2002-12-20 00:00:00
 |  |  |  | 2002-12-23 00:00:00
 |  |  |  | 2002-12-24 00:00:00
 |  |  |  | 2002-12-25 00:00:00
 |  |  |  | 2002-12-26 00:00:00
 |  |  |  | 2002-12-27 00:00:00
 |  |  |  | 2002-12-30 00:00:00
 |  |  |  | 2002-12-31 00:00:00
 |  |  |  | 2003-01-01 00:00:00
 |  |  |  | 2003-01-02 00:00:00
 |  |  |  | 2003-01-03 00:00:00
 |  |  |  | 2003-01-06 00:00:00
 |  |  |  | 2003-01-07 00:00:00
 |  |  |  | 2003-01-08 00:00:00
 |  |  |  | 2003-01-09 00:00:00
 |  |  |  | 2003-01-10 00:00:00
 |  |  |  | 2003-01-13 00:00:00
 |  |  |  | 2003-01-14 00:00:00
 |  |  |  | 2003-01-15 00:00:00
 |  |  |  | 2003-01-16 00:00:00
 |  |  |  | 2003-01-17 00:00:00
 |  |  |  | 2003-01-20 00:00:00
 |  |  |  | 2003-01-21 00:00:00
 |  |  |  | 2003-01-22 00:00:00
 |  |  |  | 2003-01-23 00:00:00
 |  |  |  | 2003-01-24 00:00:00
 |  |  |  | 2003-01-27 00:00:00
 |  |  |  | 2003-01-28 00:00:00
 |  |  |  | 2003-01-29 00:00:00
 |  |  |  | 2003-01-30 00:00:00
 |  |  |  | 2003-01-31 00:00:00
 |  |  |  | 2003-02-03 00:00:00
 |  |  |  | 2003-02-04 00:00:00
 |  |  |  | 2003-02-05 00:00:00
 |  |  |  | 2003-02-06 00:00:00
 |  |  |  | 2003-02-07 00:00:00
 |  |  |  | 2003-02-10 00:00:00
 |  |  |  | 2003-02-11 00:00:00
 |  |  |  | 2003-02-12 00:00:00
 |  |  |  | 2003-02-13 00:00:00
 |  |  |  | 2003-02-14 00:00:00
 |  |  |  | 2003-02-17 00:00:00
 |  |  |  | 2003-02-18 00:00:00
 |  |  |  | 2003-02-19 00:00:00
 |  |  |  | 2003-02-20 00:00:00
 |  |  |  | 2003-02-21 00:00:00
 |  |  |  | 2003-02-24 00:00:00
 |  |  |  | 2003-02-25 00:00:00
 |  |  |  | 2003-02-26 00:00:00
 |  |  |  | 2003-02-27 00:00:00
 |  |  |  | 2003-02-28 00:00:00
 |  |  |  | 2003-03-03 00:00:00
 |  |  |  | 2003-03-04 00:00:00
 |  |  |  | 2003-03-05 00:00:00
 |  |  |  | 2003-03-06 00:00:00
 |  |  |  | 2003-03-07 00:00:00
 |  |  |  | 2003-03-10 00:00:00
 |  |  |  | 2003-03-11 00:00:00
 |  |  |  | 2003-03-12 00:00:00
 |  |  |  | 2003-03-13 00:00:00
 |  |  |  | 2003-03-14 00:00:00
 |  |  |  | 2003-03-17 00:00:00
 |  |  |  | 2003-03-18 00:00:00
 |  |  |  | 2003-03-19 00:00:00
 |  |  |  | 2003-03-20 00:00:00
 |  |  |  | 2003-03-21 00:00:00
 |  |  |  | 2003-03-24 00:00:00
 |  |  |  | 2003-03-25 00:00:00
 |  |  |  | 2003-03-26 00:00:00
 |  |  |  | 2003-03-27 00:00:00
 |  |  |  | 2003-03-28 00:00:00
 |  |  |  | 2003-03-31 00:00:00
 |  |  |  | 2003-04-01 00:00:00
 |  |  |  | 2003-04-02 00:00:00
 |  |  |  | 2003-04-03 00:00:00
 |  |  |  | 2003-04-04 00:00:00
 |  |  |  | 2003-04-07 00:00:00
 |  |  |  | 2003-04-08 00:00:00
 |  |  |  | 2003-04-09 00:00:00
 |  |  |  | 2003-04-10 00:00:00
 |  |  |  | 2003-04-11 00:00:00
 |  |  |  | 2003-04-14 00:00:00
 |  |  |  | 2003-04-15 00:00:00
 |  |  |  | 2003-04-16 00:00:00
 |  |  |  | 2003-04-17 00:00:00
 |  |  |  | 2003-04-18 00:00:00
 |  |  |  | 2003-04-21 00:00:00
 |  |  |  | 2003-04-22 00:00:00
 |  |  |  | 2003-04-23 00:00:00
 |  |  |  | 2003-04-24 00:00:00
 |  |  |  | 2003-04-25 00:00:00
 |  |  |  | 2003-04-28 00:00:00
 |  |  |  | 2003-04-29 00:00:00
 |  |  |  | 2003-04-30 00:00:00
 |  |  |  | 2003-05-01 00:00:00
 |  |  |  | 2003-05-02 00:00:00
 |  |  |  | 2003-05-05 00:00:00
 |  |  |  | 2003-05-06 00:00:00
 |  |  |  | 2003-05-07 00:00:00
 |  |  |  | 2003-05-08 00:00:00
 |  |  |  | 2003-05-09 00:00:00
 |  |  |  | 2003-05-12 00:00:00
 |  |  |  | 2003-05-13 00:00:00
 |  |  |  | 2003-05-14 00:00:00
 |  |  |  | 2003-05-15 00:00:00
 |  |  |  | 2003-05-16 00:00:00
 |  |  |  | 2003-05-19 00:00:00
 |  |  |  | 2003-05-20 00:00:00
 |  |  |  | 2003-05-21 00:00:00
 |  |  |  | 2003-05-22 00:00:00
 |  |  |  | 2003-05-23 00:00:00
 |  |  |  | 2003-05-26 00:00:00
 |  |  |  | 2003-05-27 00:00:00
 |  |  |  | 2003-05-28 00:00:00
 |  |  |  | 2003-05-29 00:00:00
 |  |  |  | 2003-05-30 00:00:00
 |  |  |  | 2003-06-02 00:00:00
 |  |  |  | 2003-06-03 00:00:00
 |  |  |  | 2003-06-04 00:00:00
 |  |  |  | 2003-06-05 00:00:00
 |  |  |  | 2003-06-06 00:00:00
 |  |  |  | 2003-06-09 00:00:00
 |  |  |  | 2003-06-10 00:00:00
 |  |  |  | 2003-06-11 00:00:00
 |  |  |  | 2003-06-12 00:00:00
 |  |  |  | 2003-06-13 00:00:00
 |  |  |  | 2003-06-16 00:00:00
 |  |  |  | 2003-06-17 00:00:00
 |  |  |  | 2003-06-18 00:00:00
 |  |  |  | 2003-06-19 00:00:00
 |  |  |  | 2003-06-20 00:00:00
 |  |  |  | 2003-06-23 00:00:00
 |  |  |  | 2003-06-24 00:00:00
 |  |  |  | 2003-06-25 00:00:00
 |  |  |  | 2003-06-26 00:00:00
 |  |  |  | 2003-06-27 00:00:00
 |  |  |  | 2003-06-30 00:00:00
 |  |  |  | 2003-07-01 00:00:00
 |  |  |  | 2003-07-02 00:00:00
 |  |  |  | 2003-07-03 00:00:00
 |  |  |  | 2003-07-04 00:00:00
 |  |  |  | 2003-07-07 00:00:00
 |  |  |  | 2003-07-08 00:00:00
 |  |  |  | 2003-07-09 00:00:00
 |  |  |  | 2003-07-10 00:00:00
 |  |  |  | 2003-07-11 00:00:00
 |  |  |  | 2003-07-14 00:00:00
 |  |  |  | 2003-07-15 00:00:00
 |  |  |  | 2003-07-16 00:00:00
 |  |  |  | 2003-07-17 00:00:00
 |  |  |  | 2003-07-18 00:00:00
 |  |  |  | 2003-07-21 00:00:00
 |  |  |  | 2003-07-22 00:00:00
 |  |  |  | 2003-07-23 00:00:00
 |  |  |  | 2003-07-24 00:00:00
 |  |  |  | 2003-07-25 00:00:00
 |  |  |  | 2003-07-28 00:00:00
 |  |  |  | 2003-07-29 00:00:00
 |  |  |  | 2003-07-30 00:00:00
 |  |  |  | 2003-07-31 00:00:00
 |  |  |  | 2003-08-01 00:00:00
 |  |  |  | 2003-08-04 00:00:00
 |  |  |  | 2003-08-05 00:00:00
 |  |  |  | 2003-08-06 00:00:00
 |  |  |  | 2003-08-07 00:00:00
 |  |  |  | 2003-08-08 00:00:00
 |  |  |  | 2003-08-11 00:00:00
 |  |  |  | 2003-08-12 00:00:00
 |  |  |  | 2003-08-13 00:00:00
 |  |  |  | 2003-08-14 00:00:00
 |  |  |  | 2003-08-15 00:00:00
 |  |  |  | 2003-08-18 00:00:00
 |  |  |  | 2003-08-19 00:00:00
 |  |  |  | 2003-08-20 00:00:00
 |  |  |  | 2003-08-21 00:00:00
 |  |  |  | 2003-08-22 00:00:00
 |  |  |  | 2003-08-25 00:00:00
 |  |  |  | 2003-08-26 00:00:00
 |  |  |  | 2003-08-27 00:00:00
 |  |  |  | 2003-08-28 00:00:00
 |  |  |  | 2003-08-29 00:00:00
 |  |  |  | 2003-09-01 00:00:00
 |  |  |  | 2003-09-02 00:00:00
 |  |  |  | 2003-09-03 00:00:00
 |  |  |  | 2003-09-04 00:00:00
 |  |  |  | 2003-09-05 00:00:00
 |  |  |  | 2003-09-08 00:00:00
 |  |  |  | 2003-09-09 00:00:00
 |  |  |  | 2003-09-10 00:00:00
 |  |  |  | 2003-09-11 00:00:00
 |  |  |  | 2003-09-12 00:00:00
 |  |  |  | 2003-09-15 00:00:00
 |  |  |  | 2003-09-16 00:00:00
 |  |  |  | 2003-09-17 00:00:00
 |  |  |  | 2003-09-18 00:00:00
 |  |  |  | 2003-09-19 00:00:00
 |  |  |  | 2003-09-22 00:00:00
 |  |  |  | 2003-09-23 00:00:00
 |  |  |  | 2003-09-24 00:00:00
 |  |  |  | 2003-09-25 00:00:00
 |  |  |  | 2003-09-26 00:00:00
 |  |  |  | 2003-09-29 00:00:00
 |  |  |  | 2003-09-30 00:00:00
 |  |  |  | 2003-10-01 00:00:00
 |  |  |  | 2003-10-02 00:00:00
 |  |  |  | 2003-10-03 00:00:00
 |  |  |  | 2003-10-06 00:00:00
 |  |  |  | 2003-10-07 00:00:00
 |  |  |  | 2003-10-08 00:00:00
 |  |  |  | 2003-10-09 00:00:00
 |  |  |  | 2003-10-10 00:00:00
 |  |  |  | 2003-10-13 00:00:00
 |  |  |  | 2003-10-14 00:00:00
 |  |  |  | 2003-10-15 00:00:00
 |  |  |  | 2003-10-16 00:00:00
 |  |  |  | 2003-10-17 00:00:00
 |  |  |  | 2003-10-20 00:00:00
 |  |  |  | 2003-10-21 00:00:00
 |  |  |  | 2003-10-22 00:00:00
 |  |  |  | 2003-10-23 00:00:00
 |  |  |  | 2003-10-24 00:00:00
 |  |  |  | 2003-10-27 00:00:00
 |  |  |  | 2003-10-28 00:00:00
 |  |  |  | 2003-10-29 00:00:00
 |  |  |  | 2003-10-30 00:00:00
 |  |  |  | 2003-10-31 00:00:00
 |  |  |  | 2003-11-03 00:00:00
 |  |  |  | 2003-11-04 00:00:00
 |  |  |  | 2003-11-05 00:00:00
 |  |  |  | 2003-11-06 00:00:00
 |  |  |  | 2003-11-07 00:00:00
 |  |  |  | 2003-11-10 00:00:00
 |  |  |  | 2003-11-11 00:00:00
 |  |  |  | 2003-11-12 00:00:00
 |  |  |  | 2003-11-13 00:00:00
 |  |  |  | 2003-11-14 00:00:00
 |  |  |  | 2003-11-17 00:00:00
 |  |  |  | 2003-11-18 00:00:00
 |  |  |  | 2003-11-19 00:00:00
 |  |  |  | 2003-11-20 00:00:00
 |  |  |  | 2003-11-21 00:00:00
 |  |  |  | 2003-11-24 00:00:00
 |  |  |  | 2003-11-25 00:00:00
 |  |  |  | 2003-11-26 00:00:00
 |  |  |  | 2003-11-27 00:00:00
 |  |  |  | 2003-11-28 00:00:00
 |  |  |  | 2003-12-01 00:00:00
 |  |  |  | 2003-12-02 00:00:00
 |  |  |  | 2003-12-03 00:00:00
 |  |  |  | 2003-12-04 00:00:00
 |  |  |  | 2003-12-05 00:00:00
 |  |  |  | 2003-12-08 00:00:00
 |  |  |  | 2003-12-09 00:00:00
 |  |  |  | 2003-12-10 00:00:00
 |  |  |  | 2003-12-11 00:00:00
 |  |  |  | 2003-12-12 00:00:00
 |  |  |  | 2003-12-15 00:00:00
 |  |  |  | 2003-12-16 00:00:00
 |  |  |  | 2003-12-17 00:00:00
 |  |  |  | 2003-12-18 00:00:00
 |  |  |  | 2003-12-19 00:00:00
 |  |  |  | 2003-12-22 00:00:00
 |  |  |  | 2003-12-23 00:00:00
 |  |  |  | 2003-12-24 00:00:00
 |  |  |  | 2003-12-25 00:00:00
 |  |  |  | 2003-12-26 00:00:00
 |  |  |  | 2003-12-29 00:00:00
 |  |  |  | 2003-12-30 00:00:00
 |  |  |  | 2003-12-31 00:00:00
 |  |  |  | 2004-01-01 00:00:00
 |  |  |  | 2004-01-02 00:00:00
 |  |  |  | 2004-01-05 00:00:00
 |  |  |  | 2004-01-06 00:00:00
 |  |  |  | 2004-01-07 00:00:00
 |  |  |  | 2004-01-08 00:00:00
 |  |  |  | 2004-01-09 00:00:00
 |  |  |  | 2004-01-12 00:00:00
 |  |  |  | 2004-01-13 00:00:00
 |  |  |  | 2004-01-14 00:00:00
 |  |  |  | 2004-01-15 00:00:00
 |  |  |  | 2004-01-16 00:00:00
 |  |  |  | 2004-01-19 00:00:00
 |  |  |  | 2004-01-20 00:00:00
 |  |  |  | 2004-01-21 00:00:00
 |  |  |  | 2004-01-22 00:00:00
 |  |  |  | 2004-01-23 00:00:00
 |  |  |  | 2004-01-26 00:00:00
 |  |  |  | 2004-01-27 00:00:00
 |  |  |  | 2004-01-28 00:00:00
 |  |  |  | 2004-01-29 00:00:00
 |  |  |  | 2004-01-30 00:00:00
 |  |  |  | 2004-02-02 00:00:00
 |  |  |  | 2004-02-03 00:00:00
 |  |  |  | 2004-02-04 00:00:00
 |  |  |  | 2004-02-05 00:00:00
 |  |  |  | 2004-02-06 00:00:00
 |  |  |  | 2004-02-09 00:00:00
 |  |  |  | 2004-02-10 00:00:00
 |  |  |  | 2004-02-11 00:00:00
 |  |  |  | 2004-02-12 00:00:00
 |  |  |  | 2004-02-13 00:00:00
 |  |  |  | 2004-02-16 00:00:00
 |  |  |  | 2004-02-17 00:00:00
 |  |  |  | 2004-02-18 00:00:00
 |  |  |  | 2004-02-19 00:00:00
 |  |  |  | 2004-02-20 00:00:00
 |  |  |  | 2004-02-23 00:00:00
 |  |  |  | 2004-02-24 00:00:00
 |  |  |  | 2004-02-25 00:00:00
 |  |  |  | 2004-02-26 00:00:00
 |  |  |  | 2004-02-27 00:00:00
 |  |  |  | 2004-03-01 00:00:00
 |  |  |  | 2004-03-02 00:00:00
 |  |  |  | 2004-03-03 00:00:00
 |  |  |  | 2004-03-04 00:00:00
 |  |  |  | 2004-03-05 00:00:00
 |  |  |  | 2004-03-08 00:00:00
 |  |  |  | 2004-03-09 00:00:00
 |  |  |  | 2004-03-10 00:00:00
 |  |  |  | 2004-03-11 00:00:00
 |  |  |  | 2004-03-12 00:00:00
 |  |  |  | 2004-03-15 00:00:00
 |  |  |  | 2004-03-16 00:00:00
 |  |  |  | 2004-03-17 00:00:00
 |  |  |  | 2004-03-18 00:00:00
 |  |  |  | 2004-03-19 00:00:00
 |  |  |  | 2004-03-22 00:00:00
 |  |  |  | 2004-03-23 00:00:00
 |  |  |  | 2004-03-24 00:00:00
 |  |  |  | 2004-03-25 00:00:00
 |  |  |  | 2004-03-26 00:00:00
 |  |  |  | 2004-03-29 00:00:00
 |  |  |  | 2004-03-30 00:00:00
 |  |  |  | 2004-03-31 00:00:00
 |  |  |  | 2004-04-01 00:00:00
 |  |  |  | 2004-04-02 00:00:00
 |  |  |  | 2004-04-05 00:00:00
 |  |  |  | 2004-04-06 00:00:00
 |  |  |  | 2004-04-07 00:00:00
 |  |  |  | 2004-04-08 00:00:00
 |  |  |  | 2004-04-09 00:00:00
 |  |  |  | 2004-04-12 00:00:00
 |  |  |  | 2004-04-13 00:00:00
 |  |  |  | 2004-04-14 00:00:00
 |  |  |  | 2004-04-15 00:00:00
 |  |  |  | 2004-04-16 00:00:00
 |  |  |  | 2004-04-19 00:00:00
 |  |  |  | 2004-04-20 00:00:00
 |  |  |  | 2004-04-21 00:00:00
 |  |  |  | 2004-04-22 00:00:00
 |  |  |  | 2004-04-23 00:00:00
 |  |  |  | 2004-04-26 00:00:00
 |  |  |  | 2004-04-27 00:00:00
 |  |  |  | 2004-04-28 00:00:00
 |  |  |  | 2004-04-29 00:00:00
 |  |  |  | 2004-04-30 00:00:00
 |  |  |  | 2004-05-03 00:00:00
 |  |  |  | 2004-05-04 00:00:00
 |  |  |  | 2004-05-05 00:00:00
 |  |  |  | 2004-05-06 00:00:00
 |  |  |  | 2004-05-07 00:00:00
 |  |  |  | 2004-05-10 00:00:00
 |  |  |  | 2004-05-11 00:00:00
 |  |  |  | 2004-05-12 00:00:00
 |  |  |  | 2004-05-13 00:00:00
 |  |  |  | 2004-05-14 00:00:00
 |  |  |  | 2004-05-17 00:00:00
 |  |  |  | 2004-05-18 00:00:00
 |  |  |  | 2004-05-19 00:00:00
 |  |  |  | 2004-05-20 00:00:00
 |  |  |  | 2004-05-21 00:00:00
 |  |  |  | 2004-05-24 00:00:00
 |  |  |  | 2004-05-25 00:00:00
 |  |  |  | 2004-05-26 00:00:00
 |  |  |  | 2004-05-27 00:00:00
 |  |  |  | 2004-05-28 00:00:00
 |  |  |  | 2004-05-31 00:00:00
 |  |  |  | 2004-06-01 00:00:00
 |  |  |  | 2004-06-02 00:00:00
 |  |  |  | 2004-06-03 00:00:00
 |  |  |  | 2004-06-04 00:00:00
 |  |  |  | 2004-06-07 00:00:00
 |  |  |  | 2004-06-08 00:00:00
 |  |  |  | 2004-06-09 00:00:00
 |  |  |  | 2004-06-10 00:00:00
 |  |  |  | 2004-06-11 00:00:00
 |  |  |  | 2004-06-14 00:00:00
 |  |  |  | 2004-06-15 00:00:00
 |  |  |  | 2004-06-16 00:00:00
 |  |  |  | 2004-06-17 00:00:00
 |  |  |  | 2004-06-18 00:00:00
 |  |  |  | 2004-06-21 00:00:00
 |  |  |  | 2004-06-22 00:00:00
 |  |  |  | 2004-06-23 00:00:00
 |  |  |  | 2004-06-24 00:00:00
 |  |  |  | 2004-06-25 00:00:00
 |  |  |  | 2004-06-28 00:00:00
 |  |  |  | 2004-06-29 00:00:00
 |  |  |  | 2004-06-30 00:00:00
 |  |  |  | 2004-07-01 00:00:00
 |  |  |  | 2004-07-02 00:00:00
 |  |  |  | 2004-07-05 00:00:00
 |  |  |  | 2004-07-06 00:00:00
 |  |  |  | 2004-07-07 00:00:00
 |  |  |  | 2004-07-08 00:00:00
 |  |  |  | 2004-07-09 00:00:00
 |  |  |  | 2004-07-12 00:00:00
 |  |  |  | 2004-07-13 00:00:00
 |  |  |  | 2004-07-14 00:00:00
 |  |  |  | 2004-07-15 00:00:00
 |  |  |  | 2004-07-16 00:00:00
 |  |  |  | 2004-07-19 00:00:00
 |  |  |  | 2004-07-20 00:00:00
 |  |  |  | 2004-07-21 00:00:00
 |  |  |  | 2004-07-22 00:00:00
 |  |  |  | 2004-07-23 00:00:00
 |  |  |  | 2004-07-26 00:00:00
 |  |  |  | 2004-07-27 00:00:00
 |  |  |  | 2004-07-28 00:00:00
 |  |  |  | 2004-07-29 00:00:00
 |  |  |  | 2004-07-30 00:00:00
 |  |  |  | 2004-08-02 00:00:00
 |  |  |  | 2004-08-03 00:00:00
 |  |  |  | 2004-08-04 00:00:00
 |  |  |  | 2004-08-05 00:00:00
 |  |  |  | 2004-08-06 00:00:00
 |  |  |  | 2004-08-09 00:00:00
 |  |  |  | 2004-08-10 00:00:00
 |  |  |  | 2004-08-11 00:00:00
 |  |  |  | 2004-08-12 00:00:00
 |  |  |  | 2004-08-13 00:00:00
 |  |  |  | 2004-08-16 00:00:00
 |  |  |  | 2004-08-17 00:00:00
 |  |  |  | 2004-08-18 00:00:00
 |  |  |  | 2004-08-19 00:00:00
 |  |  |  | 2004-08-20 00:00:00
 |  |  |  | 2004-08-23 00:00:00
 |  |  |  | 2004-08-24 00:00:00
 |  |  |  | 2004-08-25 00:00:00
 |  |  |  | 2004-08-26 00:00:00
 |  |  |  | 2004-08-27 00:00:00
 |  |  |  | 2004-08-30 00:00:00
 |  |  |  | 2004-08-31 00:00:00
 |  |  |  | 2004-09-01 00:00:00
 |  |  |  | 2004-09-02 00:00:00
 |  |  |  | 2004-09-03 00:00:00
 |  |  |  | 2004-09-06 00:00:00
 |  |  |  | 2004-09-07 00:00:00
 |  |  |  | 2004-09-08 00:00:00
 |  |  |  | 2004-09-09 00:00:00
 |  |  |  | 2004-09-10 00:00:00
 |  |  |  | 2004-09-13 00:00:00
 |  |  |  | 2004-09-14 00:00:00
 |  |  |  | 2004-09-15 00:00:00
 |  |  |  | 2004-09-16 00:00:00
 |  |  |  | 2004-09-17 00:00:00
 |  |  |  | 2004-09-20 00:00:00
 |  |  |  | 2004-09-21 00:00:00
 |  |  |  | 2004-09-22 00:00:00
 |  |  |  | 2004-09-23 00:00:00
 |  |  |  | 2004-09-24 00:00:00
 |  |  |  | 2004-09-27 00:00:00
 |  |  |  | 2004-09-28 00:00:00
 |  |  |  | 2004-09-29 00:00:00
 |  |  |  | 2004-09-30 00:00:00
 |  |  |  | 2004-10-01 00:00:00
 |  |  |  | 2004-10-04 00:00:00
 |  |  |  | 2004-10-05 00:00:00
 |  |  |  | 2004-10-06 00:00:00
 |  |  |  | 2004-10-07 00:00:00
 |  |  |  | 2004-10-08 00:00:00
 |  |  |  | 2004-10-11 00:00:00
 |  |  |  | 2004-10-12 00:00:00
 |  |  |  | 2004-10-13 00:00:00
 |  |  |  | 2004-10-14 00:00:00
 |  |  |  | 2004-10-15 00:00:00
 |  |  |  | 2004-10-18 00:00:00
 |  |  |  | 2004-10-19 00:00:00
 |  |  |  | 2004-10-20 00:00:00
 |  |  |  | 2004-10-21 00:00:00
 |  |  |  | 2004-10-22 00:00:00
 |  |  |  | 2004-10-25 00:00:00
 |  |  |  | 2004-10-26 00:00:00
 |  |  |  | 2004-10-27 00:00:00
 |  |  |  | 2004-10-28 00:00:00
 |  |  |  | 2004-10-29 00:00:00
 |  |  |  | 2004-11-01 00:00:00
 |  |  |  | 2004-11-02 00:00:00
 |  |  |  | 2004-11-03 00:00:00
 |  |  |  | 2004-11-04 00:00:00
 |  |  |  | 2004-11-05 00:00:00
 |  |  |  | 2004-11-08 00:00:00
 |  |  |  | 2004-11-09 00:00:00
 |  |  |  | 2004-11-10 00:00:00
 |  |  |  | 2004-11-11 00:00:00
 |  |  |  | 2004-11-12 00:00:00
 |  |  |  | 2004-11-15 00:00:00
 |  |  |  | 2004-11-16 00:00:00
 |  |  |  | 2004-11-17 00:00:00
 |  |  |  | 2004-11-18 00:00:00
 |  |  |  | 2004-11-19 00:00:00
 |  |  |  | 2004-11-22 00:00:00
 |  |  |  | 2004-11-23 00:00:00
 |  |  |  | 2004-11-24 00:00:00
 |  |  |  | 2004-11-25 00:00:00
 |  |  |  | 2004-11-26 00:00:00
 |  |  |  | 2004-11-29 00:00:00
 |  |  |  | 2004-11-30 00:00:00
 |  |  |  | 2004-12-01 00:00:00
 |  |  |  | 2004-12-02 00:00:00
 |  |  |  | 2004-12-03 00:00:00
 |  |  |  | 2004-12-06 00:00:00
 |  |  |  | 2004-12-07 00:00:00
 |  |  |  | 2004-12-08 00:00:00
 |  |  |  | 2004-12-09 00:00:00
 |  |  |  | 2004-12-10 00:00:00
 |  |  |  | 2004-12-13 00:00:00
 |  |  |  | 2004-12-14 00:00:00
 |  |  |  | 2004-12-15 00:00:00
 |  |  |  | 2004-12-16 00:00:00
 |  |  |  | 2004-12-17 00:00:00
 |  |  |  | 2004-12-20 00:00:00
 |  |  |  | 2004-12-21 00:00:00
 |  |  |  | 2004-12-22 00:00:00
 |  |  |  | 2004-12-23 00:00:00
 |  |  |  | 2004-12-24 00:00:00
 |  |  |  | 2004-12-27 00:00:00
 |  |  |  | 2004-12-28 00:00:00
 |  |  |  | 2004-12-29 00:00:00
 |  |  |  | 2004-12-30 00:00:00
 |  |  |  | 2004-12-31 00:00:00
 |  |  |  | 2005-01-03 00:00:00
 |  |  |  | 2005-01-04 00:00:00
 |  |  |  | 2005-01-05 00:00:00
 |  |  |  | 2005-01-06 00:00:00
 |  |  |  | 2005-01-07 00:00:00
 |  |  |  | 2005-01-10 00:00:00
 |  |  |  | 2005-01-11 00:00:00
 |  |  |  | 2005-01-12 00:00:00
 |  |  |  | 2005-01-13 00:00:00
 |  |  |  | 2005-01-14 00:00:00
 |  |  |  | 2005-01-17 00:00:00
 |  |  |  | 2005-01-18 00:00:00
 |  |  |  | 2005-01-19 00:00:00
 |  |  |  | 2005-01-20 00:00:00
 |  |  |  | 2005-01-21 00:00:00
 |  |  |  | 2005-01-24 00:00:00
 |  |  |  | 2005-01-25 00:00:00
 |  |  |  | 2005-01-26 00:00:00
 |  |  |  | 2005-01-27 00:00:00
 |  |  |  | 2005-01-28 00:00:00
 |  |  |  | 2005-01-31 00:00:00
 |  |  |  | 2005-02-01 00:00:00
 |  |  |  | 2005-02-02 00:00:00
 |  |  |  | 2005-02-03 00:00:00
 |  |  |  | 2005-02-04 00:00:00
 |  |  |  | 2005-02-07 00:00:00
 |  |  |  | 2005-02-08 00:00:00
 |  |  |  | 2005-02-09 00:00:00
 |  |  |  | 2005-02-10 00:00:00
 |  |  |  | 2005-02-11 00:00:00
 |  |  |  | 2005-02-14 00:00:00
 |  |  |  | 2005-02-15 00:00:00
 |  |  |  | 2005-02-16 00:00:00
 |  |  |  | 2005-02-17 00:00:00
 |  |  |  | 2005-02-18 00:00:00
 |  |  |  | 2005-02-21 00:00:00
 |  |  |  | 2005-02-22 00:00:00
 |  |  |  | 2005-02-23 00:00:00
 |  |  |  | 2005-02-24 00:00:00
 |  |  |  | 2005-02-25 00:00:00
 |  |  |  | 2005-02-28 00:00:00
 |  |  |  | 2005-03-01 00:00:00
 |  |  |  | 2005-03-02 00:00:00
 |  |  |  | 2005-03-03 00:00:00
 |  |  |  | 2005-03-04 00:00:00
 |  |  |  | 2005-03-07 00:00:00
 |  |  |  | 2005-03-08 00:00:00
 |  |  |  | 2005-03-09 00:00:00
 |  |  |  | 2005-03-10 00:00:00
 |  |  |  | 2005-03-11 00:00:00
 |  |  |  | 2005-03-14 00:00:00
 |  |  |  | 2005-03-15 00:00:00
 |  |  |  | 2005-03-16 00:00:00
 |  |  |  | 2005-03-17 00:00:00
 |  |  |  | 2005-03-18 00:00:00
 |  |  |  | 2005-03-21 00:00:00
 |  |  |  | 2005-03-22 00:00:00
 |  |  |  | 2005-03-23 00:00:00
 |  |  |  | 2005-03-24 00:00:00
 |  |  |  | 2005-03-25 00:00:00
 |  |  |  | 2005-03-28 00:00:00
 |  |  |  | 2005-03-29 00:00:00
 |  |  |  | 2005-03-30 00:00:00
 |  |  |  | 2005-03-31 00:00:00
 |  |  |  | 2005-04-01 00:00:00
 |  |  |  | 2005-04-04 00:00:00
 |  |  |  | 2005-04-05 00:00:00
 |  |  |  | 2005-04-06 00:00:00
 |  |  |  | 2005-04-07 00:00:00
 |  |  |  | 2005-04-08 00:00:00
 |  |  |  | 2005-04-11 00:00:00
 |  |  |  | 2005-04-12 00:00:00
 |  |  |  | 2005-04-13 00:00:00
 |  |  |  | 2005-04-14 00:00:00
 |  |  |  | 2005-04-15 00:00:00
 |  |  |  | 2005-04-18 00:00:00
 |  |  |  | 2005-04-19 00:00:00
 |  |  |  | 2005-04-20 00:00:00
 |  |  |  | 2005-04-21 00:00:00
 |  |  |  | 2005-04-22 00:00:00
 |  |  |  | 2005-04-25 00:00:00
 |  |  |  | 2005-04-26 00:00:00
 |  |  |  | 2005-04-27 00:00:00
 |  |  |  | 2005-04-28 00:00:00
 |  |  |  | 2005-04-29 00:00:00
 |  |  |  | 2005-05-02 00:00:00
 |  |  |  | 2005-05-03 00:00:00
 |  |  |  | 2005-05-04 00:00:00
 |  |  |  | 2005-05-05 00:00:00
 |  |  |  | 2005-05-06 00:00:00
 |  |  |  | 2005-05-09 00:00:00
 |  |  |  | 2005-05-10 00:00:00
 |  |  |  | 2005-05-11 00:00:00
 |  |  |  | 2005-05-12 00:00:00
 |  |  |  | 2005-05-13 00:00:00
 |  |  |  | 2005-05-16 00:00:00
 |  |  |  | 2005-05-17 00:00:00
 |  |  |  | 2005-05-18 00:00:00
 |  |  |  | 2005-05-19 00:00:00
 |  |  |  | 2005-05-20 00:00:00
 |  |  |  | 2005-05-23 00:00:00
 |  |  |  | 2005-05-24 00:00:00
 |  |  |  | 2005-05-25 00:00:00
 |  |  |  | 2005-05-26 00:00:00
 |  |  |  | 2005-05-27 00:00:00
 |  |  |  | 2005-05-30 00:00:00
 |  |  |  | 2005-05-31 00:00:00
 |  |  |  | 2005-06-01 00:00:00
 |  |  |  | 2005-06-02 00:00:00
 |  |  |  | 2005-06-03 00:00:00
 |  |  |  | 2005-06-06 00:00:00
 |  |  |  | 2005-06-07 00:00:00
 |  |  |  | 2005-06-08 00:00:00
 |  |  |  | 2005-06-09 00:00:00
 |  |  |  | 2005-06-10 00:00:00
 |  |  |  | 2005-06-13 00:00:00
 |  |  |  | 2005-06-14 00:00:00
 |  |  |  | 2005-06-15 00:00:00
 |  |  |  | 2005-06-16 00:00:00
 |  |  |  | 2005-06-17 00:00:00
 |  |  |  | 2005-06-20 00:00:00
 |  |  |  | 2005-06-21 00:00:00
 |  |  |  | 2005-06-22 00:00:00
 |  |  |  | 2005-06-23 00:00:00
 |  |  |  | 2005-06-24 00:00:00
 |  |  |  | 2005-06-27 00:00:00
 |  |  |  | 2005-06-28 00:00:00
 |  |  |  | 2005-06-29 00:00:00
 |  |  |  | 2005-06-30 00:00:00
 |  |  |  | 2005-07-01 00:00:00
 |  |  |  | 2005-07-04 00:00:00
 |  |  |  | 2005-07-05 00:00:00
 |  |  |  | 2005-07-06 00:00:00
 |  |  |  | 2005-07-07 00:00:00
 |  |  |  | 2005-07-08 00:00:00
 |  |  |  | 2005-07-11 00:00:00
 |  |  |  | 2005-07-12 00:00:00
 |  |  |  | 2005-07-13 00:00:00
 |  |  |  | 2005-07-14 00:00:00
 |  |  |  | 2005-07-15 00:00:00
 |  |  |  | 2005-07-18 00:00:00
 |  |  |  | 2005-07-19 00:00:00
 |  |  |  | 2005-07-20 00:00:00
 |  |  |  | 2005-07-21 00:00:00
 |  |  |  | 2005-07-22 00:00:00
 |  |  |  | 2005-07-25 00:00:00
 |  |  |  | 2005-07-26 00:00:00
 |  |  |  | 2005-07-27 00:00:00
 |  |  |  | 2005-07-28 00:00:00
 |  |  |  | 2005-07-29 00:00:00
 |  |  |  | 2005-08-01 00:00:00
 |  |  |  | 2005-08-02 00:00:00
 |  |  |  | 2005-08-03 00:00:00
 |  |  |  | 2005-08-04 00:00:00
 |  |  |  | 2005-08-05 00:00:00
 |  |  |  | 2005-08-08 00:00:00
 |  |  |  | 2005-08-09 00:00:00
 |  |  |  | 2005-08-10 00:00:00
 |  |  |  | 2005-08-11 00:00:00
 |  |  |  | 2005-08-12 00:00:00
 |  |  |  | 2005-08-15 00:00:00
 |  |  |  | 2005-08-16 00:00:00
 |  |  |  | 2005-08-17 00:00:00
 |  |  |  | 2005-08-18 00:00:00
 |  |  |  | 2005-08-19 00:00:00
 |  |  |  | 2005-08-22 00:00:00
 |  |  |  | 2005-08-23 00:00:00
 |  |  |  | 2005-08-24 00:00:00
 |  |  |  | 2005-08-25 00:00:00
 |  |  |  | 2005-08-26 00:00:00
 |  |  |  | 2005-08-29 00:00:00
 |  |  |  | 2005-08-30 00:00:00
 |  |  |  | 2005-08-31 00:00:00
 |  |  |  | 2005-09-01 00:00:00
 |  |  |  | 2005-09-02 00:00:00
 |  |  |  | 2005-09-05 00:00:00
 |  |  |  | 2005-09-06 00:00:00
 |  |  |  | 2005-09-07 00:00:00
 |  |  |  | 2005-09-08 00:00:00
 |  |  |  | 2005-09-09 00:00:00
 |  |  |  | 2005-09-12 00:00:00
 |  |  |  | 2005-09-13 00:00:00
 |  |  |  | 2005-09-14 00:00:00
 |  |  |  | 2005-09-15 00:00:00
 |  |  |  | 2005-09-16 00:00:00
 |  |  |  | 2005-09-19 00:00:00
 |  |  |  | 2005-09-20 00:00:00
 |  |  |  | 2005-09-21 00:00:00
 |  |  |  | 2005-09-22 00:00:00
 |  |  |  | 2005-09-23 00:00:00
 |  |  |  | 2005-09-26 00:00:00
 |  |  |  | 2005-09-27 00:00:00
 |  |  |  | 2005-09-28 00:00:00
 |  |  |  | 2005-09-29 00:00:00
 |  |  |  | 2005-09-30 00:00:00
 |  |  |  | 2005-10-03 00:00:00
 |  |  |  | 2005-10-04 00:00:00
 |  |  |  | 2005-10-05 00:00:00
 |  |  |  | 2005-10-06 00:00:00
 |  |  |  | 2005-10-07 00:00:00
 |  |  |  | 2005-10-10 00:00:00
 |  |  |  | 2005-10-11 00:00:00
 |  |  |  | 2005-10-12 00:00:00
 |  |  |  | 2005-10-13 00:00:00
 |  |  |  | 2005-10-14 00:00:00
 |  |  |  | 2005-10-17 00:00:00
 |  |  |  | 2005-10-18 00:00:00
 |  |  |  | 2005-10-19 00:00:00
 |  |  |  | 2005-10-20 00:00:00
 |  |  |  | 2005-10-21 00:00:00
 |  |  |  | 2005-10-24 00:00:00
 |  |  |  | 2005-10-25 00:00:00
 |  |  |  | 2005-10-26 00:00:00
 |  |  |  | 2005-10-27 00:00:00
 |  |  |  | 2005-10-28 00:00:00
 |  |  |  | 2005-10-31 00:00:00
 |  |  |  | 2005-11-01 00:00:00
 |  |  |  | 2005-11-02 00:00:00
 |  |  |  | 2005-11-03 00:00:00
 |  |  |  | 2005-11-04 00:00:00
 |  |  |  | 2005-11-07 00:00:00
 |  |  |  | 2005-11-08 00:00:00
 |  |  |  | 2005-11-09 00:00:00
 |  |  |  | 2005-11-10 00:00:00
 |  |  |  | 2005-11-11 00:00:00
 |  |  |  | 2005-11-14 00:00:00
 |  |  |  | 2005-11-15 00:00:00
 |  |  |  | 2005-11-16 00:00:00
 |  |  |  | 2005-11-17 00:00:00
 |  |  |  | 2005-11-18 00:00:00
 |  |  |  | 2005-11-21 00:00:00
 |  |  |  | 2005-11-22 00:00:00
 |  |  |  | 2005-11-23 00:00:00
 |  |  |  | 2005-11-24 00:00:00
 |  |  |  | 2005-11-25 00:00:00
 |  |  |  | 2005-11-28 00:00:00
 |  |  |  | 2005-11-29 00:00:00
 |  |  |  | 2005-11-30 00:00:00
 |  |  |  | 2005-12-01 00:00:00
 |  |  |  | 2005-12-02 00:00:00
 |  |  |  | 2005-12-05 00:00:00
 |  |  |  | 2005-12-06 00:00:00
 |  |  |  | 2005-12-07 00:00:00
 |  |  |  | 2005-12-08 00:00:00
 |  |  |  | 2005-12-09 00:00:00
 |  |  |  | 2005-12-12 00:00:00
 |  |  |  | 2005-12-13 00:00:00
 |  |  |  | 2005-12-14 00:00:00
 |  |  |  | 2005-12-15 00:00:00
 |  |  |  | 2005-12-16 00:00:00
 |  |  |  | 2005-12-19 00:00:00
 |  |  |  | 2005-12-20 00:00:00
 |  |  |  | 2005-12-21 00:00:00
 |  |  |  | 2005-12-22 00:00:00
 |  |  |  | 2005-12-23 00:00:00
 |  |  |  | 2005-12-26 00:00:00
 |  |  |  | 2005-12-27 00:00:00
 |  |  |  | 2005-12-28 00:00:00
 |  |  |  | 2005-12-29 00:00:00
 |  |  |  | 2005-12-30 00:00:00
 |  |  |  | 2006-01-02 00:00:00
 |  |  |  | 2006-01-03 00:00:00
 |  |  |  | 2006-01-04 00:00:00
 |  |  |  | 2006-01-05 00:00:00
 |  |  |  | 2006-01-06 00:00:00
 |  |  |  | 2006-01-09 00:00:00
 |  |  |  | 2006-01-10 00:00:00
 |  |  |  | 2006-01-11 00:00:00
 |  |  |  | 2006-01-12 00:00:00
 |  |  |  | 2006-01-13 00:00:00
 |  |  |  | 2006-01-16 00:00:00
 |  |  |  | 2006-01-17 00:00:00
 |  |  |  | 2006-01-18 00:00:00
 |  |  |  | 2006-01-19 00:00:00
 |  |  |  | 2006-01-20 00:00:00
 |  |  |  | 2006-01-23 00:00:00
 |  |  |  | 2006-01-24 00:00:00
 |  |  |  | 2006-01-25 00:00:00
 |  |  |  | 2006-01-26 00:00:00
 |  |  |  | 2006-01-27 00:00:00
 |  |  |  | 2006-01-30 00:00:00
 |  |  |  | 2006-01-31 00:00:00
 |  |  |  | 2006-02-01 00:00:00
 |  |  |  | 2006-02-02 00:00:00
 |  |  |  | 2006-02-03 00:00:00
 |  |  |  | 2006-02-06 00:00:00
 |  |  |  | 2006-02-07 00:00:00
 |  |  |  | 2006-02-08 00:00:00
 |  |  |  | 2006-02-09 00:00:00 | 4.51
 |  |  |  | 2006-02-10 00:00:00 | 4.55
 |  |  |  | 2006-02-13 00:00:00 | 4.56
 |  |  |  | 2006-02-14 00:00:00 | 4.6
 |  |  |  | 2006-02-15 00:00:00 | 4.58
 |  |  |  | 2006-02-16 00:00:00 | 4.57
 |  |  |  | 2006-02-17 00:00:00 | 4.51
 |  |  |  | 2006-02-20 00:00:00
 |  |  |  | 2006-02-21 00:00:00 | 4.53
 |  |  |  | 2006-02-22 00:00:00 | 4.48
 |  |  |  | 2006-02-23 00:00:00 | 4.51
 |  |  |  | 2006-02-24 00:00:00 | 4.52
 |  |  |  | 2006-02-27 00:00:00 | 4.55
 |  |  |  | 2006-02-28 00:00:00 | 4.51
 |  |  |  | 2006-03-01 00:00:00 | 4.56
 |  |  |  | 2006-03-02 00:00:00 | 4.62
 |  |  |  | 2006-03-03 00:00:00 | 4.66
 |  |  |  | 2006-03-06 00:00:00 | 4.72
 |  |  |  | 2006-03-07 00:00:00 | 4.72
 |  |  |  | 2006-03-08 00:00:00 | 4.72
 |  |  |  | 2006-03-09 00:00:00 | 4.72
 |  |  |  | 2006-03-10 00:00:00 | 4.74
 |  |  |  | 2006-03-13 00:00:00 | 4.77
 |  |  |  | 2006-03-14 00:00:00 | 4.71
 |  |  |  | 2006-03-15 00:00:00 | 4.75
 |  |  |  | 2006-03-16 00:00:00 | 4.7
 |  |  |  | 2006-03-17 00:00:00 | 4.72
 |  |  |  | 2006-03-20 00:00:00 | 4.7
 |  |  |  | 2006-03-21 00:00:00 | 4.74
 |  |  |  | 2006-03-22 00:00:00 | 4.73
 |  |  |  | 2006-03-23 00:00:00 | 4.75
 |  |  |  | 2006-03-24 00:00:00 | 4.7
 |  |  |  | 2006-03-27 00:00:00 | 4.73
 |  |  |  | 2006-03-28 00:00:00 | 4.8
 |  |  |  | 2006-03-29 00:00:00 | 4.84
 |  |  |  | 2006-03-30 00:00:00 | 4.89
 |  |  |  | 2006-03-31 00:00:00 | 4.9
 |  |  |  | 2006-04-03 00:00:00 | 4.9
 |  |  |  | 2006-04-04 00:00:00 | 4.91
 |  |  |  | 2006-04-05 00:00:00 | 4.9
 |  |  |  | 2006-04-06 00:00:00 | 4.96
 |  |  |  | 2006-04-07 00:00:00 | 5.04
 |  |  |  | 2006-04-10 00:00:00 | 5.04
 |  |  |  | 2006-04-11 00:00:00 | 5
 |  |  |  | 2006-04-12 00:00:00 | 5.05
 |  |  |  | 2006-04-13 00:00:00 | 5.11
 |  |  |  | 2006-04-14 00:00:00
 |  |  |  | 2006-04-17 00:00:00 | 5.08
 |  |  |  | 2006-04-18 00:00:00 | 5.07
 |  |  |  | 2006-04-19 00:00:00 | 5.13
 |  |  |  | 2006-04-20 00:00:00 | 5.14
 |  |  |  | 2006-04-21 00:00:00 | 5.1
 |  |  |  | 2006-04-24 00:00:00 | 5.07
 |  |  |  | 2006-04-25 00:00:00 | 5.16
 |  |  |  | 2006-04-26 00:00:00 | 5.18
 |  |  |  | 2006-04-27 00:00:00 | 5.18
 |  |  |  | 2006-04-28 00:00:00 | 5.17
 |  |  |  | 2006-05-01 00:00:00 | 5.23
 |  |  |  | 2006-05-02 00:00:00 | 5.2
 |  |  |  | 2006-05-03 00:00:00 | 5.24
 |  |  |  | 2006-05-04 00:00:00 | 5.23
 |  |  |  | 2006-05-05 00:00:00 | 5.2
 |  |  |  | 2006-05-08 00:00:00 | 5.19
 |  |  |  | 2006-05-09 00:00:00 | 5.2
 |  |  |  | 2006-05-10 00:00:00 | 5.19
 |  |  |  | 2006-05-11 00:00:00 | 5.23
 |  |  |  | 2006-05-12 00:00:00 | 5.29
 |  |  |  | 2006-05-15 00:00:00 | 5.26
 |  |  |  | 2006-05-16 00:00:00 | 5.22
 |  |  |  | 2006-05-17 00:00:00 | 5.28
 |  |  |  | 2006-05-18 00:00:00 | 5.18
 |  |  |  | 2006-05-19 00:00:00 | 5.14
 |  |  |  | 2006-05-22 00:00:00 | 5.13
 |  |  |  | 2006-05-23 00:00:00 | 5.16
 |  |  |  | 2006-05-24 00:00:00 | 5.13
 |  |  |  | 2006-05-25 00:00:00 | 5.17
 |  |  |  | 2006-05-26 00:00:00 | 5.16
 |  |  |  | 2006-05-29 00:00:00
 |  |  |  | 2006-05-30 00:00:00 | 5.19
 |  |  |  | 2006-05-31 00:00:00 | 5.21
 |  |  |  | 2006-06-01 00:00:00 | 5.2
 |  |  |  | 2006-06-02 00:00:00 | 5.1
 |  |  |  | 2006-06-05 00:00:00 | 5.1
 |  |  |  | 2006-06-06 00:00:00 | 5.08
 |  |  |  | 2006-06-07 00:00:00 | 5.09
 |  |  |  | 2006-06-08 00:00:00 | 5.06
 |  |  |  | 2006-06-09 00:00:00 | 5.03
 |  |  |  | 2006-06-12 00:00:00 | 5.03
 |  |  |  | 2006-06-13 00:00:00 | 5.01
 |  |  |  | 2006-06-14 00:00:00 | 5.09
 |  |  |  | 2006-06-15 00:00:00 | 5.13
 |  |  |  | 2006-06-16 00:00:00 | 5.17
 |  |  |  | 2006-06-19 00:00:00 | 5.18
 |  |  |  | 2006-06-20 00:00:00 | 5.19
 |  |  |  | 2006-06-21 00:00:00 | 5.19
 |  |  |  | 2006-06-22 00:00:00 | 5.23
 |  |  |  | 2006-06-23 00:00:00 | 5.26
 |  |  |  | 2006-06-26 00:00:00 | 5.28
 |  |  |  | 2006-06-27 00:00:00 | 5.24
 |  |  |  | 2006-06-28 00:00:00 | 5.28
 |  |  |  | 2006-06-29 00:00:00 | 5.26
 |  |  |  | 2006-06-30 00:00:00 | 5.19
 |  |  |  | 2006-07-03 00:00:00 | 5.2
 |  |  |  | 2006-07-04 00:00:00
 |  |  |  | 2006-07-05 00:00:00 | 5.27
 |  |  |  | 2006-07-06 00:00:00 | 5.23
 |  |  |  | 2006-07-07 00:00:00 | 5.18
 |  |  |  | 2006-07-10 00:00:00 | 5.17
 |  |  |  | 2006-07-11 00:00:00 | 5.14
 |  |  |  | 2006-07-12 00:00:00 | 5.14
 |  |  |  | 2006-07-13 00:00:00 | 5.12
 |  |  |  | 2006-07-14 00:00:00 | 5.11
 |  |  |  | 2006-07-17 00:00:00 | 5.1
 |  |  |  | 2006-07-18 00:00:00 | 5.16
 |  |  |  | 2006-07-19 00:00:00 | 5.1
 |  |  |  | 2006-07-20 00:00:00 | 5.08
 |  |  |  | 2006-07-21 00:00:00 | 5.1
 |  |  |  | 2006-07-24 00:00:00 | 5.11
 |  |  |  | 2006-07-25 00:00:00 | 5.13
 |  |  |  | 2006-07-26 00:00:00 | 5.1
 |  |  |  | 2006-07-27 00:00:00 | 5.11
 |  |  |  | 2006-07-28 00:00:00 | 5.07
 |  |  |  | 2006-07-31 00:00:00 | 5.07
 |  |  |  | 2006-08-01 00:00:00 | 5.07
 |  |  |  | 2006-08-02 00:00:00 | 5.05
 |  |  |  | 2006-08-03 00:00:00 | 5.04
 |  |  |  | 2006-08-04 00:00:00 | 5
 |  |  |  | 2006-08-07 00:00:00 | 5
 |  |  |  | 2006-08-08 00:00:00 | 5.02
 |  |  |  | 2006-08-09 00:00:00 | 5.05
 |  |  |  | 2006-08-10 00:00:00 | 5.06
 |  |  |  | 2006-08-11 00:00:00 | 5.09
 |  |  |  | 2006-08-14 00:00:00 | 5.12
 |  |  |  | 2006-08-15 00:00:00 | 5.05
 |  |  |  | 2006-08-16 00:00:00 | 5
 |  |  |  | 2006-08-17 00:00:00 | 5
 |  |  |  | 2006-08-18 00:00:00 | 4.97
 |  |  |  | 2006-08-21 00:00:00 | 4.96
 |  |  |  | 2006-08-22 00:00:00 | 4.95
 |  |  |  | 2006-08-23 00:00:00 | 4.95
 |  |  |  | 2006-08-24 00:00:00 | 4.94
 |  |  |  | 2006-08-25 00:00:00 | 4.93
 |  |  |  | 2006-08-28 00:00:00 | 4.94
 |  |  |  | 2006-08-29 00:00:00 | 4.93
 |  |  |  | 2006-08-30 00:00:00 | 4.91
 |  |  |  | 2006-08-31 00:00:00 | 4.88
 |  |  |  | 2006-09-01 00:00:00 | 4.87
 |  |  |  | 2006-09-04 00:00:00
 |  |  |  | 2006-09-05 00:00:00 | 4.93
 |  |  |  | 2006-09-06 00:00:00 | 4.95
 |  |  |  | 2006-09-07 00:00:00 | 4.94
 |  |  |  | 2006-09-08 00:00:00 | 4.92
 |  |  |  | 2006-09-11 00:00:00 | 4.95
 |  |  |  | 2006-09-12 00:00:00 | 4.91
 |  |  |  | 2006-09-13 00:00:00 | 4.9
 |  |  |  | 2006-09-14 00:00:00 | 4.92
 |  |  |  | 2006-09-15 00:00:00 | 4.92
 |  |  |  | 2006-09-18 00:00:00 | 4.93
 |  |  |  | 2006-09-19 00:00:00 | 4.86
 |  |  |  | 2006-09-20 00:00:00 | 4.85
 |  |  |  | 2006-09-21 00:00:00 | 4.78
 |  |  |  | 2006-09-22 00:00:00 | 4.74
 |  |  |  | 2006-09-25 00:00:00 | 4.7
 |  |  |  | 2006-09-26 00:00:00 | 4.71
 |  |  |  | 2006-09-27 00:00:00 | 4.73
 |  |  |  | 2006-09-28 00:00:00 | 4.76
 |  |  |  | 2006-09-29 00:00:00 | 4.77
 |  |  |  | 2006-10-02 00:00:00 | 4.76
 |  |  |  | 2006-10-03 00:00:00 | 4.76
 |  |  |  | 2006-10-04 00:00:00 | 4.72
 |  |  |  | 2006-10-05 00:00:00 | 4.76
 |  |  |  | 2006-10-06 00:00:00 | 4.84
 |  |  |  | 2006-10-09 00:00:00
 |  |  |  | 2006-10-10 00:00:00 | 4.88
 |  |  |  | 2006-10-11 00:00:00 | 4.91
 |  |  |  | 2006-10-12 00:00:00 | 4.91
 |  |  |  | 2006-10-13 00:00:00 | 4.94
 |  |  |  | 2006-10-16 00:00:00 | 4.92
 |  |  |  | 2006-10-17 00:00:00 | 4.91
 |  |  |  | 2006-10-18 00:00:00 | 4.89
 |  |  |  | 2006-10-19 00:00:00 | 4.91
 |  |  |  | 2006-10-20 00:00:00 | 4.91
 |  |  |  | 2006-10-23 00:00:00 | 4.95
 |  |  |  | 2006-10-24 00:00:00 | 4.95
 |  |  |  | 2006-10-25 00:00:00 | 4.89
 |  |  |  | 2006-10-26 00:00:00 | 4.84
 |  |  |  | 2006-10-27 00:00:00 | 4.8
 |  |  |  | 2006-10-30 00:00:00 | 4.78
 |  |  |  | 2006-10-31 00:00:00 | 4.72
 |  |  |  | 2006-11-01 00:00:00 | 4.68
 |  |  |  | 2006-11-02 00:00:00 | 4.72
 |  |  |  | 2006-11-03 00:00:00 | 4.81
 |  |  |  | 2006-11-06 00:00:00 | 4.79
 |  |  |  | 2006-11-07 00:00:00 | 4.76
 |  |  |  | 2006-11-08 00:00:00 | 4.73
 |  |  |  | 2006-11-09 00:00:00 | 4.73
 |  |  |  | 2006-11-10 00:00:00 | 4.69
 |  |  |  | 2006-11-13 00:00:00 | 4.71
 |  |  |  | 2006-11-14 00:00:00 | 4.66
 |  |  |  | 2006-11-15 00:00:00 | 4.69
 |  |  |  | 2006-11-16 00:00:00 | 4.74
 |  |  |  | 2006-11-17 00:00:00 | 4.69
 |  |  |  | 2006-11-20 00:00:00 | 4.68
 |  |  |  | 2006-11-21 00:00:00 | 4.66
 |  |  |  | 2006-11-22 00:00:00 | 4.65
 |  |  |  | 2006-11-23 00:00:00
 |  |  |  | 2006-11-24 00:00:00 | 4.63
 |  |  |  | 2006-11-27 00:00:00 | 4.62
 |  |  |  | 2006-11-28 00:00:00 | 4.59
 |  |  |  | 2006-11-29 00:00:00 | 4.61
 |  |  |  | 2006-11-30 00:00:00 | 4.56
 |  |  |  | 2006-12-01 00:00:00 | 4.54
 |  |  |  | 2006-12-04 00:00:00 | 4.55
 |  |  |  | 2006-12-05 00:00:00 | 4.57
 |  |  |  | 2006-12-06 00:00:00 | 4.6
 |  |  |  | 2006-12-07 00:00:00 | 4.6
 |  |  |  | 2006-12-08 00:00:00 | 4.66
 |  |  |  | 2006-12-11 00:00:00 | 4.63
 |  |  |  | 2006-12-12 00:00:00 | 4.6
 |  |  |  | 2006-12-13 00:00:00 | 4.69
 |  |  |  | 2006-12-14 00:00:00 | 4.72
 |  |  |  | 2006-12-15 00:00:00 | 4.72
 |  |  |  | 2006-12-18 00:00:00 | 4.72
 |  |  |  | 2006-12-19 00:00:00 | 4.73
 |  |  |  | 2006-12-20 00:00:00 | 4.73
 |  |  |  | 2006-12-21 00:00:00 | 4.7
 |  |  |  | 2006-12-22 00:00:00 | 4.76
 |  |  |  | 2006-12-25 00:00:00
 |  |  |  | 2006-12-26 00:00:00 | 4.73
 |  |  |  | 2006-12-27 00:00:00 | 4.78
 |  |  |  | 2006-12-28 00:00:00 | 4.81
 |  |  |  | 2006-12-29 00:00:00 | 4.81
 |  |  |  | 2007-01-01 00:00:00
 |  |  |  | 2007-01-02 00:00:00 | 4.79
 |  |  |  | 2007-01-03 00:00:00 | 4.77
 |  |  |  | 2007-01-04 00:00:00 | 4.72
 |  |  |  | 2007-01-05 00:00:00 | 4.74
 |  |  |  | 2007-01-08 00:00:00 | 4.74
 |  |  |  | 2007-01-09 00:00:00 | 4.74
 |  |  |  | 2007-01-10 00:00:00 | 4.77
 |  |  |  | 2007-01-11 00:00:00 | 4.82
 |  |  |  | 2007-01-12 00:00:00 | 4.86
 |  |  |  | 2007-01-15 00:00:00
 |  |  |  | 2007-01-16 00:00:00 | 4.85
 |  |  |  | 2007-01-17 00:00:00 | 4.88
 |  |  |  | 2007-01-18 00:00:00 | 4.85
 |  |  |  | 2007-01-19 00:00:00 | 4.87
 |  |  |  | 2007-01-22 00:00:00 | 4.84
 |  |  |  | 2007-01-23 00:00:00 | 4.9
 |  |  |  | 2007-01-24 00:00:00 | 4.91
 |  |  |  | 2007-01-25 00:00:00 | 4.96
 |  |  |  | 2007-01-26 00:00:00 | 4.98
 |  |  |  | 2007-01-29 00:00:00 | 4.99
 |  |  |  | 2007-01-30 00:00:00 | 4.98
 |  |  |  | 2007-01-31 00:00:00 | 4.93
 |  |  |  | 2007-02-01 00:00:00 | 4.93
 |  |  |  | 2007-02-02 00:00:00 | 4.93
 |  |  |  | 2007-02-05 00:00:00 | 4.91
 |  |  |  | 2007-02-06 00:00:00 | 4.87
 |  |  |  | 2007-02-07 00:00:00 | 4.86
 |  |  |  | 2007-02-08 00:00:00 | 4.81
 |  |  |  | 2007-02-09 00:00:00 | 4.87
 |  |  |  | 2007-02-12 00:00:00 | 4.88
 |  |  |  | 2007-02-13 00:00:00 | 4.9
 |  |  |  | 2007-02-14 00:00:00 | 4.83
 |  |  |  | 2007-02-15 00:00:00 | 4.81
 |  |  |  | 2007-02-16 00:00:00 | 4.79
 |  |  |  | 2007-02-19 00:00:00
 |  |  |  | 2007-02-20 00:00:00 | 4.78
 |  |  |  | 2007-02-21 00:00:00 | 4.79
 |  |  |  | 2007-02-22 00:00:00 | 4.83
 |  |  |  | 2007-02-23 00:00:00 | 4.79
 |  |  |  | 2007-02-26 00:00:00 | 4.73
 |  |  |  | 2007-02-27 00:00:00 | 4.62
 |  |  |  | 2007-02-28 00:00:00 | 4.68
 |  |  |  | 2007-03-01 00:00:00 | 4.68
 |  |  |  | 2007-03-02 00:00:00 | 4.65
 |  |  |  | 2007-03-05 00:00:00 | 4.64
 |  |  |  | 2007-03-06 00:00:00 | 4.66
 |  |  |  | 2007-03-07 00:00:00 | 4.64
 |  |  |  | 2007-03-08 00:00:00 | 4.65
 |  |  |  | 2007-03-09 00:00:00 | 4.72
 |  |  |  | 2007-03-12 00:00:00 | 4.69
 |  |  |  | 2007-03-13 00:00:00 | 4.66
 |  |  |  | 2007-03-14 00:00:00 | 4.69
 |  |  |  | 2007-03-15 00:00:00 | 4.69
 |  |  |  | 2007-03-16 00:00:00 | 4.7
 |  |  |  | 2007-03-19 00:00:00 | 4.72
 |  |  |  | 2007-03-20 00:00:00 | 4.71
 |  |  |  | 2007-03-21 00:00:00 | 4.7
 |  |  |  | 2007-03-22 00:00:00 | 4.78
 |  |  |  | 2007-03-23 00:00:00 | 4.8
 |  |  |  | 2007-03-26 00:00:00 | 4.79
 |  |  |  | 2007-03-27 00:00:00 | 4.81
 |  |  |  | 2007-03-28 00:00:00 | 4.83
 |  |  |  | 2007-03-29 00:00:00 | 4.83
 |  |  |  | 2007-03-30 00:00:00 | 4.84
 |  |  |  | 2007-04-02 00:00:00 | 4.84
 |  |  |  | 2007-04-03 00:00:00 | 4.85
 |  |  |  | 2007-04-04 00:00:00 | 4.85
 |  |  |  | 2007-04-05 00:00:00 | 4.87
 |  |  |  | 2007-04-06 00:00:00 | 4.92
 |  |  |  | 2007-04-09 00:00:00 | 4.92
 |  |  |  | 2007-04-10 00:00:00 | 4.91
 |  |  |  | 2007-04-11 00:00:00 | 4.92
 |  |  |  | 2007-04-12 00:00:00 | 4.91
 |  |  |  | 2007-04-13 00:00:00 | 4.93
 |  |  |  | 2007-04-16 00:00:00 | 4.89
 |  |  |  | 2007-04-17 00:00:00 | 4.85
 |  |  |  | 2007-04-18 00:00:00 | 4.81
 |  |  |  | 2007-04-19 00:00:00 | 4.84
 |  |  |  | 2007-04-20 00:00:00 | 4.85
 |  |  |  | 2007-04-23 00:00:00 | 4.83
 |  |  |  | 2007-04-24 00:00:00 | 4.8
 |  |  |  | 2007-04-25 00:00:00 | 4.83
 |  |  |  | 2007-04-26 00:00:00 | 4.87
 |  |  |  | 2007-04-27 00:00:00 | 4.89
 |  |  |  | 2007-04-30 00:00:00 | 4.81
 |  |  |  | 2007-05-01 00:00:00 | 4.81
 |  |  |  | 2007-05-02 00:00:00 | 4.82
 |  |  |  | 2007-05-03 00:00:00 | 4.84
 |  |  |  | 2007-05-04 00:00:00 | 4.8
 |  |  |  | 2007-05-07 00:00:00 | 4.79
 |  |  |  | 2007-05-08 00:00:00 | 4.8
 |  |  |  | 2007-05-09 00:00:00 | 4.83
 |  |  |  | 2007-05-10 00:00:00 | 4.83
 |  |  |  | 2007-05-11 00:00:00 | 4.85
 |  |  |  | 2007-05-14 00:00:00 | 4.86
 |  |  |  | 2007-05-15 00:00:00 | 4.88
 |  |  |  | 2007-05-16 00:00:00 | 4.88
 |  |  |  | 2007-05-17 00:00:00 | 4.91
 |  |  |  | 2007-05-18 00:00:00 | 4.96
 |  |  |  | 2007-05-21 00:00:00 | 4.94
 |  |  |  | 2007-05-22 00:00:00 | 4.98
 |  |  |  | 2007-05-23 00:00:00 | 5.01
 |  |  |  | 2007-05-24 00:00:00 | 5
 |  |  |  | 2007-05-25 00:00:00 | 5.01
 |  |  |  | 2007-05-28 00:00:00
 |  |  |  | 2007-05-29 00:00:00 | 5.01
 |  |  |  | 2007-05-30 00:00:00 | 5.01
 |  |  |  | 2007-05-31 00:00:00 | 5.01
 |  |  |  | 2007-06-01 00:00:00 | 5.06
 |  |  |  | 2007-06-04 00:00:00 | 5.02
 |  |  |  | 2007-06-05 00:00:00 | 5.07
 |  |  |  | 2007-06-06 00:00:00 | 5.08
 |  |  |  | 2007-06-07 00:00:00 | 5.2
 |  |  |  | 2007-06-08 00:00:00 | 5.22
 |  |  |  | 2007-06-11 00:00:00 | 5.24
 |  |  |  | 2007-06-12 00:00:00 | 5.35
 |  |  |  | 2007-06-13 00:00:00 | 5.28
 |  |  |  | 2007-06-14 00:00:00 | 5.3
 |  |  |  | 2007-06-15 00:00:00 | 5.26
 |  |  |  | 2007-06-18 00:00:00 | 5.26
 |  |  |  | 2007-06-19 00:00:00 | 5.2
 |  |  |  | 2007-06-20 00:00:00 | 5.24
 |  |  |  | 2007-06-21 00:00:00 | 5.28
 |  |  |  | 2007-06-22 00:00:00 | 5.25
 |  |  |  | 2007-06-25 00:00:00 | 5.2
 |  |  |  | 2007-06-26 00:00:00 | 5.22
 |  |  |  | 2007-06-27 00:00:00 | 5.2
 |  |  |  | 2007-06-28 00:00:00 | 5.22
 |  |  |  | 2007-06-29 00:00:00 | 5.12
 |  |  |  | 2007-07-02 00:00:00 | 5.09
 |  |  |  | 2007-07-03 00:00:00 | 5.14
 |  |  |  | 2007-07-04 00:00:00
 |  |  |  | 2007-07-05 00:00:00 | 5.24
 |  |  |  | 2007-07-06 00:00:00 | 5.28
 |  |  |  | 2007-07-09 00:00:00 | 5.25
 |  |  |  | 2007-07-10 00:00:00 | 5.14
 |  |  |  | 2007-07-11 00:00:00 | 5.18
 |  |  |  | 2007-07-12 00:00:00 | 5.22
 |  |  |  | 2007-07-13 00:00:00 | 5.19
 |  |  |  | 2007-07-16 00:00:00 | 5.14
 |  |  |  | 2007-07-17 00:00:00 | 5.16
 |  |  |  | 2007-07-18 00:00:00 | 5.1
 |  |  |  | 2007-07-19 00:00:00 | 5.12
 |  |  |  | 2007-07-20 00:00:00 | 5.07
 |  |  |  | 2007-07-23 00:00:00 | 5.07
 |  |  |  | 2007-07-24 00:00:00 | 5.05
 |  |  |  | 2007-07-25 00:00:00 | 5.04
 |  |  |  | 2007-07-26 00:00:00 | 4.95
 |  |  |  | 2007-07-27 00:00:00 | 4.95
 |  |  |  | 2007-07-30 00:00:00 | 4.97
 |  |  |  | 2007-07-31 00:00:00 | 4.92
 |  |  |  | 2007-08-01 00:00:00 | 4.9
 |  |  |  | 2007-08-02 00:00:00 | 4.91
 |  |  |  | 2007-08-03 00:00:00 | 4.87
 |  |  |  | 2007-08-06 00:00:00 | 4.89
 |  |  |  | 2007-08-07 00:00:00 | 4.92
 |  |  |  | 2007-08-08 00:00:00 | 5.01
 |  |  |  | 2007-08-09 00:00:00 | 5.02
 |  |  |  | 2007-08-10 00:00:00 | 5.03
 |  |  |  | 2007-08-13 00:00:00 | 5.01
 |  |  |  | 2007-08-14 00:00:00 | 4.99
 |  |  |  | 2007-08-15 00:00:00 | 5
 |  |  |  | 2007-08-16 00:00:00 | 4.92
 |  |  |  | 2007-08-17 00:00:00 | 5
 |  |  |  | 2007-08-20 00:00:00 | 4.98
 |  |  |  | 2007-08-21 00:00:00 | 4.95
 |  |  |  | 2007-08-22 00:00:00 | 4.96
 |  |  |  | 2007-08-23 00:00:00 | 4.93
 |  |  |  | 2007-08-24 00:00:00 | 4.88
 |  |  |  | 2007-08-27 00:00:00 | 4.87
 |  |  |  | 2007-08-28 00:00:00 | 4.86
 |  |  |  | 2007-08-29 00:00:00 | 4.88
 |  |  |  | 2007-08-30 00:00:00 | 4.83
 |  |  |  | 2007-08-31 00:00:00 | 4.83
 |  |  |  | 2007-09-03 00:00:00
 |  |  |  | 2007-09-04 00:00:00 | 4.84
 |  |  |  | 2007-09-05 00:00:00 | 4.78
 |  |  |  | 2007-09-06 00:00:00 | 4.79
 |  |  |  | 2007-09-07 00:00:00 | 4.7
 |  |  |  | 2007-09-10 00:00:00 | 4.65
 |  |  |  | 2007-09-11 00:00:00 | 4.65
 |  |  |  | 2007-09-12 00:00:00 | 4.68
 |  |  |  | 2007-09-13 00:00:00 | 4.75
 |  |  |  | 2007-09-14 00:00:00 | 4.72
 |  |  |  | 2007-09-17 00:00:00 | 4.72
 |  |  |  | 2007-09-18 00:00:00 | 4.77
 |  |  |  | 2007-09-19 00:00:00 | 4.83
 |  |  |  | 2007-09-20 00:00:00 | 4.96
 |  |  |  | 2007-09-21 00:00:00 | 4.89
 |  |  |  | 2007-09-24 00:00:00 | 4.88
 |  |  |  | 2007-09-25 00:00:00 | 4.89
 |  |  |  | 2007-09-26 00:00:00 | 4.9
 |  |  |  | 2007-09-27 00:00:00 | 4.84
 |  |  |  | 2007-09-28 00:00:00 | 4.83
 |  |  |  | 2007-10-01 00:00:00 | 4.79
 |  |  |  | 2007-10-02 00:00:00 | 4.77
 |  |  |  | 2007-10-03 00:00:00 | 4.79
 |  |  |  | 2007-10-04 00:00:00 | 4.77
 |  |  |  | 2007-10-05 00:00:00 | 4.87
 |  |  |  | 2007-10-08 00:00:00
 |  |  |  | 2007-10-09 00:00:00 | 4.87
 |  |  |  | 2007-10-10 00:00:00 | 4.86
 |  |  |  | 2007-10-11 00:00:00 | 4.87
 |  |  |  | 2007-10-12 00:00:00 | 4.91
 |  |  |  | 2007-10-15 00:00:00 | 4.91
 |  |  |  | 2007-10-16 00:00:00 | 4.9
 |  |  |  | 2007-10-17 00:00:00 | 4.82
 |  |  |  | 2007-10-18 00:00:00 | 4.78
 |  |  |  | 2007-10-19 00:00:00 | 4.68
 |  |  |  | 2007-10-22 00:00:00 | 4.68
 |  |  |  | 2007-10-23 00:00:00 | 4.69
 |  |  |  | 2007-10-24 00:00:00 | 4.64
 |  |  |  | 2007-10-25 00:00:00 | 4.66
 |  |  |  | 2007-10-26 00:00:00 | 4.68
 |  |  |  | 2007-10-29 00:00:00 | 4.66
 |  |  |  | 2007-10-30 00:00:00 | 4.68
 |  |  |  | 2007-10-31 00:00:00 | 4.74
 |  |  |  | 2007-11-01 00:00:00 | 4.64
 |  |  |  | 2007-11-02 00:00:00 | 4.61
 |  |  |  | 2007-11-05 00:00:00 | 4.63
 |  |  |  | 2007-11-06 00:00:00 | 4.66
 |  |  |  | 2007-11-07 00:00:00 | 4.67
 |  |  |  | 2007-11-08 00:00:00 | 4.67
 |  |  |  | 2007-11-09 00:00:00 | 4.61
 |  |  |  | 2007-11-12 00:00:00
 |  |  |  | 2007-11-13 00:00:00 | 4.61
 |  |  |  | 2007-11-14 00:00:00 | 4.61
 |  |  |  | 2007-11-15 00:00:00 | 4.54
 |  |  |  | 2007-11-16 00:00:00 | 4.52
 |  |  |  | 2007-11-19 00:00:00 | 4.47
 |  |  |  | 2007-11-20 00:00:00 | 4.49
 |  |  |  | 2007-11-21 00:00:00 | 4.46
 |  |  |  | 2007-11-22 00:00:00
 |  |  |  | 2007-11-23 00:00:00 | 4.43
 |  |  |  | 2007-11-26 00:00:00 | 4.26
 |  |  |  | 2007-11-27 00:00:00 | 4.36
 |  |  |  | 2007-11-28 00:00:00 | 4.41
 |  |  |  | 2007-11-29 00:00:00 | 4.35
 |  |  |  | 2007-11-30 00:00:00 | 4.4
 |  |  |  | 2007-12-03 00:00:00 | 4.34
 |  |  |  | 2007-12-04 00:00:00 | 4.34
 |  |  |  | 2007-12-05 00:00:00 | 4.39
 |  |  |  | 2007-12-06 00:00:00 | 4.49
 |  |  |  | 2007-12-07 00:00:00 | 4.58
 |  |  |  | 2007-12-10 00:00:00 | 4.6
 |  |  |  | 2007-12-11 00:00:00 | 4.47
 |  |  |  | 2007-12-12 00:00:00 | 4.51
 |  |  |  | 2007-12-13 00:00:00 | 4.61
 |  |  |  | 2007-12-14 00:00:00 | 4.66
 |  |  |  | 2007-12-17 00:00:00 | 4.62
 |  |  |  | 2007-12-18 00:00:00 | 4.55
 |  |  |  | 2007-12-19 00:00:00 | 4.47
 |  |  |  | 2007-12-20 00:00:00 | 4.46
 |  |  |  | 2007-12-21 00:00:00 | 4.58
 |  |  |  | 2007-12-24 00:00:00 | 4.62
 |  |  |  | 2007-12-25 00:00:00
 |  |  |  | 2007-12-26 00:00:00 | 4.68
 |  |  |  | 2007-12-27 00:00:00 | 4.61
 |  |  |  | 2007-12-28 00:00:00 | 4.51
 |  |  |  | 2007-12-31 00:00:00 | 4.45
 |  |  |  | 2008-01-01 00:00:00
 |  |  |  | 2008-01-02 00:00:00 | 4.35
 |  |  |  | 2008-01-03 00:00:00 | 4.37
 |  |  |  | 2008-01-04 00:00:00 | 4.36
 |  |  |  | 2008-01-07 00:00:00 | 4.34
 |  |  |  | 2008-01-08 00:00:00 | 4.35
 |  |  |  | 2008-01-09 00:00:00 | 4.32
 |  |  |  | 2008-01-10 00:00:00 | 4.44
 |  |  |  | 2008-01-11 00:00:00 | 4.39
 |  |  |  | 2008-01-14 00:00:00 | 4.37
 |  |  |  | 2008-01-15 00:00:00 | 4.28
 |  |  |  | 2008-01-16 00:00:00 | 4.32
 |  |  |  | 2008-01-17 00:00:00 | 4.25
 |  |  |  | 2008-01-18 00:00:00 | 4.28
 |  |  |  | 2008-01-21 00:00:00
 |  |  |  | 2008-01-22 00:00:00 | 4.23
 |  |  |  | 2008-01-23 00:00:00 | 4.23
 |  |  |  | 2008-01-24 00:00:00 | 4.36
 |  |  |  | 2008-01-25 00:00:00 | 4.28
 |  |  |  | 2008-01-28 00:00:00 | 4.29
 |  |  |  | 2008-01-29 00:00:00 | 4.34
 |  |  |  | 2008-01-30 00:00:00 | 4.44
 |  |  |  | 2008-01-31 00:00:00 | 4.35
 |  |  |  | 2008-02-01 00:00:00 | 4.32
 |  |  |  | 2008-02-04 00:00:00 | 4.37
 |  |  |  | 2008-02-05 00:00:00 | 4.33
 |  |  |  | 2008-02-06 00:00:00 | 4.37
 |  |  |  | 2008-02-07 00:00:00 | 4.51
 |  |  |  | 2008-02-08 00:00:00 | 4.43
 |  |  |  | 2008-02-11 00:00:00 | 4.41
 |  |  |  | 2008-02-12 00:00:00 | 4.46
 |  |  |  | 2008-02-13 00:00:00 | 4.52
 |  |  |  | 2008-02-14 00:00:00 | 4.67
 |  |  |  | 2008-02-15 00:00:00 | 4.58
 |  |  |  | 2008-02-18 00:00:00
 |  |  |  | 2008-02-19 00:00:00 | 4.66
 |  |  |  | 2008-02-20 00:00:00 | 4.65
 |  |  |  | 2008-02-21 00:00:00 | 4.54
 |  |  |  | 2008-02-22 00:00:00 | 4.58
 |  |  |  | 2008-02-25 00:00:00 | 4.67
 |  |  |  | 2008-02-26 00:00:00 | 4.66
 |  |  |  | 2008-02-27 00:00:00 | 4.65
 |  |  |  | 2008-02-28 00:00:00 | 4.55
 |  |  |  | 2008-02-29 00:00:00 | 4.41
 |  |  |  | 2008-03-03 00:00:00 | 4.42
 |  |  |  | 2008-03-04 00:00:00 | 4.52
 |  |  |  | 2008-03-05 00:00:00 | 4.6
 |  |  |  | 2008-03-06 00:00:00 | 4.57
 |  |  |  | 2008-03-07 00:00:00 | 4.55
 |  |  |  | 2008-03-10 00:00:00 | 4.45
 |  |  |  | 2008-03-11 00:00:00 | 4.53
 |  |  |  | 2008-03-12 00:00:00 | 4.4
 |  |  |  | 2008-03-13 00:00:00 | 4.47
 |  |  |  | 2008-03-14 00:00:00 | 4.35
 |  |  |  | 2008-03-17 00:00:00 | 4.29
 |  |  |  | 2008-03-18 00:00:00 | 4.35
 |  |  |  | 2008-03-19 00:00:00 | 4.22
 |  |  |  | 2008-03-20 00:00:00 | 4.17
 |  |  |  | 2008-03-21 00:00:00
 |  |  |  | 2008-03-24 00:00:00 | 4.33
 |  |  |  | 2008-03-25 00:00:00 | 4.3
 |  |  |  | 2008-03-26 00:00:00 | 4.33
 |  |  |  | 2008-03-27 00:00:00 | 4.38
 |  |  |  | 2008-03-28 00:00:00 | 4.33
 |  |  |  | 2008-03-31 00:00:00 | 4.3
 |  |  |  | 2008-04-01 00:00:00 | 4.4
 |  |  |  | 2008-04-02 00:00:00 | 4.38
 |  |  |  | 2008-04-03 00:00:00 | 4.4
 |  |  |  | 2008-04-04 00:00:00 | 4.32
 |  |  |  | 2008-04-07 00:00:00 | 4.36
 |  |  |  | 2008-04-08 00:00:00 | 4.37
 |  |  |  | 2008-04-09 00:00:00 | 4.31
 |  |  |  | 2008-04-10 00:00:00 | 4.34
 |  |  |  | 2008-04-11 00:00:00 | 4.3
 |  |  |  | 2008-04-14 00:00:00 | 4.35
 |  |  |  | 2008-04-15 00:00:00 | 4.42
 |  |  |  | 2008-04-16 00:00:00 | 4.54
 |  |  |  | 2008-04-17 00:00:00 | 4.54
 |  |  |  | 2008-04-18 00:00:00 | 4.51
 |  |  |  | 2008-04-21 00:00:00 | 4.48
 |  |  |  | 2008-04-22 00:00:00 | 4.46
 |  |  |  | 2008-04-23 00:00:00 | 4.49
 |  |  |  | 2008-04-24 00:00:00 | 4.56
 |  |  |  | 2008-04-25 00:00:00 | 4.61
 |  |  |  | 2008-04-28 00:00:00 | 4.57
 |  |  |  | 2008-04-29 00:00:00 | 4.55
 |  |  |  | 2008-04-30 00:00:00 | 4.49
 |  |  |  | 2008-05-01 00:00:00 | 4.49
 |  |  |  | 2008-05-02 00:00:00 | 4.57
 |  |  |  | 2008-05-05 00:00:00 | 4.58
 |  |  |  | 2008-05-06 00:00:00 | 4.64
 |  |  |  | 2008-05-07 00:00:00 | 4.61
 |  |  |  | 2008-05-08 00:00:00 | 4.5
 |  |  |  | 2008-05-09 00:00:00 | 4.53
 |  |  |  | 2008-05-12 00:00:00 | 4.53
 |  |  |  | 2008-05-13 00:00:00 | 4.62
 |  |  |  | 2008-05-14 00:00:00 | 4.63
 |  |  |  | 2008-05-15 00:00:00 | 4.56
 |  |  |  | 2008-05-16 00:00:00 | 4.58
 |  |  |  | 2008-05-19 00:00:00 | 4.56
 |  |  |  | 2008-05-20 00:00:00 | 4.53
 |  |  |  | 2008-05-21 00:00:00 | 4.55
 |  |  |  | 2008-05-22 00:00:00 | 4.63
 |  |  |  | 2008-05-23 00:00:00 | 4.57
 |  |  |  | 2008-05-26 00:00:00
 |  |  |  | 2008-05-27 00:00:00 | 4.65
 |  |  |  | 2008-05-28 00:00:00 | 4.71
 |  |  |  | 2008-05-29 00:00:00 | 4.76
 |  |  |  | 2008-05-30 00:00:00 | 4.72
 |  |  |  | 2008-06-02 00:00:00 | 4.68
 |  |  |  | 2008-06-03 00:00:00 | 4.63
 |  |  |  | 2008-06-04 00:00:00 | 4.71
 |  |  |  | 2008-06-05 00:00:00 | 4.75
 |  |  |  | 2008-06-06 00:00:00 | 4.65
 |  |  |  | 2008-06-09 00:00:00 | 4.64
 |  |  |  | 2008-06-10 00:00:00 | 4.7
 |  |  |  | 2008-06-11 00:00:00 | 4.72
 |  |  |  | 2008-06-12 00:00:00 | 4.77
 |  |  |  | 2008-06-13 00:00:00 | 4.79
 |  |  |  | 2008-06-16 00:00:00 | 4.77
 |  |  |  | 2008-06-17 00:00:00 | 4.78
 |  |  |  | 2008-06-18 00:00:00 | 4.72
 |  |  |  | 2008-06-19 00:00:00 | 4.76
 |  |  |  | 2008-06-20 00:00:00 | 4.71
 |  |  |  | 2008-06-23 00:00:00 | 4.71
 |  |  |  | 2008-06-24 00:00:00 | 4.65
 |  |  |  | 2008-06-25 00:00:00 | 4.65
 |  |  |  | 2008-06-26 00:00:00 | 4.62
 |  |  |  | 2008-06-27 00:00:00 | 4.53
 |  |  |  | 2008-06-30 00:00:00 | 4.53
 |  |  |  | 2008-07-01 00:00:00 | 4.55
 |  |  |  | 2008-07-02 00:00:00 | 4.51
 |  |  |  | 2008-07-03 00:00:00 | 4.53
 |  |  |  | 2008-07-04 00:00:00
 |  |  |  | 2008-07-07 00:00:00 | 4.51
 |  |  |  | 2008-07-08 00:00:00 | 4.46
 |  |  |  | 2008-07-09 00:00:00 | 4.42
 |  |  |  | 2008-07-10 00:00:00 | 4.42
 |  |  |  | 2008-07-11 00:00:00 | 4.52
 |  |  |  | 2008-07-14 00:00:00 | 4.47
 |  |  |  | 2008-07-15 00:00:00 | 4.48
 |  |  |  | 2008-07-16 00:00:00 | 4.59
 |  |  |  | 2008-07-17 00:00:00 | 4.65
 |  |  |  | 2008-07-18 00:00:00 | 4.66
 |  |  |  | 2008-07-21 00:00:00 | 4.64
 |  |  |  | 2008-07-22 00:00:00 | 4.67
 |  |  |  | 2008-07-23 00:00:00 | 4.69
 |  |  |  | 2008-07-24 00:00:00 | 4.6
 |  |  |  | 2008-07-25 00:00:00 | 4.69
 |  |  |  | 2008-07-28 00:00:00 | 4.63
 |  |  |  | 2008-07-29 00:00:00 | 4.64
 |  |  |  | 2008-07-30 00:00:00 | 4.64
 |  |  |  | 2008-07-31 00:00:00 | 4.59
 |  |  |  | 2008-08-01 00:00:00 | 4.57
 |  |  |  | 2008-08-04 00:00:00 | 4.58
 |  |  |  | 2008-08-05 00:00:00 | 4.63
 |  |  |  | 2008-08-06 00:00:00 | 4.68
 |  |  |  | 2008-08-07 00:00:00 | 4.56
 |  |  |  | 2008-08-08 00:00:00 | 4.55
 |  |  |  | 2008-08-11 00:00:00 | 4.61
 |  |  |  | 2008-08-12 00:00:00 | 4.55
 |  |  |  | 2008-08-13 00:00:00 | 4.57
 |  |  |  | 2008-08-14 00:00:00 | 4.52
 |  |  |  | 2008-08-15 00:00:00 | 4.47
 |  |  |  | 2008-08-18 00:00:00 | 4.44
 |  |  |  | 2008-08-19 00:00:00 | 4.47
 |  |  |  | 2008-08-20 00:00:00 | 4.43
 |  |  |  | 2008-08-21 00:00:00 | 4.46
 |  |  |  | 2008-08-22 00:00:00 | 4.46
 |  |  |  | 2008-08-25 00:00:00 | 4.4
 |  |  |  | 2008-08-26 00:00:00 | 4.4
 |  |  |  | 2008-08-27 00:00:00 | 4.38
 |  |  |  | 2008-08-28 00:00:00 | 4.38
 |  |  |  | 2008-08-29 00:00:00 | 4.43
 |  |  |  | 2008-09-01 00:00:00
 |  |  |  | 2008-09-02 00:00:00 | 4.36
 |  |  |  | 2008-09-03 00:00:00 | 4.32
 |  |  |  | 2008-09-04 00:00:00 | 4.27
 |  |  |  | 2008-09-05 00:00:00 | 4.27
 |  |  |  | 2008-09-08 00:00:00 | 4.26
 |  |  |  | 2008-09-09 00:00:00 | 4.2
 |  |  |  | 2008-09-10 00:00:00 | 4.23
 |  |  |  | 2008-09-11 00:00:00 | 4.2
 |  |  |  | 2008-09-12 00:00:00 | 4.32
 |  |  |  | 2008-09-15 00:00:00 | 4.12
 |  |  |  | 2008-09-16 00:00:00 | 4.08
 |  |  |  | 2008-09-17 00:00:00 | 4.08
 |  |  |  | 2008-09-18 00:00:00 | 4.14
 |  |  |  | 2008-09-19 00:00:00 | 4.36
 |  |  |  | 2008-09-22 00:00:00 | 4.41
 |  |  |  | 2008-09-23 00:00:00 | 4.43
 |  |  |  | 2008-09-24 00:00:00 | 4.4
 |  |  |  | 2008-09-25 00:00:00 | 4.4
 |  |  |  | 2008-09-26 00:00:00 | 4.36
 |  |  |  | 2008-09-29 00:00:00 | 4.13
 |  |  |  | 2008-09-30 00:00:00 | 4.31
 |  |  |  | 2008-10-01 00:00:00 | 4.22
 |  |  |  | 2008-10-02 00:00:00 | 4.16
 |  |  |  | 2008-10-03 00:00:00 | 4.11
 |  |  |  | 2008-10-06 00:00:00 | 3.99
 |  |  |  | 2008-10-07 00:00:00 | 4.01
 |  |  |  | 2008-10-08 00:00:00 | 4.09
 |  |  |  | 2008-10-09 00:00:00 | 4.14
 |  |  |  | 2008-10-10 00:00:00 | 4.15
 |  |  |  | 2008-10-13 00:00:00
 |  |  |  | 2008-10-14 00:00:00 | 4.27
 |  |  |  | 2008-10-15 00:00:00 | 4.25
 |  |  |  | 2008-10-16 00:00:00 | 4.25
 |  |  |  | 2008-10-17 00:00:00 | 4.32
 |  |  |  | 2008-10-20 00:00:00 | 4.26
 |  |  |  | 2008-10-21 00:00:00 | 4.2
 |  |  |  | 2008-10-22 00:00:00 | 4.07
 |  |  |  | 2008-10-23 00:00:00 | 3.99
 |  |  |  | 2008-10-24 00:00:00 | 4.11
 |  |  |  | 2008-10-27 00:00:00 | 4.12
 |  |  |  | 2008-10-28 00:00:00 | 4.19
 |  |  |  | 2008-10-29 00:00:00 | 4.26
 |  |  |  | 2008-10-30 00:00:00 | 4.3
 |  |  |  | 2008-10-31 00:00:00 | 4.35
 |  |  |  | 2008-11-03 00:00:00 | 4.33
 |  |  |  | 2008-11-04 00:00:00 | 4.2
 |  |  |  | 2008-11-05 00:00:00 | 4.13
 |  |  |  | 2008-11-06 00:00:00 | 4.19
 |  |  |  | 2008-11-07 00:00:00 | 4.25
 |  |  |  | 2008-11-10 00:00:00 | 4.21
 |  |  |  | 2008-11-11 00:00:00
 |  |  |  | 2008-11-12 00:00:00 | 4.17
 |  |  |  | 2008-11-13 00:00:00 | 4.34
 |  |  |  | 2008-11-14 00:00:00 | 4.22
 |  |  |  | 2008-11-17 00:00:00 | 4.2
 |  |  |  | 2008-11-18 00:00:00 | 4.14
 |  |  |  | 2008-11-19 00:00:00 | 3.96
 |  |  |  | 2008-11-20 00:00:00 | 3.64
 |  |  |  | 2008-11-21 00:00:00 | 3.7
 |  |  |  | 2008-11-24 00:00:00 | 3.78
 |  |  |  | 2008-11-25 00:00:00 | 3.63
 |  |  |  | 2008-11-26 00:00:00 | 3.54
 |  |  |  | 2008-11-27 00:00:00
 |  |  |  | 2008-11-28 00:00:00 | 3.45
 |  |  |  | 2008-12-01 00:00:00 | 3.22
 |  |  |  | 2008-12-02 00:00:00 | 3.18
 |  |  |  | 2008-12-03 00:00:00 | 3.17
 |  |  |  | 2008-12-04 00:00:00 | 3.06
 |  |  |  | 2008-12-05 00:00:00 | 3.11
 |  |  |  | 2008-12-08 00:00:00 | 3.16
 |  |  |  | 2008-12-09 00:00:00 | 3.06
 |  |  |  | 2008-12-10 00:00:00 | 3.09
 |  |  |  | 2008-12-11 00:00:00 | 3.07
 |  |  |  | 2008-12-12 00:00:00 | 3.07
 |  |  |  | 2008-12-15 00:00:00 | 2.98
 |  |  |  | 2008-12-16 00:00:00 | 2.86
 |  |  |  | 2008-12-17 00:00:00 | 2.66
 |  |  |  | 2008-12-18 00:00:00 | 2.53
 |  |  |  | 2008-12-19 00:00:00 | 2.55
 |  |  |  | 2008-12-22 00:00:00 | 2.6
 |  |  |  | 2008-12-23 00:00:00 | 2.63
 |  |  |  | 2008-12-24 00:00:00 | 2.63
 |  |  |  | 2008-12-25 00:00:00
 |  |  |  | 2008-12-26 00:00:00 | 2.61
 |  |  |  | 2008-12-29 00:00:00 | 2.63
 |  |  |  | 2008-12-30 00:00:00 | 2.58
 |  |  |  | 2008-12-31 00:00:00 | 2.69
 |  |  |  | 2009-01-01 00:00:00
 |  |  |  | 2009-01-02 00:00:00 | 2.83
 |  |  |  | 2009-01-05 00:00:00 | 3
 |  |  |  | 2009-01-06 00:00:00 | 3.04
 |  |  |  | 2009-01-07 00:00:00 | 3.05
 |  |  |  | 2009-01-08 00:00:00 | 3.04
 |  |  |  | 2009-01-09 00:00:00 | 3.04
 |  |  |  | 2009-01-12 00:00:00 | 2.99
 |  |  |  | 2009-01-13 00:00:00 | 3
 |  |  |  | 2009-01-14 00:00:00 | 2.89
 |  |  |  | 2009-01-15 00:00:00 | 2.86
 |  |  |  | 2009-01-16 00:00:00 | 2.89
 |  |  |  | 2009-01-19 00:00:00
 |  |  |  | 2009-01-20 00:00:00 | 2.97
 |  |  |  | 2009-01-21 00:00:00 | 3.15
 |  |  |  | 2009-01-22 00:00:00 | 3.25
 |  |  |  | 2009-01-23 00:00:00 | 3.32
 |  |  |  | 2009-01-26 00:00:00 | 3.39
 |  |  |  | 2009-01-27 00:00:00 | 3.26
 |  |  |  | 2009-01-28 00:00:00 | 3.44
 |  |  |  | 2009-01-29 00:00:00 | 3.57
 |  |  |  | 2009-01-30 00:00:00 | 3.58
 |  |  |  | 2009-02-02 00:00:00 | 3.47
 |  |  |  | 2009-02-03 00:00:00 | 3.64
 |  |  |  | 2009-02-04 00:00:00 | 3.65
 |  |  |  | 2009-02-05 00:00:00 | 3.63
 |  |  |  | 2009-02-06 00:00:00 | 3.7
 |  |  |  | 2009-02-09 00:00:00 | 3.69
 |  |  |  | 2009-02-10 00:00:00 | 3.54
 |  |  |  | 2009-02-11 00:00:00 | 3.45
 |  |  |  | 2009-02-12 00:00:00 | 3.47
 |  |  |  | 2009-02-13 00:00:00 | 3.68
 |  |  |  | 2009-02-16 00:00:00
 |  |  |  | 2009-02-17 00:00:00 | 3.47
 |  |  |  | 2009-02-18 00:00:00 | 3.54
 |  |  |  | 2009-02-19 00:00:00 | 3.68
 |  |  |  | 2009-02-20 00:00:00 | 3.56
 |  |  |  | 2009-02-23 00:00:00 | 3.53
 |  |  |  | 2009-02-24 00:00:00 | 3.49
 |  |  |  | 2009-02-25 00:00:00 | 3.59
 |  |  |  | 2009-02-26 00:00:00 | 3.66
 |  |  |  | 2009-02-27 00:00:00 | 3.71
 |  |  |  | 2009-03-02 00:00:00 | 3.64
 |  |  |  | 2009-03-03 00:00:00 | 3.67
 |  |  |  | 2009-03-04 00:00:00 | 3.69
 |  |  |  | 2009-03-05 00:00:00 | 3.51
 |  |  |  | 2009-03-06 00:00:00 | 3.5
 |  |  |  | 2009-03-09 00:00:00 | 3.59
 |  |  |  | 2009-03-10 00:00:00 | 3.7
 |  |  |  | 2009-03-11 00:00:00 | 3.67
 |  |  |  | 2009-03-12 00:00:00 | 3.63
 |  |  |  | 2009-03-13 00:00:00 | 3.66
 |  |  |  | 2009-03-16 00:00:00 | 3.76
 |  |  |  | 2009-03-17 00:00:00 | 3.83
 |  |  |  | 2009-03-18 00:00:00 | 3.57
 |  |  |  | 2009-03-19 00:00:00 | 3.62
 |  |  |  | 2009-03-20 00:00:00 | 3.65
 |  |  |  | 2009-03-23 00:00:00 | 3.69
 |  |  |  | 2009-03-24 00:00:00 | 3.6
 |  |  |  | 2009-03-25 00:00:00 | 3.73
 |  |  |  | 2009-03-26 00:00:00 | 3.66
 |  |  |  | 2009-03-27 00:00:00 | 3.62
 |  |  |  | 2009-03-30 00:00:00 | 3.6
 |  |  |  | 2009-03-31 00:00:00 | 3.56
 |  |  |  | 2009-04-01 00:00:00 | 3.51
 |  |  |  | 2009-04-02 00:00:00 | 3.57
 |  |  |  | 2009-04-03 00:00:00 | 3.7
 |  |  |  | 2009-04-06 00:00:00 | 3.73
 |  |  |  | 2009-04-07 00:00:00 | 3.72
 |  |  |  | 2009-04-08 00:00:00 | 3.66
 |  |  |  | 2009-04-09 00:00:00 | 3.76
 |  |  |  | 2009-04-10 00:00:00
 |  |  |  | 2009-04-13 00:00:00 | 3.69
 |  |  |  | 2009-04-14 00:00:00 | 3.64
 |  |  |  | 2009-04-15 00:00:00 | 3.66
 |  |  |  | 2009-04-16 00:00:00 | 3.72
 |  |  |  | 2009-04-17 00:00:00 | 3.79
 |  |  |  | 2009-04-20 00:00:00 | 3.69
 |  |  |  | 2009-04-21 00:00:00 | 3.74
 |  |  |  | 2009-04-22 00:00:00 | 3.82
 |  |  |  | 2009-04-23 00:00:00 | 3.8
 |  |  |  | 2009-04-24 00:00:00 | 3.89
 |  |  |  | 2009-04-27 00:00:00 | 3.84
 |  |  |  | 2009-04-28 00:00:00 | 3.97
 |  |  |  | 2009-04-29 00:00:00 | 4.01
 |  |  |  | 2009-04-30 00:00:00 | 4.05
 |  |  |  | 2009-05-01 00:00:00 | 4.09
 |  |  |  | 2009-05-04 00:00:00 | 4.06
 |  |  |  | 2009-05-05 00:00:00 | 4.06
 |  |  |  | 2009-05-06 00:00:00 | 4.09
 |  |  |  | 2009-05-07 00:00:00 | 4.25
 |  |  |  | 2009-05-08 00:00:00 | 4.28
 |  |  |  | 2009-05-11 00:00:00 | 4.18
 |  |  |  | 2009-05-12 00:00:00 | 4.16
 |  |  |  | 2009-05-13 00:00:00 | 4.09
 |  |  |  | 2009-05-14 00:00:00 | 4.06
 |  |  |  | 2009-05-15 00:00:00 | 4.09
 |  |  |  | 2009-05-18 00:00:00 | 4.18
 |  |  |  | 2009-05-19 00:00:00 | 4.21
 |  |  |  | 2009-05-20 00:00:00 | 4.14
 |  |  |  | 2009-05-21 00:00:00 | 4.3
 |  |  |  | 2009-05-22 00:00:00 | 4.38
 |  |  |  | 2009-05-25 00:00:00
 |  |  |  | 2009-05-26 00:00:00 | 4.45
 |  |  |  | 2009-05-27 00:00:00 | 4.59
 |  |  |  | 2009-05-28 00:00:00 | 4.54
 |  |  |  | 2009-05-29 00:00:00 | 4.34
 |  |  |  | 2009-06-01 00:00:00 | 4.55
 |  |  |  | 2009-06-02 00:00:00 | 4.5
 |  |  |  | 2009-06-03 00:00:00 | 4.45
 |  |  |  | 2009-06-04 00:00:00 | 4.58
 |  |  |  | 2009-06-05 00:00:00 | 4.63
 |  |  |  | 2009-06-08 00:00:00 | 4.65
 |  |  |  | 2009-06-09 00:00:00 | 4.64
 |  |  |  | 2009-06-10 00:00:00 | 4.76
 |  |  |  | 2009-06-11 00:00:00 | 4.69
 |  |  |  | 2009-06-12 00:00:00 | 4.65
 |  |  |  | 2009-06-15 00:00:00 | 4.61
 |  |  |  | 2009-06-16 00:00:00 | 4.48
 |  |  |  | 2009-06-17 00:00:00 | 4.5
 |  |  |  | 2009-06-18 00:00:00 | 4.63
 |  |  |  | 2009-06-19 00:00:00 | 4.52
 |  |  |  | 2009-06-22 00:00:00 | 4.45
 |  |  |  | 2009-06-23 00:00:00 | 4.37
 |  |  |  | 2009-06-24 00:00:00 | 4.44
 |  |  |  | 2009-06-25 00:00:00 | 4.33
 |  |  |  | 2009-06-26 00:00:00 | 4.3
 |  |  |  | 2009-06-29 00:00:00 | 4.31
 |  |  |  | 2009-06-30 00:00:00 | 4.32
 |  |  |  | 2009-07-01 00:00:00 | 4.34
 |  |  |  | 2009-07-02 00:00:00 | 4.32
 |  |  |  | 2009-07-03 00:00:00
 |  |  |  | 2009-07-06 00:00:00 | 4.35
 |  |  |  | 2009-07-07 00:00:00 | 4.31
 |  |  |  | 2009-07-08 00:00:00 | 4.17
 |  |  |  | 2009-07-09 00:00:00 | 4.31
 |  |  |  | 2009-07-10 00:00:00 | 4.2
 |  |  |  | 2009-07-13 00:00:00 | 4.25
 |  |  |  | 2009-07-14 00:00:00 | 4.38
 |  |  |  | 2009-07-15 00:00:00 | 4.48
 |  |  |  | 2009-07-16 00:00:00 | 4.45
 |  |  |  | 2009-07-17 00:00:00 | 4.53
 |  |  |  | 2009-07-20 00:00:00 | 4.47
 |  |  |  | 2009-07-21 00:00:00 | 4.38
 |  |  |  | 2009-07-22 00:00:00 | 4.45
 |  |  |  | 2009-07-23 00:00:00 | 4.58
 |  |  |  | 2009-07-24 00:00:00 | 4.55
 |  |  |  | 2009-07-27 00:00:00 | 4.62
 |  |  |  | 2009-07-28 00:00:00 | 4.56
 |  |  |  | 2009-07-29 00:00:00 | 4.5
 |  |  |  | 2009-07-30 00:00:00 | 4.44
 |  |  |  | 2009-07-31 00:00:00 | 4.31
 |  |  |  | 2009-08-03 00:00:00 | 4.42
 |  |  |  | 2009-08-04 00:00:00 | 4.45
 |  |  |  | 2009-08-05 00:00:00 | 4.57
 |  |  |  | 2009-08-06 00:00:00 | 4.53
 |  |  |  | 2009-08-07 00:00:00 | 4.61
 |  |  |  | 2009-08-10 00:00:00 | 4.52
 |  |  |  | 2009-08-11 00:00:00 | 4.44
 |  |  |  | 2009-08-12 00:00:00 | 4.53
 |  |  |  | 2009-08-13 00:00:00 | 4.44
 |  |  |  | 2009-08-14 00:00:00 | 4.41
 |  |  |  | 2009-08-17 00:00:00 | 4.33
 |  |  |  | 2009-08-18 00:00:00 | 4.35
 |  |  |  | 2009-08-19 00:00:00 | 4.28
 |  |  |  | 2009-08-20 00:00:00 | 4.24
 |  |  |  | 2009-08-21 00:00:00 | 4.36
 |  |  |  | 2009-08-24 00:00:00 | 4.27
 |  |  |  | 2009-08-25 00:00:00 | 4.22
 |  |  |  | 2009-08-26 00:00:00 | 4.2
 |  |  |  | 2009-08-27 00:00:00 | 4.23
 |  |  |  | 2009-08-28 00:00:00 | 4.21
 |  |  |  | 2009-08-31 00:00:00 | 4.18
 |  |  |  | 2009-09-01 00:00:00 | 4.19
 |  |  |  | 2009-09-02 00:00:00 | 4.09
 |  |  |  | 2009-09-03 00:00:00 | 4.15
 |  |  |  | 2009-09-04 00:00:00 | 4.27
 |  |  |  | 2009-09-07 00:00:00
 |  |  |  | 2009-09-08 00:00:00 | 4.31
 |  |  |  | 2009-09-09 00:00:00 | 4.33
 |  |  |  | 2009-09-10 00:00:00 | 4.19
 |  |  |  | 2009-09-11 00:00:00 | 4.18
 |  |  |  | 2009-09-14 00:00:00 | 4.22
 |  |  |  | 2009-09-15 00:00:00 | 4.27
 |  |  |  | 2009-09-16 00:00:00 | 4.26
 |  |  |  | 2009-09-17 00:00:00 | 4.19
 |  |  |  | 2009-09-18 00:00:00 | 4.24
 |  |  |  | 2009-09-21 00:00:00 | 4.23
 |  |  |  | 2009-09-22 00:00:00 | 4.2
 |  |  |  | 2009-09-23 00:00:00 | 4.21
 |  |  |  | 2009-09-24 00:00:00 | 4.17
 |  |  |  | 2009-09-25 00:00:00 | 4.1
 |  |  |  | 2009-09-28 00:00:00 | 4.04
 |  |  |  | 2009-09-29 00:00:00 | 4.03
 |  |  |  | 2009-09-30 00:00:00 | 4.03
 |  |  |  | 2009-10-01 00:00:00 | 3.97
 |  |  |  | 2009-10-02 00:00:00 | 4.01
 |  |  |  | 2009-10-05 00:00:00 | 4.01
 |  |  |  | 2009-10-06 00:00:00 | 4.07
 |  |  |  | 2009-10-07 00:00:00 | 3.99
 |  |  |  | 2009-10-08 00:00:00 | 4.09
 |  |  |  | 2009-10-09 00:00:00 | 4.22
 |  |  |  | 2009-10-12 00:00:00
 |  |  |  | 2009-10-13 00:00:00 | 4.16
 |  |  |  | 2009-10-14 00:00:00 | 4.28
 |  |  |  | 2009-10-15 00:00:00 | 4.31
 |  |  |  | 2009-10-16 00:00:00 | 4.24
 |  |  |  | 2009-10-19 00:00:00 | 4.21
 |  |  |  | 2009-10-20 00:00:00 | 4.16
 |  |  |  | 2009-10-21 00:00:00 | 4.22
 |  |  |  | 2009-10-22 00:00:00 | 4.24
 |  |  |  | 2009-10-23 00:00:00 | 4.29
 |  |  |  | 2009-10-26 00:00:00 | 4.37
 |  |  |  | 2009-10-27 00:00:00 | 4.29
 |  |  |  | 2009-10-28 00:00:00 | 4.25
 |  |  |  | 2009-10-29 00:00:00 | 4.35
 |  |  |  | 2009-10-30 00:00:00 | 4.23
 |  |  |  | 2009-11-02 00:00:00 | 4.26
 |  |  |  | 2009-11-03 00:00:00 | 4.34
 |  |  |  | 2009-11-04 00:00:00 | 4.41
 |  |  |  | 2009-11-05 00:00:00 | 4.41
 |  |  |  | 2009-11-06 00:00:00 | 4.4
 |  |  |  | 2009-11-09 00:00:00 | 4.4
 |  |  |  | 2009-11-10 00:00:00 | 4.41
 |  |  |  | 2009-11-11 00:00:00
 |  |  |  | 2009-11-12 00:00:00 | 4.41
 |  |  |  | 2009-11-13 00:00:00 | 4.36
 |  |  |  | 2009-11-16 00:00:00 | 4.26
 |  |  |  | 2009-11-17 00:00:00 | 4.26
 |  |  |  | 2009-11-18 00:00:00 | 4.29
 |  |  |  | 2009-11-19 00:00:00 | 4.29
 |  |  |  | 2009-11-20 00:00:00 | 4.3
 |  |  |  | 2009-11-23 00:00:00 | 4.29
 |  |  |  | 2009-11-24 00:00:00 | 4.25
 |  |  |  | 2009-11-25 00:00:00 | 4.23
 |  |  |  | 2009-11-26 00:00:00
 |  |  |  | 2009-11-27 00:00:00 | 4.21
 |  |  |  | 2009-11-30 00:00:00 | 4.2
 |  |  |  | 2009-12-01 00:00:00 | 4.26
 |  |  |  | 2009-12-02 00:00:00 | 4.26
 |  |  |  | 2009-12-03 00:00:00 | 4.33
 |  |  |  | 2009-12-04 00:00:00 | 4.4
 |  |  |  | 2009-12-07 00:00:00 | 4.4
 |  |  |  | 2009-12-08 00:00:00 | 4.39
 |  |  |  | 2009-12-09 00:00:00 | 4.41
 |  |  |  | 2009-12-10 00:00:00 | 4.5
 |  |  |  | 2009-12-11 00:00:00 | 4.49
 |  |  |  | 2009-12-14 00:00:00 | 4.48
 |  |  |  | 2009-12-15 00:00:00 | 4.52
 |  |  |  | 2009-12-16 00:00:00 | 4.52
 |  |  |  | 2009-12-17 00:00:00 | 4.42
 |  |  |  | 2009-12-18 00:00:00 | 4.46
 |  |  |  | 2009-12-21 00:00:00 | 4.56
 |  |  |  | 2009-12-22 00:00:00 | 4.6
 |  |  |  | 2009-12-23 00:00:00 | 4.61
 |  |  |  | 2009-12-24 00:00:00 | 4.68
 |  |  |  | 2009-12-25 00:00:00
 |  |  |  | 2009-12-28 00:00:00 | 4.69
 |  |  |  | 2009-12-29 00:00:00 | 4.64
 |  |  |  | 2009-12-30 00:00:00 | 4.61
 |  |  |  | 2009-12-31 00:00:00 | 4.63
 |  |  |  | 2010-01-01 00:00:00
 |  |  |  | 2010-01-04 00:00:00 | 4.65
 |  |  |  | 2010-01-05 00:00:00 | 4.59
 |  |  |  | 2010-01-06 00:00:00 | 4.7
 |  |  |  | 2010-01-07 00:00:00 | 4.69
 |  |  |  | 2010-01-08 00:00:00 | 4.7
 |  |  |  | 2010-01-11 00:00:00 | 4.74
 |  |  |  | 2010-01-12 00:00:00 | 4.62
 |  |  |  | 2010-01-13 00:00:00 | 4.71
 |  |  |  | 2010-01-14 00:00:00 | 4.63
 |  |  |  | 2010-01-15 00:00:00 | 4.58
 |  |  |  | 2010-01-18 00:00:00
 |  |  |  | 2010-01-19 00:00:00 | 4.6
 |  |  |  | 2010-01-20 00:00:00 | 4.54
 |  |  |  | 2010-01-21 00:00:00 | 4.5
 |  |  |  | 2010-01-22 00:00:00 | 4.5
 |  |  |  | 2010-01-25 00:00:00 | 4.55
 |  |  |  | 2010-01-26 00:00:00 | 4.56
 |  |  |  | 2010-01-27 00:00:00 | 4.55
 |  |  |  | 2010-01-28 00:00:00 | 4.57
 |  |  |  | 2010-01-29 00:00:00 | 4.51
 |  |  |  | 2010-02-01 00:00:00 | 4.56
 |  |  |  | 2010-02-02 00:00:00 | 4.55
 |  |  |  | 2010-02-03 00:00:00 | 4.62
 |  |  |  | 2010-02-04 00:00:00 | 4.53
 |  |  |  | 2010-02-05 00:00:00 | 4.51
 |  |  |  | 2010-02-08 00:00:00 | 4.52
 |  |  |  | 2010-02-09 00:00:00 | 4.58
 |  |  |  | 2010-02-10 00:00:00 | 4.65
 |  |  |  | 2010-02-11 00:00:00 | 4.69
 |  |  |  | 2010-02-12 00:00:00 | 4.66
 |  |  |  | 2010-02-15 00:00:00
 |  |  |  | 2010-02-16 00:00:00 | 4.63
 |  |  |  | 2010-02-17 00:00:00 | 4.7
 |  |  |  | 2010-02-18 00:00:00 | 4.74
 |  |  |  | 2010-02-19 00:00:00 | 4.71
 |  |  |  | 2010-02-22 00:00:00 | 4.73
 |  |  |  | 2010-02-23 00:00:00 | 4.63
 |  |  |  | 2010-02-24 00:00:00 | 4.63
 |  |  |  | 2010-02-25 00:00:00 | 4.58
 |  |  |  | 2010-02-26 00:00:00 | 4.55
 |  |  |  | 2010-03-01 00:00:00 | 4.56
 |  |  |  | 2010-03-02 00:00:00 | 4.57
 |  |  |  | 2010-03-03 00:00:00 | 4.58
 |  |  |  | 2010-03-04 00:00:00 | 4.56
 |  |  |  | 2010-03-05 00:00:00 | 4.64
 |  |  |  | 2010-03-08 00:00:00 | 4.68
 |  |  |  | 2010-03-09 00:00:00 | 4.68
 |  |  |  | 2010-03-10 00:00:00 | 4.69
 |  |  |  | 2010-03-11 00:00:00 | 4.66
 |  |  |  | 2010-03-12 00:00:00 | 4.62
 |  |  |  | 2010-03-15 00:00:00 | 4.63
 |  |  |  | 2010-03-16 00:00:00 | 4.59
 |  |  |  | 2010-03-17 00:00:00 | 4.56
 |  |  |  | 2010-03-18 00:00:00 | 4.59
 |  |  |  | 2010-03-19 00:00:00 | 4.58
 |  |  |  | 2010-03-22 00:00:00 | 4.57
 |  |  |  | 2010-03-23 00:00:00 | 4.6
 |  |  |  | 2010-03-24 00:00:00 | 4.72
 |  |  |  | 2010-03-25 00:00:00 | 4.77
 |  |  |  | 2010-03-26 00:00:00 | 4.75
 |  |  |  | 2010-03-29 00:00:00 | 4.76
 |  |  |  | 2010-03-30 00:00:00 | 4.75
 |  |  |  | 2010-03-31 00:00:00 | 4.72
 |  |  |  | 2010-04-01 00:00:00 | 4.74
 |  |  |  | 2010-04-02 00:00:00 | 4.81
 |  |  |  | 2010-04-05 00:00:00 | 4.85
 |  |  |  | 2010-04-06 00:00:00 | 4.84
 |  |  |  | 2010-04-07 00:00:00 | 4.74
 |  |  |  | 2010-04-08 00:00:00 | 4.75
 |  |  |  | 2010-04-09 00:00:00 | 4.74
 |  |  |  | 2010-04-12 00:00:00 | 4.7
 |  |  |  | 2010-04-13 00:00:00 | 4.68
 |  |  |  | 2010-04-14 00:00:00 | 4.72
 |  |  |  | 2010-04-15 00:00:00 | 4.72
 |  |  |  | 2010-04-16 00:00:00 | 4.67
 |  |  |  | 2010-04-19 00:00:00 | 4.7
 |  |  |  | 2010-04-20 00:00:00 | 4.67
 |  |  |  | 2010-04-21 00:00:00 | 4.61
 |  |  |  | 2010-04-22 00:00:00 | 4.65
 |  |  |  | 2010-04-23 00:00:00 | 4.67
 |  |  |  | 2010-04-26 00:00:00 | 4.67
 |  |  |  | 2010-04-27 00:00:00 | 4.56
 |  |  |  | 2010-04-28 00:00:00 | 4.63
 |  |  |  | 2010-04-29 00:00:00 | 4.6
 |  |  |  | 2010-04-30 00:00:00 | 4.53
 |  |  |  | 2010-05-03 00:00:00 | 4.53
 |  |  |  | 2010-05-04 00:00:00 | 4.43
 |  |  |  | 2010-05-05 00:00:00 | 4.39
 |  |  |  | 2010-05-06 00:00:00 | 4.19
 |  |  |  | 2010-05-07 00:00:00 | 4.28
 |  |  |  | 2010-05-10 00:00:00 | 4.41
 |  |  |  | 2010-05-11 00:00:00 | 4.42
 |  |  |  | 2010-05-12 00:00:00 | 4.47
 |  |  |  | 2010-05-13 00:00:00 | 4.47
 |  |  |  | 2010-05-14 00:00:00 | 4.32
 |  |  |  | 2010-05-17 00:00:00 | 4.35
 |  |  |  | 2010-05-18 00:00:00 | 4.26
 |  |  |  | 2010-05-19 00:00:00 | 4.24
 |  |  |  | 2010-05-20 00:00:00 | 4.13
 |  |  |  | 2010-05-21 00:00:00 | 4.07
 |  |  |  | 2010-05-24 00:00:00 | 4.12
 |  |  |  | 2010-05-25 00:00:00 | 4.07
 |  |  |  | 2010-05-26 00:00:00 | 4.11
 |  |  |  | 2010-05-27 00:00:00 | 4.24
 |  |  |  | 2010-05-28 00:00:00 | 4.22
 |  |  |  | 2010-05-31 00:00:00
 |  |  |  | 2010-06-01 00:00:00 | 4.19
 |  |  |  | 2010-06-02 00:00:00 | 4.24
 |  |  |  | 2010-06-03 00:00:00 | 4.29
 |  |  |  | 2010-06-04 00:00:00 | 4.13
 |  |  |  | 2010-06-07 00:00:00 | 4.11
 |  |  |  | 2010-06-08 00:00:00 | 4.1
 |  |  |  | 2010-06-09 00:00:00 | 4.12
 |  |  |  | 2010-06-10 00:00:00 | 4.25
 |  |  |  | 2010-06-11 00:00:00 | 4.15
 |  |  |  | 2010-06-14 00:00:00 | 4.2
 |  |  |  | 2010-06-15 00:00:00 | 4.23
 |  |  |  | 2010-06-16 00:00:00 | 4.18
 |  |  |  | 2010-06-17 00:00:00 | 4.13
 |  |  |  | 2010-06-18 00:00:00 | 4.15
 |  |  |  | 2010-06-21 00:00:00 | 4.17
 |  |  |  | 2010-06-22 00:00:00 | 4.1
 |  |  |  | 2010-06-23 00:00:00 | 4.05
 |  |  |  | 2010-06-24 00:00:00 | 4.09
 |  |  |  | 2010-06-25 00:00:00 | 4.07
 |  |  |  | 2010-06-28 00:00:00 | 4.01
 |  |  |  | 2010-06-29 00:00:00 | 3.94
 |  |  |  | 2010-06-30 00:00:00 | 3.91
 |  |  |  | 2010-07-01 00:00:00 | 3.88
 |  |  |  | 2010-07-02 00:00:00 | 3.94
 |  |  |  | 2010-07-05 00:00:00
 |  |  |  | 2010-07-06 00:00:00 | 3.89
 |  |  |  | 2010-07-07 00:00:00 | 3.96
 |  |  |  | 2010-07-08 00:00:00 | 4
 |  |  |  | 2010-07-09 00:00:00 | 4.04
 |  |  |  | 2010-07-12 00:00:00 | 4.05
 |  |  |  | 2010-07-13 00:00:00 | 4.1
 |  |  |  | 2010-07-14 00:00:00 | 4.03
 |  |  |  | 2010-07-15 00:00:00 | 3.97
 |  |  |  | 2010-07-16 00:00:00 | 3.95
 |  |  |  | 2010-07-19 00:00:00 | 3.99
 |  |  |  | 2010-07-20 00:00:00 | 3.99
 |  |  |  | 2010-07-21 00:00:00 | 3.89
 |  |  |  | 2010-07-22 00:00:00 | 3.95
 |  |  |  | 2010-07-23 00:00:00 | 4.01
 |  |  |  | 2010-07-26 00:00:00 | 4.03
 |  |  |  | 2010-07-27 00:00:00 | 4.08
 |  |  |  | 2010-07-28 00:00:00 | 4.07
 |  |  |  | 2010-07-29 00:00:00 | 4.08
 |  |  |  | 2010-07-30 00:00:00 | 3.98
 |  |  |  | 2010-08-02 00:00:00 | 4.06
 |  |  |  | 2010-08-03 00:00:00 | 4.04
 |  |  |  | 2010-08-04 00:00:00 | 4.07
 |  |  |  | 2010-08-05 00:00:00 | 4.05
 |  |  |  | 2010-08-06 00:00:00 | 4
 |  |  |  | 2010-08-09 00:00:00 | 4.01
 |  |  |  | 2010-08-10 00:00:00 | 4
 |  |  |  | 2010-08-11 00:00:00 | 3.93
 |  |  |  | 2010-08-12 00:00:00 | 3.94
 |  |  |  | 2010-08-13 00:00:00 | 3.87
 |  |  |  | 2010-08-16 00:00:00 | 3.72
 |  |  |  | 2010-08-17 00:00:00 | 3.77
 |  |  |  | 2010-08-18 00:00:00 | 3.73
 |  |  |  | 2010-08-19 00:00:00 | 3.66
 |  |  |  | 2010-08-20 00:00:00 | 3.67
 |  |  |  | 2010-08-21 00:00:00 | 3.65
 |  |  |  | 2010-08-24 00:00:00 | 3.57
 |  |  |  | 2010-08-25 00:00:00 | 3.59
 |  |  |  | 2010-08-26 00:00:00 | 3.53
 |  |  |  | 2010-08-27 00:00:00 | 3.69
 |  |  |  | 2010-08-30 00:00:00 | 3.6
 |  |  |  | 2010-08-31 00:00:00 | 3.52
 |  |  |  | 2010-09-01 00:00:00 | 3.65
 |  |  |  | 2010-09-02 00:00:00 | 3.72
 |  |  |  | 2010-09-03 00:00:00 | 3.79
 |  |  |  | 2010-09-07 00:00:00 | 3.67
 |  |  |  | 2010-09-08 00:00:00 | 3.72
 |  |  |  | 2010-09-09 00:00:00 | 3.84
 |  |  |  | 2010-09-10 00:00:00 | 3.88
 |  |  |  | 2010-09-13 00:00:00 | 3.83
 |  |  |  | 2010-09-14 00:00:00 | 3.79
 |  |  |  | 2010-09-15 00:00:00 | 3.87
 |  |  |  | 2010-09-16 00:00:00 | 3.92
 |  |  |  | 2010-09-17 00:00:00 | 3.9
 |  |  |  | 2010-09-20 00:00:00 | 3.87
 |  |  |  | 2010-09-21 00:00:00 | 3.79
 |  |  |  | 2010-09-22 00:00:00 | 3.74
 |  |  |  | 2010-09-23 00:00:00 | 3.73
 |  |  |  | 2010-09-24 00:00:00 | 3.79
 |  |  |  | 2010-09-27 00:00:00 | 3.7
 |  |  |  | 2010-09-28 00:00:00 | 3.66