BlackRock Gold and General Fund The Fund aims to provide a return on your investment (generated through an increase in the value of the assets held by the Fund) over the long term (5 or more consecutive years beginning at the point of investment). The Fund invests invest at least 70% of its total assets in global equity securities (e.g. shares) of companies which derive a significant proportion of their income from gold mining or commodities such as precious metals. The Fund has the flexibility to invest outside of the sector set out above. Net Assets of Fund GBP 868,163,168 Share Class launch date 01/Jul/2009 Fund Launch Date 07/Apr/1988 Share Class Currency GBP Fund Base Currency GBP Asset Class Equity Constraint Benchmark 1 FTSE Gold Mining Index SFDR Classification Investment Association Category - Initial Charge 0.00% Ongoing Charges Figures 1.16% ISIN GB00B5ZNJ896 Annual Management Fee 1.00% Performance Fee 0.00% Minimum Initial Investment GBP 100,000.00 Minimum Subsequent Investment GBP 50.00 Use of Income Accumulating Domicile United Kingdom Regulatory Structure UCITS Management Company BlackRock Fund Managers Ltd Morningstar Category Sector Equity Precious Metals Dealing Settlement Trade Date + 3 days Dealing Frequency Daily, forward pricing basis Bloomberg Ticker BLKGGDA SEDOL B5ZNJ89 Ongoing Charges Figure ex. Discount 1.16% 29-Feb-2024 BlackRock Gold and General Fund Inception Date 01/Jul/2009 Fund Holdings as of - Total Net Assets GBP 312,074,012.16 Number of Securities 45.00 Shares Outstanding 24,846,958.84 Name Weight (%) BARRICK GOLD CORP 7.532 AGNICO EAGLE MINES LTD 7.1094 NORTHERN STAR RESOURCES LTD 6.2039 ENDEAVOUR MINING PLC 5.9041 WHEATON PRECIOUS METALS CORP 5.4528 ALAMOS GOLD INC 4.8115 GOLD FIELDS LTD 4.3649 NEWMONT CORPORATION 3.8611 SPROTT PHYSICAL SILVER TRUST 3.7398 ANGLOGOLD ASHANTI PLC 3.6278 As Of Bid Offer 27/Mar/2024 12.468365 12.559847 26/Mar/2024 12.451276 12.538847 25/Mar/2024 12.36721 12.460192 22/Mar/2024 12.552287 12.635258 21/Mar/2024 12.498869 12.587787 20/Mar/2024 12.107157 12.19193 19/Mar/2024 12.318497 12.404851 18/Mar/2024 12.34304 12.44849 15/Mar/2024 12.29393 12.378645 14/Mar/2024 12.428051 12.508596 13/Mar/2024 12.126136 12.214683 12/Mar/2024 12.274531 12.35591 11/Mar/2024 12.050487 12.138532 08/Mar/2024 12.16356 12.239538 07/Mar/2024 12.077786 12.177899 06/Mar/2024 11.886955 11.98434 05/Mar/2024 11.807109 11.891757 04/Mar/2024 11.347588 11.429135 01/Mar/2024 10.963296 11.059586 29/Feb/2024 10.74105 10.818004 28/Feb/2024 10.751415 10.832446 27/Feb/2024 10.823679 10.899833 26/Feb/2024 10.921485 11.022134 23/Feb/2024 10.764915 10.847483 22/Feb/2024 11.03258 11.128331 21/Feb/2024 11.128445 11.201977 20/Feb/2024 11.143998 11.227177 19/Feb/2024 11.125339 11.207981 16/Feb/2024 11.072914 11.155016 15/Feb/2024 10.809446 10.882509 14/Feb/2024 10.789119 10.862224 13/Feb/2024 11.27492 11.350851 12/Feb/2024 11.183356 11.259214 09/Feb/2024 11.314633 11.395532 08/Feb/2024 11.391021 11.471213 07/Feb/2024 11.446971 11.525865 06/Feb/2024 11.403321 11.495047 05/Feb/2024 11.597789 11.683581 02/Feb/2024 11.874599 11.950914 01/Feb/2024 11.532549 11.626392 31/Jan/2024 11.59116 11.675263 30/Jan/2024 11.653357 11.741481 29/Jan/2024 11.548696 11.629261 26/Jan/2024 11.492036 11.571706 25/Jan/2024 11.37022 11.446419 24/Jan/2024 11.578866 11.661037 23/Jan/2024 11.276902 11.354137 22/Jan/2024 11.351076 11.426247 19/Jan/2024 11.421007 11.502314 18/Jan/2024 11.379078 11.462907 17/Jan/2024 11.595059 11.677343 16/Jan/2024 12.064188 12.14498 15/Jan/2024 12.071499 12.173554 12/Jan/2024 11.825285 11.913369 11/Jan/2024 11.862693 11.95252 10/Jan/2024 11.926696 12.026749 09/Jan/2024 12.082491 12.177099 08/Jan/2024 12.116143 12.19631 05/Jan/2024 12.157277 12.253769 04/Jan/2024 12.222665 12.324629 03/Jan/2024 12.561018 12.668558 02/Jan/2024 12.759162 12.849954 29/Dec/2023 12.797737 12.899087 28/Dec/2023 13.077928 13.156755 27/Dec/2023 13.070635 13.16477 22/Dec/2023 12.932968 13.01782 21/Dec/2023 12.816709 12.934175 20/Dec/2023 13.093016 13.179331 19/Dec/2023 12.714071 12.804541 18/Dec/2023 12.753084 12.863753 15/Dec/2023 12.793486 12.8909 14/Dec/2023 12.708675 12.802832 13/Dec/2023 12.018367 12.113662 12/Dec/2023 12.225792 12.321326 11/Dec/2023 12.306366 12.406543 08/Dec/2023 12.616116 12.702809 07/Dec/2023 12.718544 12.805627 06/Dec/2023 12.724983 12.819587 05/Dec/2023 12.829909 12.933294 04/Dec/2023 13.120197 13.205917 01/Dec/2023 12.947329 13.049997 30/Nov/2023 12.875134 12.97408 29/Nov/2023 12.821208 12.913906 28/Nov/2023 12.35436 12.442204 27/Nov/2023 12.054667 12.155459 24/Nov/2023 12.159883 12.244708 23/Nov/2023 12.174323 12.267559 22/Nov/2023 12.186783 12.292303 21/Nov/2023 11.955763 12.052109 20/Nov/2023 11.959399 12.04361 17/Nov/2023 12.119514 12.208398 16/Nov/2023 11.872559 11.968101 15/Nov/2023 11.969089 12.056311 14/Nov/2023 11.615373 11.709775 13/Nov/2023 11.743955 11.835223 10/Nov/2023 11.965835 12.067135 09/Nov/2023 11.956542 12.051539 08/Nov/2023 12.26302 12.348952 07/Nov/2023 12.473803 12.57762 06/Nov/2023 12.52536 12.618724 03/Nov/2023 12.187767 12.28055 02/Nov/2023 12.211563 12.316295 01/Nov/2023 12.211386 12.316201 31/Oct/2023 12.415268 12.509935 30/Oct/2023 12.702732 12.826231 27/Oct/2023 12.421236 12.516263 26/Oct/2023 12.547633 12.665916 25/Oct/2023 12.652488 12.748337 24/Oct/2023 12.668421 12.784748 23/Oct/2023 12.775976 12.87312 20/Oct/2023 12.803808 12.897607 19/Oct/2023 12.740512 12.834323 18/Oct/2023 12.674856 12.758384 17/Oct/2023 12.441735 12.531223 16/Oct/2023 12.457728 12.543232 13/Oct/2023 11.918408 12.087596 12/Oct/2023 12.047003 12.133528 11/Oct/2023 11.831803 11.921577 10/Oct/2023 11.674486 11.756591 09/Oct/2023 11.601791 11.683473 06/Oct/2023 11.321711 11.421624 05/Oct/2023 11.248174 11.338008 04/Oct/2023 11.312732 11.411666 03/Oct/2023 11.314061 11.395773 02/Oct/2023 11.646825 11.735283 29/Sept/2023 11.648356 11.764678 28/Sept/2023 11.608007 11.700105 27/Sept/2023 11.998165 12.087493 26/Sept/2023 12.269281 12.37629 25/Sept/2023 12.413111 12.523473 22/Sept/2023 12.460699 12.558904 21/Sept/2023 12.607771 12.695373 20/Sept/2023 12.460119 12.562824 19/Sept/2023 12.592548 12.679855 18/Sept/2023 12.500151 12.603959 15/Sept/2023 12.264836 12.361373 14/Sept/2023 12.104216 12.209916 13/Sept/2023 12.111938 12.208416 12/Sept/2023 12.109097 12.189466 11/Sept/2023 11.976553 12.064106 08/Sept/2023 11.955981 12.033371 07/Sept/2023 12.02773 12.110662 06/Sept/2023 11.996305 12.076952 05/Sept/2023 12.233863 12.309814 04/Sept/2023 12.240646 12.318115 01/Sept/2023 12.265968 12.473724 31/Aug/2023 12.40324 12.50006 30/Aug/2023 12.37024 12.446672 29/Aug/2023 12.219327 12.305695 25/Aug/2023 12.07069 12.152286 24/Aug/2023 12.071479 12.151238 23/Aug/2023 11.723042 11.801196 22/Aug/2023 11.524986 11.603901 21/Aug/2023 11.404247 11.476147 18/Aug/2023 11.483409 11.579696 17/Aug/2023 11.519617 11.605774 16/Aug/2023 11.721982 11.82596 15/Aug/2023 11.973459 12.051878 14/Aug/2023 12.1917 12.274322 11/Aug/2023 12.106646 12.204198 10/Aug/2023 12.057051 12.145566 09/Aug/2023 12.090947 12.171642 08/Aug/2023 12.117387 12.219566 07/Aug/2023 12.225825 12.326258 04/Aug/2023 12.135228 12.215358 03/Aug/2023 12.264183 12.360179 02/Aug/2023 12.481115 12.556504 01/Aug/2023 12.837514 12.928323 31/Jul/2023 12.601097 12.688613 28/Jul/2023 12.459895 12.562467 27/Jul/2023 12.82565 12.913753 26/Jul/2023 12.853175 12.949941 25/Jul/2023 12.832873 12.918638 24/Jul/2023 12.923738 13.017488 21/Jul/2023 12.906352 13.00667 20/Jul/2023 13.256658 13.347796 19/Jul/2023 13.220063 13.305263 18/Jul/2023 12.835941 12.921939 17/Jul/2023 12.861951 12.950827 14/Jul/2023 12.919234 13.000884 13/Jul/2023 12.870467 12.949518 12/Jul/2023 12.436887 12.522447 11/Jul/2023 12.409599 12.495552 10/Jul/2023 12.238025 12.324618 07/Jul/2023 12.100164 12.195399 06/Jul/2023 12.392583 12.494866 05/Jul/2023 12.693123 12.773338 04/Jul/2023 12.626087 12.717053 03/Jul/2023 12.576804 12.666965 30/Jun/2023 12.358382 12.449101 29/Jun/2023 12.250903 12.333494 28/Jun/2023 12.313883 12.408568 27/Jun/2023 12.419966 12.5231 26/Jun/2023 12.400679 12.487789 23/Jun/2023 12.326918 12.420392 22/Jun/2023 12.354769 12.452037 21/Jun/2023 12.533396 12.625388 20/Jun/2023 12.845365 12.935915 19/Jun/2023 12.871588 12.983566 16/Jun/2023 12.802631 12.891577 15/Jun/2023 12.874941 12.965371 14/Jun/2023 12.976198 13.071302 13/Jun/2023 13.119858 13.212542 12/Jun/2023 13.128033 13.214582 09/Jun/2023 13.243724 13.340926 08/Jun/2023 13.172325 13.285289 07/Jun/2023 13.45267 13.549313 06/Jun/2023 13.427451 13.509209 05/Jun/2023 13.402586 13.509525 02/Jun/2023 13.493054 13.591188 01/Jun/2023 13.124868 13.221305 31/May/2023 12.899083 12.992109 30/May/2023 12.942985 13.030575 26/May/2023 12.88954 12.985695 25/May/2023 13.094273 13.179915 24/May/2023 13.380921 13.47604 23/May/2023 13.442056 13.534378 22/May/2023 13.446711 13.538232 19/May/2023 13.447753 13.538544 18/May/2023 13.711106 13.808602 17/May/2023 13.851796 13.945969 16/May/2023 14.101652 14.191459 15/May/2023 14.093936 14.192985 12/May/2023 13.95252 14.065933 11/May/2023 14.431095 14.537019 10/May/2023 14.526657 14.629439 09/May/2023 14.548046 14.650184 05/May/2023 14.726238 14.836971 04/May/2023 14.377933 14.477367 03/May/2023 14.360006 14.459023 02/May/2023 14.005019 14.114525 28/Apr/2023 14.079377 14.196967 27/Apr/2023 14.073516 14.17104 26/Apr/2023 14.112496 14.202116 25/Apr/2023 14.157904 14.245189 24/Apr/2023 14.172306 14.260524 21/Apr/2023 14.347606 14.433946 20/Apr/2023 14.246766 14.34297 19/Apr/2023 14.514601 14.608847 18/Apr/2023 14.503793 14.596799 17/Apr/2023 14.734177 14.826613 14/Apr/2023 14.920457 15.011326 13/Apr/2023 14.580642 14.669702 12/Apr/2023 14.50817 14.599874 11/Apr/2023 14.311803 14.395204 06/Apr/2023 14.251709 14.345534 05/Apr/2023 14.204181 14.288451 04/Apr/2023 13.755394 13.854586 03/Apr/2023 13.627037 13.721994 31/Mar/2023 13.652569 13.738404 30/Mar/2023 13.607567 13.701227 29/Mar/2023 13.558816 13.649471 28/Mar/2023 13.323057 13.409305 27/Mar/2023 13.37822 13.464678 24/Mar/2023 13.144512 13.223358 23/Mar/2023 13.062833 13.162609 22/Mar/2023 12.771846 12.86082 21/Mar/2023 13.175203 13.266686 20/Mar/2023 13.038696 13.148977 17/Mar/2023 12.507626 12.599579 16/Mar/2023 12.642959 12.735368 15/Mar/2023 12.456176 12.537515 14/Mar/2023 12.616263 12.706973 13/Mar/2023 12.083611 12.180728 10/Mar/2023 11.78468 11.876019 09/Mar/2023 11.95572 12.044414 08/Mar/2023 12.040017 12.134291 07/Mar/2023 12.40937 12.48965 06/Mar/2023 12.571846 12.648683 03/Mar/2023 12.507027 12.60109 02/Mar/2023 12.5012 12.600467 01/Mar/2023 12.16504 12.259033 28/Feb/2023 11.937866 12.025733 27/Feb/2023 11.903627 11.990678 24/Feb/2023 11.890497 11.9773 23/Feb/2023 12.031091 12.115909 22/Feb/2023 12.139794 12.230419 21/Feb/2023 12.314134 12.403334 20/Feb/2023 12.454331 12.545152 17/Feb/2023 12.504755 12.590841 16/Feb/2023 12.573446 12.666861 15/Feb/2023 12.833283 12.918167 14/Feb/2023 12.770844 12.856092 13/Feb/2023 12.975704 13.065079 10/Feb/2023 12.960395 13.065449 09/Feb/2023 13.338937 13.42531 08/Feb/2023 13.40973 13.490929 07/Feb/2023 13.347554 13.437669 06/Feb/2023 13.297399 13.386002 03/Feb/2023 13.466172 13.555051 02/Feb/2023 13.828684 13.924376 01/Feb/2023 13.535206 13.631413 31/Jan/2023 13.400712 13.485158 30/Jan/2023 13.522712 13.608587 27/Jan/2023 13.733948 13.825346 26/Jan/2023 13.897614 13.988018 25/Jan/2023 13.756526 13.850247 24/Jan/2023 13.732044 13.826859 23/Jan/2023 13.731606 13.817873 20/Jan/2023 13.541554 13.634301 19/Jan/2023 13.285127 13.377819 18/Jan/2023 13.398183 13.484531 17/Jan/2023 13.780321 13.861127 16/Jan/2023 13.924868 14.004535 13/Jan/2023 13.772859 13.85992 12/Jan/2023 13.5953 13.686504 11/Jan/2023 13.690757 13.784296 10/Jan/2023 13.440982 13.521696 09/Jan/2023 13.614223 13.705288 06/Jan/2023 13.468095 13.574641 05/Jan/2023 13.386243 13.469705 04/Jan/2023 12.920191 13.00472 03/Jan/2023 12.565569 12.645852 30/Dec/2022 12.558514 12.649679 29/Dec/2022 12.540023 12.626486 28/Dec/2022 12.674229 12.753195 23/Dec/2022 12.464638 12.556071 22/Dec/2022 12.552054 12.638829 21/Dec/2022 12.423063 12.509502 20/Dec/2022 11.920886 12.008678 19/Dec/2022 12.111137 12.205803 16/Dec/2022 11.94938 12.034852 15/Dec/2022 12.1867 12.274819 14/Dec/2022 12.330176 12.424716 13/Dec/2022 12.126719 12.209813 12/Dec/2022 12.157365 12.260597 09/Dec/2022 12.343748 12.434828 08/Dec/2022 12.369755 12.45831 07/Dec/2022 12.117499 12.214113 06/Dec/2022 12.209096 12.298637 05/Dec/2022 12.552381 12.634028 02/Dec/2022 12.55849 12.632408 01/Dec/2022 12.328722 12.436549 30/Nov/2022 12.141557 12.221941 29/Nov/2022 11.863348 11.961474 28/Nov/2022 12.069172 12.156073 25/Nov/2022 12.271626 12.346912 24/Nov/2022 12.214377 12.305837 23/Nov/2022 12.156121 12.233289 22/Nov/2022 11.845535 11.93755 21/Nov/2022 11.836674 11.925694 18/Nov/2022 11.772921 11.857112 17/Nov/2022 11.893266 11.990453 16/Nov/2022 12.054215 12.138955 15/Nov/2022 12.260316 12.346625 14/Nov/2022 12.342021 12.429856 11/Nov/2022 12.313264 12.396115 10/Nov/2022 11.792954 11.878257 09/Nov/2022 11.90783 11.995147 08/Nov/2022 11.322795 11.406992 07/Nov/2022 11.30033 11.396182 04/Nov/2022 10.759174 10.847556 03/Nov/2022 10.63274 10.719889 02/Nov/2022 11.059748 11.184839 01/Nov/2022 10.97464 11.057858 31/Oct/2022 10.954021 11.043254 28/Oct/2022 11.035692 11.126736 27/Oct/2022 11.145873 11.231059 26/Oct/2022 10.938139 11.012777 25/Oct/2022 10.847841 10.933396 24/Oct/2022 10.969667 11.059536 21/Oct/2022 10.697969 10.782913 20/Oct/2022 10.578242 10.666753 19/Oct/2022 10.763946 10.845261 18/Oct/2022 10.733611 10.818194 17/Oct/2022 10.574589 10.655655 14/Oct/2022 10.906549 10.990435 13/Oct/2022 11.13357 11.225156 12/Oct/2022 11.171901 11.275994 11/Oct/2022 11.264141 11.36781 10/Oct/2022 11.439844 11.547267 07/Oct/2022 11.808541 11.894882 06/Oct/2022 11.553772 11.639032 05/Oct/2022 11.620821 11.711413 04/Oct/2022 11.452665 11.529687 03/Oct/2022 11.165451 11.257543 30/Sept/2022 11.048892 11.144948 29/Sept/2022 11.090646 11.172546 28/Sept/2022 10.703754 10.796768 27/Sept/2022 10.615927 10.701795 26/Sept/2022 10.784351 10.870577 23/Sept/2022 11.018358 11.094831 22/Sept/2022 10.951394 11.036634 21/Sept/2022 10.924377 11.01407 20/Sept/2022 11.048562 11.125753 16/Sept/2022 10.807682 10.896981 15/Sept/2022 11.11511 11.189488 14/Sept/2022 11.077757 11.164812 13/Sept/2022 11.43002 11.506328 12/Sept/2022 11.284236 11.359915 09/Sept/2022 11.192667 11.290957 08/Sept/2022 10.987316 11.069259 07/Sept/2022 10.713698 10.799528 06/Sept/2022 10.726398 10.82572 05/Sept/2022 10.793972 10.888998 02/Sept/2022 10.429465 10.513387 01/Sept/2022 10.633529 10.708362 31/Aug/2022 10.815332 10.90032 30/Aug/2022 10.941906 11.031804 26/Aug/2022 11.378653 11.462345 25/Aug/2022 11.402961 11.491059 24/Aug/2022 11.215481 11.301996 23/Aug/2022 11.106671 11.196635 22/Aug/2022 11.064107 11.149274 19/Aug/2022 11.216853 11.289186 18/Aug/2022 11.079404 11.161388 17/Aug/2022 11.312007 11.394463 16/Aug/2022 11.428601 11.502384 15/Aug/2022 11.458726 11.541473 12/Aug/2022 11.357621 11.449868 11/Aug/2022 11.419091 11.505355 10/Aug/2022 11.44106 11.535046 09/Aug/2022 11.456016 11.540927 08/Aug/2022 11.228285 11.33436 05/Aug/2022 11.180334 11.273767 04/Aug/2022 10.842762 10.93117 03/Aug/2022 10.960903 11.061048 02/Aug/2022 11.008863 11.089108 01/Aug/2022 11.098193 11.179109 29/Jul/2022 10.983593 11.078776 28/Jul/2022 10.734138 10.824994 27/Jul/2022 10.589724 10.6814 26/Jul/2022 10.465058 10.548315 25/Jul/2022 10.766563 10.872823 22/Jul/2022 10.869259 10.961142 21/Jul/2022 10.670098 10.764294 20/Jul/2022 10.930198 11.016248 19/Jul/2022 10.792703 10.895378 18/Jul/2022 10.728411 10.81514 15/Jul/2022 10.865881 10.964797 14/Jul/2022 11.138008 11.232695 13/Jul/2022 11.03847 11.128054 12/Jul/2022 11.214566 11.301539 11/Jul/2022 11.235745 11.333657 08/Jul/2022 11.346669 11.430321 07/Jul/2022 11.271875 11.356198 06/Jul/2022 11.368647 11.462094 05/Jul/2022 11.845411 11.947803 04/Jul/2022 11.637061 11.724622 01/Jul/2022 11.517298 11.60549 30/Jun/2022 11.846488 11.941856 29/Jun/2022 11.992464 12.086627 28/Jun/2022 12.258673 12.355547 27/Jun/2022 12.123872 12.215777 24/Jun/2022 11.949395 12.069016 23/Jun/2022 12.383724 12.486803 22/Jun/2022 12.476697 12.572899 21/Jun/2022 12.388206 12.487597 20/Jun/2022 12.4925 12.589555 17/Jun/2022 12.648329 12.745391 16/Jun/2022 12.638217 12.734785 15/Jun/2022 12.535344 12.627054 14/Jun/2022 12.762094 12.852392 13/Jun/2022 13.303428 13.406901 10/Jun/2022 12.715984 12.802374 09/Jun/2022 13.060535 13.144694 08/Jun/2022 13.128013 13.218405 07/Jun/2022 13.108564 13.197772 06/Jun/2022 13.22267 13.318232 01/Jun/2022 12.789056 12.901857 31/May/2022 13.124202 13.20145 27/May/2022 13.115118 13.208951 26/May/2022 13.095387 13.186371 25/May/2022 13.330276 13.418656 24/May/2022 13.15205 13.239194 23/May/2022 13.136097 13.225516 20/May/2022 13.190873 13.273602 19/May/2022 12.678853 12.776554 18/May/2022 12.933119 13.016988 17/May/2022 12.85476 12.929269 16/May/2022 12.860324 12.950493 13/May/2022 12.727658 12.811313 12/May/2022 13.142938 13.242348 11/May/2022 13.204228 13.300753 10/May/2022 13.277521 13.393323 09/May/2022 14.021066 14.123851 06/May/2022 14.173101 14.283834 05/May/2022 14.435128 14.567938 04/May/2022 14.102161 14.197804 03/May/2022 13.894626 13.982457 29/Apr/2022 14.304285 14.401123 28/Apr/2022 13.9336 14.03233 27/Apr/2022 13.918051 14.008906 26/Apr/2022 14.161339 14.256586 25/Apr/2022 14.566722 14.683571 22/Apr/2022 14.745376 14.859856 21/Apr/2022 15.282604 15.405854 20/Apr/2022 15.186913 15.299825 19/Apr/2022 15.54001 15.639494 14/Apr/2022 15.373557 15.475125 13/Apr/2022 15.165772 15.277545 12/Apr/2022 15.064194 15.171605 11/Apr/2022 15.091878 15.185182 08/Apr/2022 14.733593 14.827093 07/Apr/2022 14.5028 14.600956 06/Apr/2022 14.594356 14.698568 05/Apr/2022 14.869759 14.962881 04/Apr/2022 14.954336 15.070829 01/Apr/2022 14.585745 14.695878 31/Mar/2022 14.68673 14.798888 30/Mar/2022 14.564366 14.668836 29/Mar/2022 14.469312 14.584142 28/Mar/2022 14.657327 14.764091 25/Mar/2022 14.615748 14.706459 24/Mar/2022 14.636087 14.718835 23/Mar/2022 14.323184 14.410831 22/Mar/2022 14.485515 14.573483 21/Mar/2022 14.293344 14.403088 18/Mar/2022 14.487976 14.583543 17/Mar/2022 14.121632 14.230359 16/Mar/2022 14.210621 14.297437 15/Mar/2022 14.072969 14.173566 14/Mar/2022 14.736346 14.818828 11/Mar/2022 14.821004 14.91829 10/Mar/2022 14.658333 14.774297 09/Mar/2022 14.814496 14.931083 08/Mar/2022 14.768769 14.863673 07/Mar/2022 14.546512 14.648585 04/Mar/2022 13.831483 13.915678 03/Mar/2022 13.661327 13.75045 02/Mar/2022 13.748885 13.830804 01/Mar/2022 13.315293 13.405666 28/Feb/2022 13.81307 13.923776 25/Feb/2022 14.116698 14.196941 24/Feb/2022 14.292985 14.398223 23/Feb/2022 14.029074 14.137098 22/Feb/2022 14.211352 14.308714 21/Feb/2022 14.129737 14.228144 18/Feb/2022 14.28 14.36 17/Feb/2022 13.94 14.01 16/Feb/2022 13.64 13.72 15/Feb/2022 13.76 13.85 14/Feb/2022 13.55 13.63 11/Feb/2022 12.94 13.02 10/Feb/2022 13.24 13.33 09/Feb/2022 13.26 13.35 08/Feb/2022 13.1 13.17 07/Feb/2022 12.82 12.9 04/Feb/2022 12.68 12.76 03/Feb/2022 12.76 12.85 02/Feb/2022 12.87 12.96 01/Feb/2022 12.84 12.94 31/Jan/2022 12.55 12.65 28/Jan/2022 12.55 12.63 27/Jan/2022 12.88 12.98 26/Jan/2022 13.33 13.42 25/Jan/2022 13.15 13.24 24/Jan/2022 13.24 13.33 21/Jan/2022 13.55 13.65 20/Jan/2022 13.67 13.76 19/Jan/2022 12.86 12.95 18/Jan/2022 12.96 13.03 17/Jan/2022 12.96 13.03 14/Jan/2022 13.09 13.16 13/Jan/2022 13.26 13.34 12/Jan/2022 13.18 13.26 11/Jan/2022 13 13.1 10/Jan/2022 12.73 12.82 07/Jan/2022 12.7 12.78 06/Jan/2022 13.04 13.16 05/Jan/2022 13.32 13.41 04/Jan/2022 13.34 13.43 31/Dec/2021 13.43 13.53 30/Dec/2021 13.27 13.35 29/Dec/2021 13.33 13.42 24/Dec/2021 13.35 13.45 23/Dec/2021 13.28 13.36 22/Dec/2021 13.24 13.33 21/Dec/2021 13.26 13.34 20/Dec/2021 13.18 13.27 17/Dec/2021 13.23 13.33 16/Dec/2021 12.69 12.8 15/Dec/2021 12.78 12.86 14/Dec/2021 12.99 13.08 13/Dec/2021 12.99 13.06 10/Dec/2021 13.1 13.19 09/Dec/2021 13.41 13.48 08/Dec/2021 13.43 13.52 07/Dec/2021 13.35 13.45 06/Dec/2021 13.12 13.21 03/Dec/2021 13.02 13.1 02/Dec/2021 13.17 13.27 01/Dec/2021 13.63 13.72 30/Nov/2021 13.49 13.58 29/Nov/2021 13.58 13.67 26/Nov/2021 13.57 13.65 25/Nov/2021 13.78 13.87 24/Nov/2021 13.75 13.83 23/Nov/2021 14.05 14.13 22/Nov/2021 14.32 14.41 19/Nov/2021 14.51 14.6 18/Nov/2021 14.71 14.8 17/Nov/2021 14.65 14.74 16/Nov/2021 14.88 14.98 15/Nov/2021 14.86 14.94 12/Nov/2021 14.87 14.95 11/Nov/2021 14.6 14.69 10/Nov/2021 14.08 14.16 09/Nov/2021 13.85 13.94 08/Nov/2021 13.85 13.93 05/Nov/2021 13.58 13.66 04/Nov/2021 13.36 13.45 03/Nov/2021 13.16 13.25 02/Nov/2021 13.2 13.28 01/Nov/2021 13.19 13.27 29/Oct/2021 13.44 13.52 28/Oct/2021 13.68 13.76 27/Oct/2021 13.69 13.77 26/Oct/2021 13.71 13.78 25/Oct/2021 13.63 13.71 22/Oct/2021 13.53 13.61 21/Oct/2021 13.45 13.54 20/Oct/2021 13.43 13.51 19/Oct/2021 13.32 13.39 18/Oct/2021 13.35 13.42 15/Oct/2021 13.45 13.53 14/Oct/2021 13.37 13.44 13/Oct/2021 12.97 13.04 12/Oct/2021 12.79 12.86 11/Oct/2021 12.74 12.81 08/Oct/2021 12.65 12.73 07/Oct/2021 12.61 12.67 06/Oct/2021 12.23 12.3 05/Oct/2021 12.26 12.33 04/Oct/2021 12.13 12.2 01/Oct/2021 12.17 12.25 30/Sept/2021 12.05 12.13 29/Sept/2021 12.22 12.3 28/Sept/2021 12.09 12.16 27/Sept/2021 12.15 12.21 24/Sept/2021 12.21 12.28 23/Sept/2021 12.6 12.67 22/Sept/2021 12.58 12.66 21/Sept/2021 12.51 12.59 20/Sept/2021 12.29 12.36 17/Sept/2021 12.48 12.55 16/Sept/2021 12.89 12.97 15/Sept/2021 12.92 12.99 14/Sept/2021 12.81 12.9 13/Sept/2021 12.68 12.75 10/Sept/2021 12.8 12.87 09/Sept/2021 12.93 13.01 08/Sept/2021 13.05 13.13 07/Sept/2021 13.36 13.43 06/Sept/2021 13.36 13.43 03/Sept/2021 13.1 13.18 02/Sept/2021 13.12 13.18 01/Sept/2021 13.27 13.34 31/Aug/2021 13.1 13.17 27/Aug/2021 12.89 12.96 26/Aug/2021 12.89 12.95 25/Aug/2021 13.07 13.15 24/Aug/2021 13.11 13.2 23/Aug/2021 12.67 12.74 20/Aug/2021 12.56 12.64 19/Aug/2021 12.67 12.76 18/Aug/2021 13.08 13.15 17/Aug/2021 13.14 13.21 16/Aug/2021 13.12 13.18 13/Aug/2021 12.97 13.04 12/Aug/2021 13.07 13.14 11/Aug/2021 12.86 12.94 10/Aug/2021 12.95 13.03 09/Aug/2021 13.25 13.32 06/Aug/2021 13.61 13.69 05/Aug/2021 13.89 13.98 04/Aug/2021 13.88 13.96 03/Aug/2021 13.79 13.87 02/Aug/2021 13.88 13.96 30/Jul/2021 13.77 13.85 29/Jul/2021 13.56 13.64 28/Jul/2021 13.35 13.43 27/Jul/2021 13.36 13.44 26/Jul/2021 13.28 13.35 23/Jul/2021 13.4 13.49 22/Jul/2021 13.51 13.59 21/Jul/2021 13.46 13.54 20/Jul/2021 13.38 13.47 19/Jul/2021 13.35 13.44 16/Jul/2021 13.92 13.99 15/Jul/2021 13.83 13.9 14/Jul/2021 13.69 13.78 13/Jul/2021 13.44 13.53 12/Jul/2021 13.51 13.61 09/Jul/2021 13.42 13.5 08/Jul/2021 13.59 13.67 07/Jul/2021 13.76 13.85 06/Jul/2021 13.65 13.74 05/Jul/2021 13.57 13.66 02/Jul/2021 13.47 13.56 01/Jul/2021 13.47 13.56 30/Jun/2021 13.22 13.3 29/Jun/2021 13.38 13.46 28/Jun/2021 13.49 13.57 25/Jun/2021 13.6 13.68 24/Jun/2021 13.54 13.63 23/Jun/2021 13.61 13.7 22/Jun/2021 13.69 13.79 21/Jun/2021 13.58 13.7 18/Jun/2021 13.76 13.85 17/Jun/2021 14.28 14.37 16/Jun/2021 14.52 14.61 15/Jun/2021 14.72 14.81 14/Jun/2021 14.82 14.89 11/Jun/2021 14.98 15.08 10/Jun/2021 14.69 14.77 09/Jun/2021 14.65 14.72 08/Jun/2021 14.87 14.96 07/Jun/2021 14.86 14.95 04/Jun/2021 14.73 14.81 03/Jun/2021 15.06 15.15 02/Jun/2021 15.23 15.32 01/Jun/2021 15.14 15.24 28/May/2021 14.99 15.09 27/May/2021 15.16 15.27 26/May/2021 15.11 15.2 25/May/2021 15.1 15.2 24/May/2021 15.1 15.2 21/May/2021 15.08 15.17 20/May/2021 15.02 15.1 19/May/2021 15.04 15.12 18/May/2021 15.14 15.22 17/May/2021 14.57 14.65 14/May/2021 14.25 14.34 13/May/2021 14.19 14.28 12/May/2021 14.39 14.48 11/May/2021 14.37 14.48 10/May/2021 14.59 14.66 07/May/2021 14.57 14.67 06/May/2021 14.11 14.2 05/May/2021 14.01 14.1 04/May/2021 14.2 14.28 30/Apr/2021 13.78 13.87 29/Apr/2021 14.15 14.23 28/Apr/2021 14.04 14.13 27/Apr/2021 14.33 14.42 26/Apr/2021 14.4 14.51 23/Apr/2021 14.51 14.61 22/Apr/2021 14.74 14.83 21/Apr/2021 14.39 14.49 20/Apr/2021 14.24 14.34 19/Apr/2021 14.47 14.57 16/Apr/2021 14.43 14.54 15/Apr/2021 13.93 14.02 14/Apr/2021 14.05 14.16 13/Apr/2021 13.76 13.88 12/Apr/2021 13.97 14.06 09/Apr/2021 14.03 14.12 08/Apr/2021 13.78 13.86 07/Apr/2021 13.78 13.86 06/Apr/2021 13.54 13.63 01/Apr/2021 13.04 13.14 31/Mar/2021 12.78 12.87 30/Mar/2021 13.11 13.21 29/Mar/2021 13.07 13.17 26/Mar/2021 12.97 13.08 25/Mar/2021 12.97 13.1 24/Mar/2021 13.54 13.63 23/Mar/2021 13.26 13.35 22/Mar/2021 13.41 13.51 19/Mar/2021 13.3 13.38 18/Mar/2021 13.42 13.53 17/Mar/2021 13.14 13.22 16/Mar/2021 13.28 13.36 15/Mar/2021 13.03 13.12 12/Mar/2021 12.91 13 11/Mar/2021 12.9 12.98 10/Mar/2021 12.86 12.95 09/Mar/2021 12.69 12.78 08/Mar/2021 12.7 12.78 05/Mar/2021 12.53 12.63 04/Mar/2021 12.4 12.48 03/Mar/2021 12.69 12.78 02/Mar/2021 12.25 12.35 01/Mar/2021 12.35 12.45 26/Feb/2021 12.72 12.81 25/Feb/2021 13 13.09 24/Feb/2021 12.95 13.04 23/Feb/2021 13.19 13.27 22/Feb/2021 12.81 12.89 19/Feb/2021 12.91 13 18/Feb/2021 13.09 13.18 17/Feb/2021 13.46 13.54 16/Feb/2021 13.85 13.94 15/Feb/2021 13.89 13.98 12/Feb/2021 13.87 13.96 11/Feb/2021 14.1 14.19 10/Feb/2021 14.07 14.16 09/Feb/2021 14.11 14.21 08/Feb/2021 14.03 14.13 05/Feb/2021 13.77 13.85 04/Feb/2021 13.98 14.08 03/Feb/2021 13.93 14.03 02/Feb/2021 14.22 14.32 01/Feb/2021 13.94 14.06 29/Jan/2021 13.9 14.01 28/Jan/2021 13.57 13.67 27/Jan/2021 14 14.1 26/Jan/2021 14.18 14.28 25/Jan/2021 14.27 14.37 22/Jan/2021 14.36 14.46 21/Jan/2021 14.61 14.72 20/Jan/2021 14.26 14.37 19/Jan/2021 14.3 14.39 18/Jan/2021 14.19 14.29 15/Jan/2021 14.47 14.58 14/Jan/2021 14.53 14.63 13/Jan/2021 14.65 14.75 12/Jan/2021 14.66 14.77 11/Jan/2021 14.99 15.09 08/Jan/2021 15.56 15.67 07/Jan/2021 15.64 15.76 06/Jan/2021 15.67 15.77 05/Jan/2021 15.81 15.93 04/Jan/2021 14.93 15.03 31/Dec/2020 14.87 14.98 30/Dec/2020 14.64 14.73 29/Dec/2020 14.82 14.91 24/Dec/2020 14.68 14.79 23/Dec/2020 14.65 14.76 22/Dec/2020 14.96 15.07 21/Dec/2020 15.01 15.13 18/Dec/2020 15.13 15.25 17/Dec/2020 14.7 14.8 16/Dec/2020 14.38 14.49 15/Dec/2020 14.2 14.32 14/Dec/2020 14.45 14.55 11/Dec/2020 14.75 14.85 10/Dec/2020 14.74 14.85 09/Dec/2020 14.9 15 08/Dec/2020 15.09 15.19 07/Dec/2020 14.62 14.73 04/Dec/2020 14.49 14.59 03/Dec/2020 14.65 14.74 02/Dec/2020 14.71 14.81 01/Dec/2020 14.27 14.4 30/Nov/2020 14 14.11 27/Nov/2020 14.14 14.24 26/Nov/2020 13.99 14.09 25/Nov/2020 13.71 13.81 24/Nov/2020 13.98 14.07 23/Nov/2020 14.66 14.75 20/Nov/2020 14.68 14.79 19/Nov/2020 14.77 14.87 18/Nov/2020 15.19 15.3 17/Nov/2020 15.39 15.51 16/Nov/2020 15.69 15.81 13/Nov/2020 15.58 15.69 12/Nov/2020 15.26 15.37 11/Nov/2020 15.3 15.46 10/Nov/2020 15.86 15.97 09/Nov/2020 17.36 17.47 06/Nov/2020 17.1 17.22 05/Nov/2020 16.2 16.32 04/Nov/2020 16.27 16.38 03/Nov/2020 16.22 16.33 02/Nov/2020 15.8 15.92 30/Oct/2020 15.33 15.45 29/Oct/2020 15.22 15.34 28/Oct/2020 16.12 16.24 27/Oct/2020 16 16.12 26/Oct/2020 16.07 16.19 23/Oct/2020 16.34 16.46 22/Oct/2020 16.58 16.7 21/Oct/2020 16.44 16.55 20/Oct/2020 16.59 16.72 19/Oct/2020 16.82 16.94 16/Oct/2020 17.06 17.17 15/Oct/2020 17 17.11 14/Oct/2020 16.95 17.08 13/Oct/2020 16.89 17 12/Oct/2020 16.98 17.09 09/Oct/2020 16.44 16.56 08/Oct/2020 16.19 16.3 07/Oct/2020 16.2 16.34 06/Oct/2020 16.67 16.78 05/Oct/2020 16.37 16.5 02/Oct/2020 16.5 16.62 01/Oct/2020 16.6 16.72 30/Sept/2020 16.61 16.73 29/Sept/2020 16.42 16.53 28/Sept/2020 16.33 16.45 25/Sept/2020 16.44 16.58 24/Sept/2020 16.05 16.18 23/Sept/2020 16.96 17.08 22/Sept/2020 16.85 16.98 21/Sept/2020 17.4 17.55 18/Sept/2020 17.72 17.85 17/Sept/2020 17.9 18.04 16/Sept/2020 18.17 18.3 15/Sept/2020 18.26 18.38 14/Sept/2020 17.53 17.67 11/Sept/2020 17.66 17.79 10/Sept/2020 17.59 17.7 09/Sept/2020 17.02 17.15 08/Sept/2020 16.86 16.98 07/Sept/2020 16.89 17 04/Sept/2020 16.87 17 03/Sept/2020 16.95 17.08 02/Sept/2020 16.96 17.08 01/Sept/2020 17.13 17.25 28/Aug/2020 16.73 16.85 27/Aug/2020 17.05 17.17 26/Aug/2020 16.66 16.79 25/Aug/2020 16.81 16.92 24/Aug/2020 17.07 17.18 21/Aug/2020 17.16 17.29 20/Aug/2020 17.02 17.13 19/Aug/2020 17.51 17.62 18/Aug/2020 17.81 17.92 17/Aug/2020 16.96 17.08 14/Aug/2020 16.95 17.07 13/Aug/2020 16.5 16.62 12/Aug/2020 16.54 16.66 11/Aug/2020 17.56 17.68 10/Aug/2020 17.91 18.04 07/Aug/2020 18.31 18.44 06/Aug/2020 18.41 18.54 05/Aug/2020 18.45 18.58 04/Aug/2020 17.81 17.93 03/Aug/2020 17.91 18.03 31/Jul/2020 17.28 17.39 30/Jul/2020 17.73 17.85 29/Jul/2020 18.2 18.32 28/Jul/2020 18.32 18.51 27/Jul/2020 17.82 17.93 24/Jul/2020 17.32 17.45 23/Jul/2020 17.73 17.85 22/Jul/2020 17.55 17.68 21/Jul/2020 17.26 17.37 20/Jul/2020 16.81 16.92 17/Jul/2020 16.47 16.57 16/Jul/2020 16.66 16.77 15/Jul/2020 16.61 16.72 14/Jul/2020 16.13 16.24 13/Jul/2020 16.61 16.71 10/Jul/2020 16.67 16.78 09/Jul/2020 16.77 16.88 08/Jul/2020 16.41 16.52 07/Jul/2020 15.97 16.08 06/Jul/2020 15.79 15.9 03/Jul/2020 15.79 15.92 02/Jul/2020 15.88 16 01/Jul/2020 15.99 16.1 30/Jun/2020 15.63 15.73 29/Jun/2020 15.48 15.58 26/Jun/2020 15.19 15.3 25/Jun/2020 15.07 15.19 24/Jun/2020 15.32 15.42 23/Jun/2020 15.14 15.25 22/Jun/2020 14.73 14.85 19/Jun/2020 14.21 14.31 18/Jun/2020 14.14 14.24 17/Jun/2020 14.07 14.18 16/Jun/2020 14.24 14.34 15/Jun/2020 13.96 14.06 12/Jun/2020 14.24 14.35 11/Jun/2020 14.51 14.63 10/Jun/2020 14 14.09 09/Jun/2020 13.78 13.88 08/Jun/2020 13.79 13.89 05/Jun/2020 14.06 14.16 04/Jun/2020 14.05 14.14 03/Jun/2020 14.46 14.56 02/Jun/2020 15.13 15.23 01/Jun/2020 14.97 15.11 29/May/2020 14.8 14.91 28/May/2020 14.68 14.79 27/May/2020 14.64 14.75 26/May/2020 15.49 15.61 22/May/2020 15.42 15.53 21/May/2020 15.77 15.88 20/May/2020 16 16.13 19/May/2020 15.79 15.89 18/May/2020 16.03 16.13 15/May/2020 15.11 15.21 14/May/2020 14.59 14.69 13/May/2020 14.51 14.63 12/May/2020 14.42 14.54 11/May/2020 14.77 14.87 07/May/2020 14.38 14.48 06/May/2020 14.6 14.69 05/May/2020 14.31 14.42 01/May/2020 13.34 13.45 30/Apr/2020 14.21 14.33 29/Apr/2020 14.28 14.39 28/Apr/2020 14.25 14.35 27/Apr/2020 14.38 14.49 24/Apr/2020 14.17 14.28 23/Apr/2020 13.83 13.93 22/Apr/2020 13.03 13.13 21/Apr/2020 12.93 13.02 20/Apr/2020 12.56 12.66 17/Apr/2020 13 13.09 16/Apr/2020 12.82 12.94 15/Apr/2020 12.91 13.01 14/Apr/2020 12.93 13.02 09/Apr/2020 11.31 11.39 08/Apr/2020 11.23 11.31 07/Apr/2020 11.39 11.57 06/Apr/2020 10.79 10.97 03/Apr/2020 10.67 10.84 02/Apr/2020 10.2 10.37 01/Apr/2020 9.934 10.1 31/Mar/2020 10.14 10.31 30/Mar/2020 10.43 10.52 27/Mar/2020 11.01 11.12 26/Mar/2020 11.37 11.49 25/Mar/2020 11.18 11.28 24/Mar/2020 10.12 10.25 23/Mar/2020 9.349 9.473 20/Mar/2020 9.79 9.945 19/Mar/2020 9.665 9.803 18/Mar/2020 10.01 10.17 17/Mar/2020 9.542 9.655 16/Mar/2020 8.186 8.363 13/Mar/2020 9.715 9.841 12/Mar/2020 10.87 10.96 11/Mar/2020 11.5 11.58 10/Mar/2020 11.13 11.22 09/Mar/2020 11.32 11.41 06/Mar/2020 12.44 12.54 05/Mar/2020 12.16 12.25 04/Mar/2020 11.9 11.99 03/Mar/2020 11.46 11.55 02/Mar/2020 11.39 11.48 28/Feb/2020 11.98 12.04 27/Feb/2020 12.6 12.68 26/Feb/2020 12.43 12.53 25/Feb/2020 12.76 12.85 24/Feb/2020 12.99 13.06 21/Feb/2020 12.38 12.47 20/Feb/2020 12.38 12.46 19/Feb/2020 12.16 12.24 18/Feb/2020 11.66 11.73 17/Feb/2020 11.71 11.78 14/Feb/2020 11.73 11.81 13/Feb/2020 11.8 11.9 12/Feb/2020 11.87 11.95 11/Feb/2020 11.88 11.97 10/Feb/2020 11.77 11.86 07/Feb/2020 11.84 11.92 06/Feb/2020 11.7 11.78 05/Feb/2020 11.56 11.64 04/Feb/2020 11.79 11.87 03/Feb/2020 11.88 11.97 31/Jan/2020 11.76 11.84 30/Jan/2020 11.86 11.95 29/Jan/2020 11.71 11.79 28/Jan/2020 11.93 12.01 27/Jan/2020 11.99 12.08 24/Jan/2020 11.73 11.8 23/Jan/2020 11.7 11.78 22/Jan/2020 11.79 11.86 21/Jan/2020 11.73 11.8 20/Jan/2020 11.74 11.8 17/Jan/2020 11.72 11.79 16/Jan/2020 11.7 11.77 15/Jan/2020 11.56 11.62 14/Jan/2020 11.4 11.47 13/Jan/2020 11.63 11.71 10/Jan/2020 11.39 11.46 09/Jan/2020 11.48 11.57 08/Jan/2020 11.87 11.94 07/Jan/2020 11.68 11.76 06/Jan/2020 11.81 11.89 03/Jan/2020 11.88 11.97 02/Jan/2020 11.59 11.65 31/Dec/2019 11.69 11.76 30/Dec/2019 11.53 11.61 27/Dec/2019 11.57 11.63 24/Dec/2019 11.26 11.35 23/Dec/2019 10.92 11.01 20/Dec/2019 11.03 11.1 19/Dec/2019 10.95 11.02 18/Dec/2019 10.86 10.95 17/Dec/2019 10.82 10.9 16/Dec/2019 10.88 10.96 13/Dec/2019 10.78 10.85 12/Dec/2019 11.03 11.1 11/Dec/2019 10.81 10.88 10/Dec/2019 10.69 10.75 09/Dec/2019 10.73 10.8 06/Dec/2019 10.98 11.05 05/Dec/2019 10.93 11.01 04/Dec/2019 11.08 11.15 03/Dec/2019 10.95 11.03 02/Dec/2019 10.96 11.03 29/Nov/2019 10.88 10.95 28/Nov/2019 10.83 10.91 27/Nov/2019 10.9 10.98 26/Nov/2019 10.71 10.78 25/Nov/2019 10.75 10.81 22/Nov/2019 10.82 10.89 21/Nov/2019 10.93 11.01 20/Nov/2019 10.96 11.02 19/Nov/2019 10.95 11.02 18/Nov/2019 10.8 10.87 15/Nov/2019 10.99 11.06 14/Nov/2019 10.95 11.02 13/Nov/2019 10.85 10.92 12/Nov/2019 10.77 10.84 11/Nov/2019 10.79 10.86 08/Nov/2019 10.86 10.93 07/Nov/2019 11.22 11.29 06/Nov/2019 11.03 11.11 05/Nov/2019 11.21 11.29 04/Nov/2019 11.38 11.45 01/Nov/2019 11.4 11.48 31/Oct/2019 11.16 11.24 30/Oct/2019 11.16 11.24 29/Oct/2019 11.11 11.18 28/Oct/2019 11.34 11.42 25/Oct/2019 11.27 11.34 24/Oct/2019 10.96 11.03 23/Oct/2019 10.89 10.97 22/Oct/2019 10.83 10.91 21/Oct/2019 11.02 11.11 18/Oct/2019 11.04 11.11 17/Oct/2019 10.9 10.98 16/Oct/2019 10.9 10.99 15/Oct/2019 11.29 11.37 14/Oct/2019 11.35 11.43 11/Oct/2019 11.79 11.88 10/Oct/2019 12.14 12.22 09/Oct/2019 12.22 12.3 08/Oct/2019 12.02 12.09 07/Oct/2019 11.95 12.03 04/Oct/2019 11.76 11.86 03/Oct/2019 11.8 11.87 02/Oct/2019 11.72 11.81 01/Oct/2019 11.63 11.71 30/Sept/2019 11.93 12 27/Sept/2019 12.21 12.29 26/Sept/2019 12.33 12.41 25/Sept/2019 12.6 12.69 24/Sept/2019 12.45 12.51 23/Sept/2019 12.2 12.3 20/Sept/2019 11.98 12.07 19/Sept/2019 11.83 11.91 18/Sept/2019 12.05 12.11 17/Sept/2019 11.77 11.85 16/Sept/2019 11.66 11.73 13/Sept/2019 11.71 11.8 12/Sept/2019 12.02 12.09 11/Sept/2019 11.87 11.95 10/Sept/2019 11.92 12 09/Sept/2019 12.24 12.32 06/Sept/2019 12.62 12.69 05/Sept/2019 13.11 13.19 04/Sept/2019 13.1 13.17 03/Sept/2019 13.05 13.14 02/Sept/2019 13.02 13.1 30/Aug/2019 12.84 12.92 29/Aug/2019 13.13 13.21 28/Aug/2019 13.09 13.17 27/Aug/2019 12.71 12.8 23/Aug/2019 12.28 12.37 22/Aug/2019 12.45 12.54 21/Aug/2019 12.5 12.58 20/Aug/2019 12.31 12.39 19/Aug/2019 12.4 12.48 16/Aug/2019 12.52 12.6 15/Aug/2019 12.55 12.64 14/Aug/2019 12.52 12.61 13/Aug/2019 12.84 12.93 12/Aug/2019 12.85 12.92 09/Aug/2019 13.06 13.14 08/Aug/2019 12.86 12.95 07/Aug/2019 12.54 12.62 06/Aug/2019 12.21 12.29 05/Aug/2019 12.12 12.2 02/Aug/2019 12.17 12.25 01/Aug/2019 11.66 11.74 31/Jul/2019 12.16 12.24 30/Jul/2019 12.13 12.2 29/Jul/2019 11.91 11.98 26/Jul/2019 11.81 11.88 25/Jul/2019 11.94 12.01 24/Jul/2019 11.88 11.94 23/Jul/2019 12.02 12.11 22/Jul/2019 12.04 12.11 19/Jul/2019 11.92 11.99 18/Jul/2019 11.62 11.68 17/Jul/2019 11.36 11.43 16/Jul/2019 11.38 11.44 15/Jul/2019 11.26 11.32 12/Jul/2019 11.19 11.27 11/Jul/2019 11.27 11.34 10/Jul/2019 11.08 11.15 09/Jul/2019 11.02 11.09 08/Jul/2019 11 11.07 05/Jul/2019 11.07 11.14 04/Jul/2019 11.04 11.11 03/Jul/2019 11.03 11.1 02/Jul/2019 10.8 10.87 01/Jul/2019 10.83 10.9 28/Jun/2019 10.86 10.93 27/Jun/2019 10.92 10.99 26/Jun/2019 10.97 11.04 25/Jun/2019 11.06 11.13 24/Jun/2019 10.8 10.89 21/Jun/2019 10.82 10.88 20/Jun/2019 10.52 10.6 19/Jun/2019 10.32 10.38 18/Jun/2019 10.28 10.35 17/Jun/2019 10.17 10.23 14/Jun/2019 10.15 10.21 13/Jun/2019 9.957 10.02 12/Jun/2019 9.801 9.869 11/Jun/2019 9.744 9.818 10/Jun/2019 9.893 9.961 07/Jun/2019 9.889 9.953 06/Jun/2019 9.808 9.873 05/Jun/2019 9.761 9.829 04/Jun/2019 9.752 9.813 03/Jun/2019 9.475 9.536 31/May/2019 9.138 9.195 30/May/2019 8.963 9.023 29/May/2019 8.917 8.984 28/May/2019 8.916 8.981 24/May/2019 8.905 8.959 23/May/2019 8.878 8.944 22/May/2019 8.988 9.046 21/May/2019 9.005 9.068 20/May/2019 8.941 9.006 17/May/2019 8.878 8.932 16/May/2019 8.974 9.028 15/May/2019 8.825 8.882 14/May/2019 8.856 8.91 13/May/2019 8.575 8.639 10/May/2019 8.629 8.691 09/May/2019 8.649 8.705 08/May/2019 8.711 8.782 07/May/2019 8.56 8.62 03/May/2019 8.521 8.582 02/May/2019 8.58 8.645 01/May/2019 8.683 8.741 30/Apr/2019 8.692 8.747 29/Apr/2019 8.914 8.972 26/Apr/2019 8.773 8.834 25/Apr/2019 8.781 8.84 24/Apr/2019 8.708 8.774 23/Apr/2019 8.744 8.8 18/Apr/2019 8.973 9.032 17/Apr/2019 9.02 9.083 16/Apr/2019 9.136 9.202 15/Apr/2019 9.106 9.163 12/Apr/2019 9.202 9.262 11/Apr/2019 9.291 9.349 10/Apr/2019 9.409 9.463 09/Apr/2019 9.344 9.403 08/Apr/2019 9.298 9.357 05/Apr/2019 9.261 9.326 04/Apr/2019 9.075 9.141 03/Apr/2019 9.135 9.197 02/Apr/2019 9.163 9.223 01/Apr/2019 9.282 9.341 29/Mar/2019 9.313 9.384 28/Mar/2019 9.503 9.564 27/Mar/2019 9.49 9.566 26/Mar/2019 9.488 9.556 25/Mar/2019 9.331 9.4 22/Mar/2019 9.283 9.347 21/Mar/2019 9.289 9.362 20/Mar/2019 9.06 9.122 19/Mar/2019 9.041 9.113 18/Mar/2019 9.097 9.176 15/Mar/2019 9.053 9.11 14/Mar/2019 9.243 9.306 13/Mar/2019 9.291 9.349 12/Mar/2019 9.158 9.219 11/Mar/2019 9.261 9.318 08/Mar/2019 8.948 9.019 07/Mar/2019 8.84 8.921 06/Mar/2019 8.993 9.05 05/Mar/2019 8.895 8.959 04/Mar/2019 8.895 8.974 01/Mar/2019 9.077 9.142 28/Feb/2019 9.058 9.125 27/Feb/2019 9.197 9.264 26/Feb/2019 9.29 9.353 25/Feb/2019 9.538 9.629 22/Feb/2019 9.602 9.685 21/Feb/2019 9.626 9.703 20/Feb/2019 9.604 9.676 19/Feb/2019 9.352 9.417 18/Feb/2019 9.366 9.433 15/Feb/2019 9.309 9.385 14/Feb/2019 9.213 9.271 13/Feb/2019 9.202 9.268 12/Feb/2019 9.26 9.319 11/Feb/2019 9.281 9.339 08/Feb/2019 9.114 9.197 07/Feb/2019 9.253 9.317 06/Feb/2019 9.299 9.355 05/Feb/2019 9.292 9.362 04/Feb/2019 9.284 9.35 01/Feb/2019 9.345 9.409 31/Jan/2019 9.179 9.238 30/Jan/2019 9.108 9.164 29/Jan/2019 8.857 8.913 28/Jan/2019 8.77 8.83 25/Jan/2019 8.586 8.65 24/Jan/2019 8.534 8.612 23/Jan/2019 8.564 8.643 22/Jan/2019 8.586 8.659 21/Jan/2019 8.622 8.693 18/Jan/2019 8.751 8.826 17/Jan/2019 8.731 8.813 16/Jan/2019 8.74 8.812 15/Jan/2019 8.874 8.93 14/Jan/2019 8.911 8.988 11/Jan/2019 8.957 9.049 10/Jan/2019 9.073 9.17 09/Jan/2019 8.995 9.075 08/Jan/2019 8.955 9.036 07/Jan/2019 9.078 9.137 04/Jan/2019 9.193 9.259 03/Jan/2019 9.067 9.133 02/Jan/2019 8.917 8.989 31/Dec/2018 8.82 8.885 28/Dec/2018 8.902 8.971 27/Dec/2018 8.85 8.908 24/Dec/2018 8.663 8.748 21/Dec/2018 8.699 8.77 20/Dec/2018 8.424 8.543 19/Dec/2018 8.817 8.898 18/Dec/2018 8.632 8.697 17/Dec/2018 8.508 8.57 14/Dec/2018 8.59 8.662 13/Dec/2018 8.568 8.623 12/Dec/2018 8.504 8.558 11/Dec/2018 8.534 8.604 10/Dec/2018 8.512 8.582 07/Dec/2018 8.217 8.282 06/Dec/2018 8.156 8.219 05/Dec/2018 8.168 8.232 04/Dec/2018 8.132 8.19 03/Dec/2018 8.106 8.186 30/Nov/2018 8.051 8.122 29/Nov/2018 8.118 8.185 28/Nov/2018 7.935 8.012 27/Nov/2018 8.124 8.195 26/Nov/2018 8.167 8.238 23/Nov/2018 8.336 8.401 22/Nov/2018 8.32 8.381 21/Nov/2018 8.235 8.318 20/Nov/2018 8.214 8.281 19/Nov/2018 8.211 8.282 16/Nov/2018 8.053 8.114 15/Nov/2018 7.992 8.058 14/Nov/2018 7.726 7.776 13/Nov/2018 7.846 7.907 12/Nov/2018 8.031 8.095 09/Nov/2018 8.086 8.15 08/Nov/2018 8.083 8.146 07/Nov/2018 8.135 8.197 06/Nov/2018 8.146 8.232 05/Nov/2018 8.2 8.267 02/Nov/2018 8.255 8.321 01/Nov/2018 8.036 8.104 31/Oct/2018 8.144 8.213 30/Oct/2018 8.15 8.221 29/Oct/2018 8.176 8.24 26/Oct/2018 8.088 8.178 25/Oct/2018 8.451 8.522 24/Oct/2018 8.533 8.59 23/Oct/2018 8.344 8.407 22/Oct/2018 8.405 8.467 19/Oct/2018 8.366 8.432 18/Oct/2018 8.28 8.338 17/Oct/2018 8.324 8.39 16/Oct/2018 8.309 8.367 15/Oct/2018 8.215 8.273 12/Oct/2018 8.271 8.334 11/Oct/2018 7.763 7.84 10/Oct/2018 7.704 7.775 09/Oct/2018 7.852 7.925 08/Oct/2018 7.875 7.945 05/Oct/2018 7.935 8.002 04/Oct/2018 8.001 8.067 03/Oct/2018 8.126 8.206 02/Oct/2018 7.916 7.976 01/Oct/2018 7.96 8.024 28/Sept/2018 7.815 7.872 27/Sept/2018 7.78 7.834 26/Sept/2018 7.964 8.024 25/Sept/2018 7.91 7.98 24/Sept/2018 7.861 7.961 21/Sept/2018 7.921 7.993 20/Sept/2018 7.881 7.945 19/Sept/2018 7.734 7.801 18/Sept/2018 7.684 7.75 17/Sept/2018 7.578 7.655 14/Sept/2018 7.576 7.644 13/Sept/2018 7.604 7.682 12/Sept/2018 7.465 7.526 11/Sept/2018 7.455 7.53 10/Sept/2018 7.57 7.651 07/Sept/2018 7.569 7.633 06/Sept/2018 7.611 7.665 05/Sept/2018 7.727 7.789 04/Sept/2018 7.907 7.981 03/Sept/2018 7.932 8.006 31/Aug/2018 7.867 7.926 30/Aug/2018 7.974 8.027 29/Aug/2018 8.073 8.129 28/Aug/2018 8.225 8.28 24/Aug/2018 7.878 7.931 23/Aug/2018 8.044 8.1 22/Aug/2018 8.058 8.113 21/Aug/2018 8.059 8.117 20/Aug/2018 8.056 8.118 17/Aug/2018 7.871 7.933 16/Aug/2018 8.026 8.099 15/Aug/2018 8.39 8.452 14/Aug/2018 8.516 8.578 13/Aug/2018 8.68 8.734 10/Aug/2018 8.718 8.781 09/Aug/2018 8.753 8.816 08/Aug/2018 8.714 8.782 07/Aug/2018 8.823 8.89 06/Aug/2018 8.814 8.88 03/Aug/2018 8.746 8.801 02/Aug/2018 8.701 8.781 01/Aug/2018 8.837 8.896 31/Jul/2018 8.827 8.885 30/Jul/2018 8.849 8.911 27/Jul/2018 8.894 8.953 26/Jul/2018 8.945 9.006 25/Jul/2018 8.829 8.89 24/Jul/2018 8.839 8.891 23/Jul/2018 8.91 8.968 20/Jul/2018 8.934 8.994 19/Jul/2018 8.979 9.035 18/Jul/2018 8.987 9.047 17/Jul/2018 8.867 8.918 16/Jul/2018 8.86 8.916 13/Jul/2018 9.001 9.064 12/Jul/2018 8.941 9.007 11/Jul/2018 9.037 9.105 10/Jul/2018 9.117 9.192 09/Jul/2018 9.126 9.185 06/Jul/2018 9.187 9.242 05/Jul/2018 9.155 9.23 04/Jul/2018 9.11 9.204 03/Jul/2018 9.03 9.102 02/Jul/2018 9.086 9.164 29/Jun/2018 9.009 9.072 28/Jun/2018 9.017 9.078 27/Jun/2018 8.947 9.003 26/Jun/2018 8.879 8.946 25/Jun/2018 8.953 9.01 22/Jun/2018 8.862 8.913 21/Jun/2018 8.892 8.945 20/Jun/2018 8.963 9.019 19/Jun/2018 8.972 9.029 18/Jun/2018 8.973 9.048 15/Jun/2018 9.073 9.13 14/Jun/2018 8.946 9.002 13/Jun/2018 9.003 9.063 12/Jun/2018 8.959 9.035 11/Jun/2018 8.979 9.043 08/Jun/2018 8.96 9.011 07/Jun/2018 9.017 9.09 06/Jun/2018 9.052 9.111 05/Jun/2018 8.984 9.041 04/Jun/2018 9.029 9.098 01/Jun/2018 9.045 9.119 31/May/2018 9.103 9.158 30/May/2018 9.012 9.072 29/May/2018 8.912 8.977 25/May/2018 9.057 9.112 24/May/2018 8.958 9.025 23/May/2018 8.925 8.98 22/May/2018 8.988 9.045 21/May/2018 8.986 9.044 18/May/2018 8.909 8.965 17/May/2018 8.962 9.02 16/May/2018 8.968 9.022 15/May/2018 9.094 9.166 14/May/2018 9.134 9.198 11/May/2018 9.185 9.26 10/May/2018 9.124 9.191 09/May/2018 9.105 9.175 08/May/2018 9.073 9.136 04/May/2018 9.087 9.147 03/May/2018 9.012 9.071 02/May/2018 8.916 8.976 01/May/2018 8.857 8.92 30/Apr/2018 9.009 9.044 27/Apr/2018 8.949 9.012 26/Apr/2018 8.792 8.852 25/Apr/2018 8.829 8.885 24/Apr/2018 8.825 8.883 23/Apr/2018 8.879 8.933 20/Apr/2018 8.878 8.932 19/Apr/2018 8.886 8.947 18/Apr/2018 8.831 8.886 17/Apr/2018 8.701 8.75 16/Apr/2018 8.721 8.773 13/Apr/2018 8.672 8.725 12/Apr/2018 8.767 8.822 11/Apr/2018 8.584 8.634 10/Apr/2018 8.528 8.596 09/Apr/2018 8.533 8.59 06/Apr/2018 8.564 8.626 05/Apr/2018 8.525 8.585 04/Apr/2018 8.565 8.635 03/Apr/2018 8.691 8.758 29/Mar/2018 8.481 8.556 28/Mar/2018 8.573 8.64 27/Mar/2018 8.724 8.781 26/Mar/2018 8.639 8.707 23/Mar/2018 8.464 8.531 22/Mar/2018 8.523 8.582 21/Mar/2018 8.448 8.504 20/Mar/2018 8.52 8.576 19/Mar/2018 8.503 8.572 16/Mar/2018 8.559 8.614 15/Mar/2018 8.677 8.732 14/Mar/2018 8.666 8.72 13/Mar/2018 8.661 8.72 12/Mar/2018 8.648 8.699 09/Mar/2018 8.686 8.746 08/Mar/2018 8.691 8.752 07/Mar/2018 8.82 8.877 06/Mar/2018 8.712 8.773 05/Mar/2018 8.667 8.729 02/Mar/2018 8.705 8.768 01/Mar/2018 8.655 8.718 28/Feb/2018 8.657 8.721 27/Feb/2018 8.85 8.91 26/Feb/2018 8.775 8.829 23/Feb/2018 8.732 8.786 22/Feb/2018 8.797 8.864 21/Feb/2018 8.833 8.889 20/Feb/2018 9.016 9.077 19/Feb/2018 9.049 9.111 16/Feb/2018 9.176 9.242 15/Feb/2018 9.212 9.285 14/Feb/2018 8.94 8.993 13/Feb/2018 8.928 8.993 12/Feb/2018 8.707 8.768 09/Feb/2018 8.851 8.913 08/Feb/2018 8.749 8.811 07/Feb/2018 8.933 8.988 06/Feb/2018 9.109 9.173 05/Feb/2018 9.238 9.3 02/Feb/2018 9.398 9.453 01/Feb/2018 9.387 9.449 31/Jan/2018 9.43 9.491 30/Jan/2018 9.548 9.607 29/Jan/2018 9.779 9.834 26/Jan/2018 9.692 9.755 25/Jan/2018 9.832 9.888 24/Jan/2018 9.714 9.772 23/Jan/2018 9.678 9.739 22/Jan/2018 9.755 9.812 19/Jan/2018 9.731 9.794 18/Jan/2018 9.859 9.917 17/Jan/2018 10.06 10.11 16/Jan/2018 10.06 10.12 15/Jan/2018 9.962 10.03 12/Jan/2018 9.781 9.829 11/Jan/2018 9.869 9.928 10/Jan/2018 9.804 9.869 09/Jan/2018 9.944 10.01 08/Jan/2018 10.01 10.07 05/Jan/2018 10.02 10.08 04/Jan/2018 9.969 10.03 03/Jan/2018 10.07 10.12 02/Jan/2018 9.959 10.03 29/Dec/2017 9.925 9.989 28/Dec/2017 9.955 10.02 27/Dec/2017 9.941 9.998 22/Dec/2017 9.773 9.831 21/Dec/2017 9.704 9.766 20/Dec/2017 9.568 9.625 19/Dec/2017 9.582 9.638 18/Dec/2017 9.463 9.53 15/Dec/2017 9.444 9.51 14/Dec/2017 9.432 9.495 13/Dec/2017 9.215 9.275 12/Dec/2017 9.301 9.361 11/Dec/2017 9.339 9.397 08/Dec/2017 9.202 9.263 07/Dec/2017 9.3 9.364 06/Dec/2017 9.383 9.444 05/Dec/2017 9.498 9.557 04/Dec/2017 9.487 9.55 01/Dec/2017 9.492 9.56 30/Nov/2017 9.544 9.609 29/Nov/2017 9.793 9.854 28/Nov/2017 9.939 10 27/Nov/2017 9.898 9.952 24/Nov/2017 9.938 9.997 23/Nov/2017 9.924 9.984 22/Nov/2017 9.85 9.915 21/Nov/2017 9.771 9.841 20/Nov/2017 9.84 9.903 17/Nov/2017 9.797 9.869 16/Nov/2017 9.774 9.85 15/Nov/2017 9.753 9.822 14/Nov/2017 9.789 9.859 13/Nov/2017 9.816 9.894 10/Nov/2017 9.86 9.937 09/Nov/2017 9.911 9.987 08/Nov/2017 9.845 9.916 07/Nov/2017 9.874 9.956 06/Nov/2017 9.776 9.846 03/Nov/2017 9.821 9.896 02/Nov/2017 9.824 9.902 01/Nov/2017 9.785 9.854 31/Oct/2017 9.887 9.975 30/Oct/2017 9.832 9.903 27/Oct/2017 9.796 9.866 26/Oct/2017 9.843 9.917 25/Oct/2017 9.889 9.958 24/Oct/2017 10.06 10.13 23/Oct/2017 10.12 10.18 20/Oct/2017 10.21 10.28 19/Oct/2017 10.2 10.27 18/Oct/2017 10.23 10.31 17/Oct/2017 10.25 10.33 16/Oct/2017 10.37 10.45 13/Oct/2017 10.37 10.44 12/Oct/2017 10.42 10.5 11/Oct/2017 10.3 10.38 10/Oct/2017 10.34 10.4 09/Oct/2017 10.31 10.38 06/Oct/2017 10.3 10.36 05/Oct/2017 10.24 10.32 04/Oct/2017 10.11 10.18 03/Oct/2017 10.05 10.12 02/Oct/2017 9.993 10.06 29/Sept/2017 10.01 10.09 28/Sept/2017 9.893 9.969 27/Sept/2017 10.04 10.11 26/Sept/2017 10.19 10.26 25/Sept/2017 10.03 10.1 22/Sept/2017 9.904 9.978 21/Sept/2017 9.964 10.03 20/Sept/2017 10.14 10.21 19/Sept/2017 10.12 10.19 18/Sept/2017 10.23 10.3 15/Sept/2017 10.31 10.38 14/Sept/2017 10.51 10.59 13/Sept/2017 10.66 10.74 12/Sept/2017 10.59 10.67 11/Sept/2017 10.91 10.98 08/Sept/2017 11.11 11.19 07/Sept/2017 10.96 11.03 06/Sept/2017 11.02 11.09 05/Sept/2017 10.93 11 04/Sept/2017 10.91 10.98 01/Sept/2017 10.88 10.96 31/Aug/2017 10.71 10.78 30/Aug/2017 10.8 10.87 29/Aug/2017 10.74 10.82 25/Aug/2017 10.41 10.48 24/Aug/2017 10.37 10.44 23/Aug/2017 10.31 10.38 22/Aug/2017 10.33 10.41 21/Aug/2017 10.21 10.29 18/Aug/2017 10.25 10.33 17/Aug/2017 10.28 10.35 16/Aug/2017 10.07 10.14 15/Aug/2017 10.2 10.27 14/Aug/2017 10.21 10.28 11/Aug/2017 10.29 10.35 10/Aug/2017 10.11 10.17 09/Aug/2017 9.959 10.02 08/Aug/2017 9.93 9.995 07/Aug/2017 9.895 9.96 04/Aug/2017 10.01 10.07 03/Aug/2017 9.933 9.993 02/Aug/2017 9.945 10.01 01/Aug/2017 9.982 10.05 31/Jul/2017 10.09 10.16 28/Jul/2017 10 10.07 27/Jul/2017 10.12 10.19 26/Jul/2017 9.948 10.01 25/Jul/2017 9.948 10.01 24/Jul/2017 10.02 10.09 21/Jul/2017 10.03 10.1 20/Jul/2017 9.988 10.06 19/Jul/2017 9.917 9.985 18/Jul/2017 9.948 10.02 17/Jul/2017 9.809 9.874 14/Jul/2017 9.751 9.823 13/Jul/2017 9.933 10.01 12/Jul/2017 9.946 10.02 11/Jul/2017 9.836 9.913 10/Jul/2017 9.698 9.772 07/Jul/2017 9.824 9.9 06/Jul/2017 9.893 9.979 05/Jul/2017 9.799 9.887 04/Jul/2017 9.946 10.03 03/Jul/2017 9.998 10.08 30/Jun/2017 9.997 10.08 29/Jun/2017 10.24 10.31 28/Jun/2017 10.31 10.39 27/Jun/2017 10.48 10.56 26/Jun/2017 10.55 10.63 23/Jun/2017 10.44 10.51 22/Jun/2017 10.37 10.44 21/Jun/2017 10.22 10.3 20/Jun/2017 10.29 10.37 19/Jun/2017 10.26 10.34 16/Jun/2017 10.3 10.37 15/Jun/2017 10.38 10.45 14/Jun/2017 10.75 10.82 13/Jun/2017 10.68 10.76 12/Jun/2017 10.73 10.81 09/Jun/2017 10.84 10.92 08/Jun/2017 10.81 10.9 07/Jun/2017 10.96 11.03 06/Jun/2017 10.53 10.6 05/Jun/2017 10.52 10.59 02/Jun/2017 10.45 10.53 01/Jun/2017 10.46 10.54 31/May/2017 10.42 10.49 30/May/2017 10.43 10.51 26/May/2017 10.43 10.5 25/May/2017 10.36 10.44 24/May/2017 10.32 10.4 23/May/2017 10.59 10.66 22/May/2017 10.51 10.58 19/May/2017 10.39 10.47 18/May/2017 10.53 10.61 17/May/2017 10.5 10.58 16/May/2017 10.4 10.47 15/May/2017 10.41 10.47 12/May/2017 10.3 10.37 11/May/2017 10.04 10.11 10/May/2017 9.888 9.959 09/May/2017 9.891 9.955 08/May/2017 9.825 9.892 05/May/2017 9.706 9.773 04/May/2017 9.957 10.03 03/May/2017 10.03 10.11 02/May/2017 10.06 10.13 28/Apr/2017 10.06 10.14 27/Apr/2017 10.28 10.36 26/Apr/2017 10.29 10.36 25/Apr/2017 10.68 10.74 24/Apr/2017 10.87 10.94 21/Apr/2017 10.91 10.98 20/Apr/2017 10.87 10.94 19/Apr/2017 11.13 11.2 18/Apr/2017 11.34 11.41 13/Apr/2017 11.63 11.7 12/Apr/2017 11.52 11.6 11/Apr/2017 11.34 11.41 10/Apr/2017 11.28 11.36 07/Apr/2017 11.31 11.37 06/Apr/2017 11.2 11.27 05/Apr/2017 11.15 11.22 04/Apr/2017 11.08 11.15 03/Apr/2017 10.82 10.91 31/Mar/2017 10.81 10.88 30/Mar/2017 10.98 11.05 29/Mar/2017 10.93 11 28/Mar/2017 11.05 11.12 27/Mar/2017 11 11.07 24/Mar/2017 10.99 11.05 23/Mar/2017 11.08 11.15 22/Mar/2017 11.11 11.19 21/Mar/2017 10.96 11.04 20/Mar/2017 10.89 10.97 17/Mar/2017 10.94 11.01 16/Mar/2017 11.01 11.08 15/Mar/2017 10.47 10.54 14/Mar/2017 10.75 10.81 13/Mar/2017 10.6 10.66 10/Mar/2017 10.29 10.35 09/Mar/2017 10.38 10.43 08/Mar/2017 10.41 10.47 07/Mar/2017 10.47 10.54 06/Mar/2017 10.64 10.72 03/Mar/2017 10.55 10.62 02/Mar/2017 10.98 11.05 01/Mar/2017 10.87 10.95 28/Feb/2017 10.82 10.92 27/Feb/2017 11.39 11.47 24/Feb/2017 11.49 11.57 23/Feb/2017 11.49 11.56 22/Feb/2017 11.56 11.64 21/Feb/2017 11.64 11.71 20/Feb/2017 11.64 11.71 17/Feb/2017 11.87 11.94 16/Feb/2017 11.73 11.8 15/Feb/2017 11.78 11.87 14/Feb/2017 11.8 11.88 13/Feb/2017 11.82 11.9 10/Feb/2017 11.74 11.81 09/Feb/2017 11.88 11.95 08/Feb/2017 11.84 11.91 07/Feb/2017 11.88 11.96 06/Feb/2017 11.45 11.52 03/Feb/2017 11.31 11.38 02/Feb/2017 11.07 11.14 01/Feb/2017 10.95 11.02 31/Jan/2017 10.79 10.85 30/Jan/2017 10.73 10.8 27/Jan/2017 10.61 10.69 26/Jan/2017 10.78 10.85 25/Jan/2017 11.01 11.08 24/Jan/2017 11.1 11.16 23/Jan/2017 10.9 10.96 20/Jan/2017 10.82 10.89 19/Jan/2017 10.85 10.93 18/Jan/2017 11.05 11.12 17/Jan/2017 11.06 11.13 16/Jan/2017 11.06 11.13 13/Jan/2017 10.86 10.94 12/Jan/2017 10.83 10.9 11/Jan/2017 10.87 10.94 10/Jan/2017 10.78 10.86 09/Jan/2017 10.71 10.78 06/Jan/2017 10.86 10.93 05/Jan/2017 10.39 10.46 04/Jan/2017 10.28 10.35 03/Jan/2017 9.874 9.941 30/Dec/2016 10.22 10.29 29/Dec/2016 9.676 9.735 28/Dec/2016 9.285 9.346 23/Dec/2016 9.098 9.154 22/Dec/2016 9.017 9.077 21/Dec/2016 9.018 9.082 20/Dec/2016 8.982 9.047 19/Dec/2016 8.86 8.954 16/Dec/2016 8.797 8.858 15/Dec/2016 9.172 9.25 14/Dec/2016 9.595 9.655 13/Dec/2016 9.414 9.481 12/Dec/2016 9.455 9.527 09/Dec/2016 9.762 9.827 08/Dec/2016 9.7 9.764 07/Dec/2016 9.62 9.686 06/Dec/2016 9.506 9.571 05/Dec/2016 9.507 9.566 02/Dec/2016 9.39 9.453 01/Dec/2016 9.409 9.478 30/Nov/2016 9.788 9.859 29/Nov/2016 9.762 9.832 28/Nov/2016 9.556 9.622 25/Nov/2016 9.461 9.527 24/Nov/2016 9.497 9.562 23/Nov/2016 9.951 10.02 22/Nov/2016 9.931 10.01 21/Nov/2016 9.861 9.929 18/Nov/2016 9.85 9.92 17/Nov/2016 10.08 10.15 16/Nov/2016 10.15 10.23 15/Nov/2016 9.854 9.92 14/Nov/2016 9.668 9.74 11/Nov/2016 10.34 10.42 10/Nov/2016 11.31 11.39 09/Nov/2016 11.41 11.49 08/Nov/2016 11.19 11.26 07/Nov/2016 11.38 11.46 04/Nov/2016 11.59 11.66 03/Nov/2016 11.59 11.67 02/Nov/2016 11.9 11.98 01/Nov/2016 11.69 11.76 31/Oct/2016 11.49 11.57 28/Oct/2016 11.41 11.48 27/Oct/2016 11.45 11.53 26/Oct/2016 11.76 11.83 25/Oct/2016 11.54 11.62 24/Oct/2016 11.68 11.76 21/Oct/2016 11.73 11.81 20/Oct/2016 11.69 11.77 19/Oct/2016 11.45 11.53 18/Oct/2016 11.11 11.19 17/Oct/2016 10.96 11.03 14/Oct/2016 11.14 11.21 13/Oct/2016 11.11 11.19 12/Oct/2016 10.77 10.84 11/Oct/2016 10.9 10.98 10/Oct/2016 10.81 10.89 07/Oct/2016 10.76 10.84 06/Oct/2016 10.77 10.84 05/Oct/2016 10.77 10.84 04/Oct/2016 11.71 11.79 03/Oct/2016 11.84 11.92 30/Sept/2016 11.86 11.93 29/Sept/2016 11.86 11.94 28/Sept/2016 11.66 11.73 27/Sept/2016 11.97 12.05 26/Sept/2016 12.02 12.09 23/Sept/2016 12.26 12.33 22/Sept/2016 12.23 12.3 21/Sept/2016 11.51 11.58 20/Sept/2016 11.49 11.56 19/Sept/2016 11.38 11.47 16/Sept/2016 11.29 11.37 15/Sept/2016 11.23 11.3 14/Sept/2016 11.3 11.36 13/Sept/2016 11.62 11.7 12/Sept/2016 11.33 11.4 09/Sept/2016 11.85 11.93 08/Sept/2016 12.12 12.19 07/Sept/2016 12.15 12.23 06/Sept/2016 11.72 11.8 05/Sept/2016 11.71 11.79 02/Sept/2016 11.32 11.4 01/Sept/2016 10.98 11.05 31/Aug/2016 11.27 11.34 30/Aug/2016 11.85 11.93 26/Aug/2016 11.88 11.95 25/Aug/2016 11.74 11.82 24/Aug/2016 12.4 12.47 23/Aug/2016 12.67 12.74 22/Aug/2016 12.87 12.96 19/Aug/2016 13.17 13.25 18/Aug/2016 13.11 13.21 17/Aug/2016 13.3 13.38 16/Aug/2016 13.49 13.58 15/Aug/2016 13.52 13.62 12/Aug/2016 13.53 13.62 11/Aug/2016 13.54 13.62 10/Aug/2016 13.32 13.41 09/Aug/2016 13.15 13.24 08/Aug/2016 12.98 13.05 05/Aug/2016 13.33 13.42 04/Aug/2016 13.05 13.13 03/Aug/2016 13.16 13.23 02/Aug/2016 13.03 13.11 01/Aug/2016 13.05 13.14 29/Jul/2016 12.73 12.82 28/Jul/2016 12.83 12.91 27/Jul/2016 12.36 12.44 26/Jul/2016 12.09 12.17 25/Jul/2016 12.4 12.48 22/Jul/2016 12.49 12.57 21/Jul/2016 12.12 12.2 20/Jul/2016 12.71 12.79 19/Jul/2016 12.81 12.88 18/Jul/2016 12.76 12.84 15/Jul/2016 12.8 12.88 14/Jul/2016 12.93 13.01 13/Jul/2016 12.81 12.88 12/Jul/2016 13.29 13.37 11/Jul/2016 13.36 13.45 08/Jul/2016 13.05 13.13 07/Jul/2016 13.34 13.42 06/Jul/2016 13.15 13.23 05/Jul/2016 12.74 12.82 04/Jul/2016 12.34 12.4 01/Jul/2016 11.99 12.05 30/Jun/2016 11.6 11.67 29/Jun/2016 11.35 11.41 28/Jun/2016 11.46 11.53 27/Jun/2016 11.55 11.63 24/Jun/2016 10.69 10.75 23/Jun/2016 9.802 9.86 22/Jun/2016 9.729 9.785 21/Jun/2016 9.886 9.955 20/Jun/2016 9.896 9.98 17/Jun/2016 10.17 10.24 16/Jun/2016 10.39 10.46 15/Jun/2016 10.08 10.13 14/Jun/2016 10.28 10.35 13/Jun/2016 10.34 10.41 10/Jun/2016 10.3 10.37 09/Jun/2016 10.11 10.18 08/Jun/2016 9.846 9.911 07/Jun/2016 9.865 9.922 06/Jun/2016 9.951 10.01 03/Jun/2016 9.048 9.107 02/Jun/2016 8.978 9.033 01/Jun/2016 8.956 9.015 31/May/2016 8.687 8.753 27/May/2016 8.896 8.955 26/May/2016 8.957 9.014 25/May/2016 8.799 8.857 24/May/2016 9.279 9.349 23/May/2016 9.401 9.471 20/May/2016 9.323 9.378 19/May/2016 9.136 9.194 18/May/2016 9.899 9.961 17/May/2016 9.831 9.89 16/May/2016 9.754 9.816 13/May/2016 9.612 9.671 12/May/2016 9.727 9.79 11/May/2016 9.514 9.583 10/May/2016 9.199 9.265 09/May/2016 9.651 9.714 06/May/2016 9.319 9.382 05/May/2016 9.124 9.186 04/May/2016 9.478 9.534 03/May/2016 9.724 9.789 29/Apr/2016 9.382 9.449 28/Apr/2016 9.115 9.176 27/Apr/2016 8.933 8.992 26/Apr/2016 8.842 8.9 25/Apr/2016 9.008 9.064 22/Apr/2016 9.205 9.263 21/Apr/2016 9.107 9.167 20/Apr/2016 9.174 9.235 19/Apr/2016 8.91 8.962 18/Apr/2016 8.91 8.966 15/Apr/2016 8.763 8.821 14/Apr/2016 8.953 9.009 13/Apr/2016 8.995 9.051 12/Apr/2016 8.942 8.997 11/Apr/2016 8.612 8.668 08/Apr/2016 8.446 8.502 07/Apr/2016 8.224 8.281 06/Apr/2016 8.154 8.211 05/Apr/2016 7.923 7.973 04/Apr/2016 8.084 8.137 01/Apr/2016 8.061 8.117 31/Mar/2016 8.104 8.157 30/Mar/2016 8.146 8.196 29/Mar/2016 7.86 7.909 24/Mar/2016 7.884 7.937 23/Mar/2016 8.289 8.344 22/Mar/2016 8.305 8.356 21/Mar/2016 8.263 8.329 18/Mar/2016 8.238 8.296 17/Mar/2016 8.383 8.437 16/Mar/2016 7.966 8.021 15/Mar/2016 7.834 7.887 14/Mar/2016 8.012 8.068 11/Mar/2016 8.192 8.253 10/Mar/2016 7.967 8.028 09/Mar/2016 7.885 7.936 08/Mar/2016 8.194 8.249 07/Mar/2016 8.036 8.096 04/Mar/2016 8.006 8.057 03/Mar/2016 7.786 7.84 02/Mar/2016 7.63 7.689 01/Mar/2016 7.943 8.001 29/Feb/2016 7.825 7.881 26/Feb/2016 7.953 8.003 25/Feb/2016 7.87 7.928 24/Feb/2016 7.809 7.857 23/Feb/2016 7.587 7.646 22/Feb/2016 7.532 7.582 19/Feb/2016 7.546 7.598 18/Feb/2016 7.221 7.273 17/Feb/2016 7.134 7.186 16/Feb/2016 7.364 7.419 15/Feb/2016 7.364 7.418 12/Feb/2016 7.247 7.298 11/Feb/2016 6.97 7.018 10/Feb/2016 6.849 6.901 09/Feb/2016 7.078 7.126 08/Feb/2016 6.829 6.872 05/Feb/2016 6.59 6.637 04/Feb/2016 6.352 6.403 03/Feb/2016 5.994 6.039 02/Feb/2016 6.075 6.117 01/Feb/2016 6.024 6.082 29/Jan/2016 5.829 5.877 28/Jan/2016 5.976 6.022 27/Jan/2016 5.85 5.894 26/Jan/2016 5.676 5.72 25/Jan/2016 5.596 5.637 22/Jan/2016 5.557 5.597 21/Jan/2016 5.549 5.598 20/Jan/2016 5.433 5.473 19/Jan/2016 5.636 5.685 18/Jan/2016 5.598 5.643 15/Jan/2016 5.567 5.605 14/Jan/2016 5.723 5.767 13/Jan/2016 5.727 5.774 12/Jan/2016 5.878 5.919 11/Jan/2016 5.991 6.033 08/Jan/2016 6.055 6.102 07/Jan/2016 5.883 5.925 06/Jan/2016 5.757 5.795 05/Jan/2016 5.857 5.898 04/Jan/2016 5.65 5.692 31/Dec/2015 5.677 5.713 30/Dec/2015 5.742 5.789 29/Dec/2015 5.809 5.857 24/Dec/2015 5.739 5.784 23/Dec/2015 5.684 5.721 22/Dec/2015 5.63 5.667 21/Dec/2015 5.525 5.566 18/Dec/2015 5.395 5.434 17/Dec/2015 5.65 5.69 16/Dec/2015 5.462 5.51 15/Dec/2015 5.426 5.467 14/Dec/2015 5.632 5.67 11/Dec/2015 5.543 5.58 10/Dec/2015 5.56 5.598 09/Dec/2015 5.538 5.579 08/Dec/2015 5.594 5.636 07/Dec/2015 5.793 5.832 04/Dec/2015 5.613 5.652 03/Dec/2015 5.64 5.676 02/Dec/2015 5.668 5.707 01/Dec/2015 5.552 5.597 30/Nov/2015 5.462 5.505 27/Nov/2015 5.556 5.606 26/Nov/2015 5.534 5.574 25/Nov/2015 5.558 5.597 24/Nov/2015 5.4 5.438 23/Nov/2015 5.424 5.464 20/Nov/2015 5.527 5.565 19/Nov/2015 5.477 5.513 18/Nov/2015 5.314 5.352 17/Nov/2015 5.465 5.503 16/Nov/2015 5.455 5.492 13/Nov/2015 5.396 5.437 12/Nov/2015 5.481 5.522 11/Nov/2015 5.446 5.487 10/Nov/2015 5.546 5.587 09/Nov/2015 5.496 5.535 06/Nov/2015 5.681 5.721 05/Nov/2015 5.749 5.791 04/Nov/2015 5.872 5.913 03/Nov/2015 5.86 5.905 02/Nov/2015 5.812 5.859 30/Oct/2015 5.917 5.964 29/Oct/2015 6.157 6.205 28/Oct/2015 6.257 6.305 27/Oct/2015 6.229 6.268 26/Oct/2015 6.406 6.446 23/Oct/2015 6.288 6.332 22/Oct/2015 6.158 6.198 21/Oct/2015 6.312 6.353 20/Oct/2015 6.113 6.154 19/Oct/2015 6.313 6.356 16/Oct/2015 6.471 6.517 15/Oct/2015 6.497 6.536 14/Oct/2015 6.22 6.26 13/Oct/2015 6.283 6.321 12/Oct/2015 6.344 6.383 09/Oct/2015 6.184 6.223 08/Oct/2015 6.125 6.164 07/Oct/2015 6.159 6.196 06/Oct/2015 6.006 6.047 05/Oct/2015 5.899 5.941 02/Oct/2015 5.503 5.545 01/Oct/2015 5.617 5.659 30/Sept/2015 5.47 5.509 29/Sept/2015 5.441 5.481 28/Sept/2015 5.62 5.657 25/Sept/2015 5.678 5.716 24/Sept/2015 5.404 5.444 23/Sept/2015 5.42 5.462 22/Sept/2015 5.539 5.578 21/Sept/2015 5.647 5.697 18/Sept/2015 5.646 5.689 17/Sept/2015 5.476 5.512 16/Sept/2015 5.286 5.325 15/Sept/2015 5.271 5.324 14/Sept/2015 5.327 5.373 11/Sept/2015 5.314 5.353 10/Sept/2015 5.325 5.363 09/Sept/2015 5.448 5.49 08/Sept/2015 5.403 5.451 07/Sept/2015 5.412 5.458 04/Sept/2015 5.427 5.468 03/Sept/2015 5.458 5.51 02/Sept/2015 5.463 5.506 01/Sept/2015 5.544 5.595 28/Aug/2015 5.474 5.524 27/Aug/2015 5.324 5.367 26/Aug/2015 5.435 5.478 25/Aug/2015 5.548 5.607 24/Aug/2015 5.809 5.855 21/Aug/2015 6.056 6.097 20/Aug/2015 5.856 5.897 19/Aug/2015 5.736 5.78 18/Aug/2015 5.8 5.843 17/Aug/2015 5.719 5.764 14/Aug/2015 5.769 5.814 13/Aug/2015 5.956 6.001 12/Aug/2015 5.746 5.789 11/Aug/2015 5.651 5.698 10/Aug/2015 5.455 5.501 07/Aug/2015 5.437 5.476 06/Aug/2015 5.355 5.394 05/Aug/2015 5.393 5.437 04/Aug/2015 5.447 5.49 03/Aug/2015 5.485 5.529 31/Jul/2015 5.411 5.459 30/Jul/2015 5.494 5.539 29/Jul/2015 5.412 5.458 28/Jul/2015 5.393 5.434 27/Jul/2015 5.533 5.576 24/Jul/2015 5.407 5.443 23/Jul/2015 5.551 5.591 22/Jul/2015 5.518 5.56 21/Jul/2015 5.509 5.552 20/Jul/2015 5.855 5.891 17/Jul/2015 6.135 6.176 16/Jul/2015 6.146 6.189 15/Jul/2015 6.272 6.313 14/Jul/2015 6.243 6.286 13/Jul/2015 6.242 6.283 10/Jul/2015 6.31 6.352 09/Jul/2015 6.353 6.395 08/Jul/2015 6.382 6.423 07/Jul/2015 6.529 6.575 06/Jul/2015 6.455 6.503 03/Jul/2015 6.43 6.47 02/Jul/2015 6.439 6.477 01/Jul/2015 6.47 6.511 30/Jun/2015 6.528 6.572 29/Jun/2015 6.612 6.653 26/Jun/2015 6.624 6.671 25/Jun/2015 6.699 6.743 24/Jun/2015 6.699 6.741 23/Jun/2015 6.701 6.746 22/Jun/2015 6.715 6.771 19/Jun/2015 6.839 6.881 18/Jun/2015 6.793 6.837 17/Jun/2015 6.687 6.731 16/Jun/2015 6.819 6.866 15/Jun/2015 6.844 6.889 12/Jun/2015 6.915 6.961 11/Jun/2015 6.999 7.043 10/Jun/2015 6.991 7.042 09/Jun/2015 7.045 7.089 08/Jun/2015 7.025 7.077 05/Jun/2015 7.062 7.107 04/Jun/2015 7.096 7.141 03/Jun/2015 7.263 7.307 02/Jun/2015 7.21 7.254 01/Jun/2015 7.217 7.268 29/May/2015 7.219 7.265 28/May/2015 7.13 7.175 27/May/2015 7.092 7.139 26/May/2015 7.221 7.268 22/May/2015 7.221 7.265 21/May/2015 7.196 7.243 20/May/2015 7.244 7.288 19/May/2015 7.395 7.442 18/May/2015 7.384 7.433 15/May/2015 7.343 7.39 14/May/2015 7.32 7.366 13/May/2015 7.219 7.267 12/May/2015 7.16 7.203 11/May/2015 7.175 7.223 08/May/2015 7.172 7.232 07/May/2015 7.202 7.249 06/May/2015 7.345 7.393 05/May/2015 7.407 7.454 01/May/2015 7.263 7.318 30/Apr/2015 7.304 7.356 29/Apr/2015 7.313 7.359 28/Apr/2015 7.199 7.247 27/Apr/2015 7.118 7.161 24/Apr/2015 7.224 7.273 23/Apr/2015 7.114 7.16 22/Apr/2015 7.283 7.33 21/Apr/2015 7.292 7.338 20/Apr/2015 7.246 7.291 17/Apr/2015 7.264 7.31 16/Apr/2015 7.346 7.394 15/Apr/2015 7.247 7.29 14/Apr/2015 7.247 7.295 13/Apr/2015 7.302 7.346 10/Apr/2015 7.192 7.239 09/Apr/2015 7.154 7.216 08/Apr/2015 7.226 7.274 07/Apr/2015 7.305 7.357 02/Apr/2015 7.215 7.258 01/Apr/2015 6.944 6.993 31/Mar/2015 7.017 7.062 30/Mar/2015 7.078 7.134 27/Mar/2015 7.143 7.192 26/Mar/2015 7.313 7.37 25/Mar/2015 7.348 7.399 24/Mar/2015 7.386 7.433 23/Mar/2015 7.266 7.319 20/Mar/2015 7.069 7.119 19/Mar/2015 7.03 7.069 18/Mar/2015 6.899 6.945 17/Mar/2015 6.898 6.948 16/Mar/2015 6.875 6.928 13/Mar/2015 6.833 6.879 12/Mar/2015 6.846 6.898 11/Mar/2015 6.613 6.668 10/Mar/2015 6.763 6.818 09/Mar/2015 6.955 7.005 06/Mar/2015 7.296 7.346 05/Mar/2015 7.281 7.337 04/Mar/2015 7.346 7.4 03/Mar/2015 7.46 7.515 02/Mar/2015 7.596 7.649 27/Feb/2015 7.519 7.57 26/Feb/2015 7.445 7.497 25/Feb/2015 7.369 7.423 24/Feb/2015 7.303 7.356 23/Feb/2015 7.318 7.368 20/Feb/2015 7.373 7.429 19/Feb/2015 7.48 7.538 18/Feb/2015 7.352 7.406 17/Feb/2015 7.548 7.609 16/Feb/2015 7.523 7.581 13/Feb/2015 7.492 7.551 12/Feb/2015 7.456 7.515 11/Feb/2015 7.52 7.574 10/Feb/2015 7.691 7.748 09/Feb/2015 7.674 7.736 06/Feb/2015 7.917 7.971 05/Feb/2015 7.873 7.932 04/Feb/2015 7.801 7.856 03/Feb/2015 8.008 8.067 02/Feb/2015 7.92 7.982 30/Jan/2015 7.755 7.819 29/Jan/2015 7.847 7.909 28/Jan/2015 8.08 8.139 27/Jan/2015 7.956 8.008 26/Jan/2015 7.909 7.966 23/Jan/2015 8.155 8.219 22/Jan/2015 8.131 8.191 21/Jan/2015 8.346 8.409 20/Jan/2015 8.12 8.183 19/Jan/2015 8.077 8.138 16/Jan/2015 7.847 7.92 15/Jan/2015 7.533 7.599 14/Jan/2015 7.541 7.603 13/Jan/2015 7.835 7.889 12/Jan/2015 7.654 7.712 09/Jan/2015 7.477 7.532 08/Jan/2015 7.53 7.595 07/Jan/2015 7.538 7.6 06/Jan/2015 7.354 7.407 05/Jan/2015 7.153 7.204 02/Jan/2015 6.984 7.04 31/Dec/2014 6.929 6.991 30/Dec/2014 6.804 6.865 29/Dec/2014 6.832 6.89 24/Dec/2014 6.631 6.697 23/Dec/2014 6.655 6.72 22/Dec/2014 6.862 6.938 19/Dec/2014 6.884 6.956 18/Dec/2014 6.712 6.785 17/Dec/2014 6.383 6.452 16/Dec/2014 6.466 6.529 15/Dec/2014 6.798 6.861 12/Dec/2014 6.786 6.96 11/Dec/2014 7.038 7.089 10/Dec/2014 7.157 7.223 09/Dec/2014 6.956 7.024 08/Dec/2014 6.926 6.996 05/Dec/2014 7.014 7.079 04/Dec/2014 7.116 7.192 03/Dec/2014 7 7.063 02/Dec/2014 7.083 7.154 01/Dec/2014 6.786 6.852 28/Nov/2014 7.157 7.221 27/Nov/2014 7.296 7.352 26/Nov/2014 7.362 7.45 25/Nov/2014 7.207 7.27 24/Nov/2014 7.22 7.282 21/Nov/2014 7.168 7.229 20/Nov/2014 7.013 7.074 19/Nov/2014 7.273 7.335 18/Nov/2014 7.098 7.16 17/Nov/2014 7 7.059 14/Nov/2014 6.715 6.775 13/Nov/2014 6.766 6.822 12/Nov/2014 6.719 6.782 11/Nov/2014 6.495 6.555 10/Nov/2014 6.757 6.818 07/Nov/2014 6.42 6.484 06/Nov/2014 6.205 6.274 05/Nov/2014 6.337 6.398 03/Nov/2014 6.39 6.442 31/Oct/2014 6.572 6.643 30/Oct/2014 6.957 7.02 29/Oct/2014 7.112 7.177 28/Oct/2014 7.018 7.074 27/Oct/2014 7.109 7.177 24/Oct/2014 7.188 7.247 23/Oct/2014 7.173 7.227 22/Oct/2014 7.337 7.402 21/Oct/2014 7.291 7.351 20/Oct/2014 7.179 7.237 17/Oct/2014 7.341 7.4 16/Oct/2014 7.385 7.445 15/Oct/2014 7.368 7.432 14/Oct/2014 7.301 7.363 13/Oct/2014 7.211 7.27 10/Oct/2014 7.276 7.335 09/Oct/2014 7.401 7.463 08/Oct/2014 7.059 7.116 07/Oct/2014 7.206 7.262 06/Oct/2014 7.149 7.208 03/Oct/2014 7.297 7.357 02/Oct/2014 7.262 7.316 01/Oct/2014 7.221 7.281 30/Sept/2014 7.316 7.369 29/Sept/2014 7.326 7.385 26/Sept/2014 7.385 7.44 25/Sept/2014 7.352 7.413 24/Sept/2014 7.424 7.477 23/Sept/2014 7.348 7.4 22/Sept/2014 7.45 7.517 19/Sept/2014 7.628 7.681 18/Sept/2014 7.742 7.802 17/Sept/2014 7.893 7.949 16/Sept/2014 7.908 7.961 15/Sept/2014 7.926 7.975 12/Sept/2014 7.992 8.046 11/Sept/2014 7.929 7.982 10/Sept/2014 8.092 8.15 09/Sept/2014 8.038 8.089 08/Sept/2014 8.218 8.272 05/Sept/2014 8.14 8.193 04/Sept/2014 8.295 8.366 03/Sept/2014 8.325 8.379 02/Sept/2014 8.45 8.507 01/Sept/2014 8.447 8.505 29/Aug/2014 8.382 8.438 28/Aug/2014 8.341 8.395 27/Aug/2014 8.356 8.409 26/Aug/2014 8.218 8.272 22/Aug/2014 8.313 8.367 21/Aug/2014 8.473 8.528 20/Aug/2014 8.48 8.531 19/Aug/2014 8.56 8.615 18/Aug/2014 8.506 8.564 15/Aug/2014 8.598 8.657 14/Aug/2014 8.718 8.776 13/Aug/2014 8.653 8.715 12/Aug/2014 8.549 8.61 11/Aug/2014 8.481 8.543 08/Aug/2014 8.493 8.558 07/Aug/2014 8.417 8.491 06/Aug/2014 8.236 8.301 05/Aug/2014 8.28 8.338 04/Aug/2014 8.316 8.372 01/Aug/2014 8.208 8.272 31/Jul/2014 8.352 8.413 30/Jul/2014 8.412 8.466 29/Jul/2014 8.441 8.507 28/Jul/2014 8.405 8.459 25/Jul/2014 8.236 8.298 24/Jul/2014 8.31 8.369 23/Jul/2014 8.35 8.408 22/Jul/2014 8.361 8.422 21/Jul/2014 8.312 8.369 18/Jul/2014 8.312 8.375 17/Jul/2014 8.15 8.205 16/Jul/2014 8.096 8.153 15/Jul/2014 8.257 8.319 14/Jul/2014 8.417 8.475 11/Jul/2014 8.311 8.374 10/Jul/2014 8.428 8.483 09/Jul/2014 8.258 8.319 08/Jul/2014 8.168 8.234 07/Jul/2014 8.22 8.271 04/Jul/2014 8.221 8.279 03/Jul/2014 8.231 8.297 02/Jul/2014 8.184 8.247 01/Jul/2014 8.17 8.234 30/Jun/2014 8.055 8.123 27/Jun/2014 8.049 8.113 26/Jun/2014 7.991 8.06 25/Jun/2014 7.972 8.051 24/Jun/2014 8.145 8.204 23/Jun/2014 8.01 8.08 20/Jun/2014 8.039 8.096 19/Jun/2014 7.733 7.789 18/Jun/2014 7.606 7.658 17/Jun/2014 7.551 7.602 16/Jun/2014 7.607 7.658 13/Jun/2014 7.56 7.617 12/Jun/2014 7.434 7.485 11/Jun/2014 7.371 7.419 10/Jun/2014 7.273 7.327 09/Jun/2014 7.287 7.341 06/Jun/2014 7.254 7.336 05/Jun/2014 7.193 7.27 04/Jun/2014 7.199 7.264 03/Jun/2014 7.198 7.253 02/Jun/2014 7.239 7.314 30/May/2014 7.261 7.317 29/May/2014 7.226 7.278 28/May/2014 7.286 7.341 27/May/2014 7.459 7.518 23/May/2014 7.465 7.526 22/May/2014 7.454 7.514 21/May/2014 7.408 7.465 20/May/2014 7.433 7.488 19/May/2014 7.461 7.513 16/May/2014 7.506 7.567 15/May/2014 7.64 7.707 14/May/2014 7.545 7.595 13/May/2014 7.548 7.614 12/May/2014 7.48 7.529 09/May/2014 7.469 7.53 08/May/2014 7.457 7.53 07/May/2014 7.558 7.612 06/May/2014 7.59 7.646 02/May/2014 7.486 7.557 01/May/2014 7.535 7.597 30/Apr/2014 7.626 7.689 29/Apr/2014 7.549 7.609 28/Apr/2014 7.606 7.662 25/Apr/2014 7.514 7.572 24/Apr/2014 7.601 7.657 23/Apr/2014 7.483 7.542 22/Apr/2014 7.416 7.489 17/Apr/2014 7.495 7.549 16/Apr/2014 7.545 7.609 15/Apr/2014 7.701 7.768 14/Apr/2014 7.648 7.713 11/Apr/2014 7.697 7.752 10/Apr/2014 7.766 7.832 09/Apr/2014 7.782 7.84 08/Apr/2014 7.675 7.721 07/Apr/2014 7.674 7.729 04/Apr/2014 7.602 7.661 03/Apr/2014 7.659 7.714 02/Apr/2014 7.546 7.6 01/Apr/2014 7.502 7.56 31/Mar/2014 7.605 7.67 28/Mar/2014 7.537 7.597 27/Mar/2014 7.473 7.524 26/Mar/2014 7.743 7.799 25/Mar/2014 7.688 7.743 24/Mar/2014 7.914 7.983 21/Mar/2014 7.931 8.005 20/Mar/2014 7.861 7.921 19/Mar/2014 8.084 8.16 18/Mar/2014 8.155 8.21 17/Mar/2014 8.414 8.474 14/Mar/2014 8.319 8.382 13/Mar/2014 8.193 8.249 12/Mar/2014 8.055 8.11 11/Mar/2014 8.049 8.11 10/Mar/2014 8.084 8.141 07/Mar/2014 8.23 8.293 06/Mar/2014 8.169 8.256 05/Mar/2014 8.074 8.137 04/Mar/2014 8.089 8.144 03/Mar/2014 8.027 8.098 28/Feb/2014 8.05 8.124 27/Feb/2014 8.073 8.147 26/Feb/2014 8.16 8.229 25/Feb/2014 8.227 8.295 24/Feb/2014 8.264 8.328 21/Feb/2014 8.234 8.291 20/Feb/2014 8.026 8.088 19/Feb/2014 8.224 8.291 18/Feb/2014 8.169 8.241 17/Feb/2014 8.183 8.251 14/Feb/2014 8.065 8.123 13/Feb/2014 7.836 7.907 12/Feb/2014 8.022 8.081 11/Feb/2014 7.869 7.927 10/Feb/2014 7.638 7.694 07/Feb/2014 7.447 7.515 06/Feb/2014 7.494 7.572 05/Feb/2014 7.507 7.567 04/Feb/2014 7.399 7.455 03/Feb/2014 7.421 7.489 31/Jan/2014 7.303 7.359 30/Jan/2014 7.41 7.471 29/Jan/2014 7.267 7.328 28/Jan/2014 7.164 7.224 27/Jan/2014 7.345 7.408 24/Jan/2014 7.345 7.407 23/Jan/2014 7.219 7.279 22/Jan/2014 7.365 7.421 21/Jan/2014 7.394 7.446 20/Jan/2014 7.352 7.403 17/Jan/2014 7.14 7.19 16/Jan/2014 7.12 7.169 15/Jan/2014 6.993 7.044 14/Jan/2014 7.081 7.129 13/Jan/2014 6.981 7.027 10/Jan/2014 6.804 6.852 09/Jan/2014 6.844 6.906 08/Jan/2014 6.936 6.984 07/Jan/2014 6.989 7.038 06/Jan/2014 7.02 7.072 03/Jan/2014 7.052 7.11 02/Jan/2014 6.814 6.867 31/Dec/2013 6.73 6.781 30/Dec/2013 6.815 6.857 27/Dec/2013 6.724 6.768 24/Dec/2013 6.63 6.677 23/Dec/2013 6.607 6.685 20/Dec/2013 6.614 6.673 19/Dec/2013 6.667 6.719 18/Dec/2013 6.733 6.788 17/Dec/2013 6.801 6.862 16/Dec/2013 6.746 6.798 13/Dec/2013 6.709 6.764 12/Dec/2013 6.735 6.792 11/Dec/2013 6.929 6.978 10/Dec/2013 6.701 6.749 09/Dec/2013 6.632 6.681 06/Dec/2013 6.651 6.712 05/Dec/2013 6.756 6.823 04/Dec/2013 6.62 6.677 03/Dec/2013 6.671 6.729 02/Dec/2013 7.01 7.068 29/Nov/2013 6.999 7.058 28/Nov/2013 6.976 7.028 27/Nov/2013 6.94 6.99 26/Nov/2013 7.122 7.179 25/Nov/2013 7.149 7.205 22/Nov/2013 7.197 7.244 21/Nov/2013 7.335 7.385 20/Nov/2013 7.553 7.609 19/Nov/2013 7.604 7.66 18/Nov/2013 7.673 7.73 15/Nov/2013 7.761 7.815 14/Nov/2013 7.616 7.671 13/Nov/2013 7.652 7.712 12/Nov/2013 7.803 7.868 11/Nov/2013 7.806 7.87 08/Nov/2013 7.821 7.888 07/Nov/2013 7.994 8.058 06/Nov/2013 7.894 7.956 05/Nov/2013 7.981 8.053 04/Nov/2013 7.857 7.927 01/Nov/2013 8.029 8.09 31/Oct/2013 8.012 8.072 30/Oct/2013 8.187 8.249 29/Oct/2013 8.311 8.365 28/Oct/2013 8.229 8.285 25/Oct/2013 8.162 8.218 24/Oct/2013 7.971 8.032 23/Oct/2013 8.112 8.166 22/Oct/2013 7.884 7.947 21/Oct/2013 7.785 7.848 18/Oct/2013 7.792 7.855 17/Oct/2013 7.565 7.619 16/Oct/2013 7.608 7.664 15/Oct/2013 7.549 7.61 14/Oct/2013 7.482 7.556 11/Oct/2013 7.627 7.688 10/Oct/2013 7.709 7.788 09/Oct/2013 7.674 7.743 08/Oct/2013 7.779 7.843 07/Oct/2013 7.672 7.731 04/Oct/2013 7.752 7.801 03/Oct/2013 7.78 7.834 02/Oct/2013 7.71 7.78 01/Oct/2013 7.923 7.986 30/Sept/2013 7.943 7.997 27/Sept/2013 8.003 8.07 26/Sept/2013 8.164 8.229 25/Sept/2013 8.048 8.116 24/Sept/2013 8.085 8.158 23/Sept/2013 8.167 8.24 20/Sept/2013 8.562 8.628 19/Sept/2013 8.735 8.806 18/Sept/2013 8.201 8.257 17/Sept/2013 8.224 8.274 16/Sept/2013 8.321 8.379 13/Sept/2013 8.263 8.315 12/Sept/2013 8.589 8.654 11/Sept/2013 8.604 8.669 10/Sept/2013 8.918 8.974 09/Sept/2013 9.034 9.093 06/Sept/2013 8.92 8.978 05/Sept/2013 9.093 9.16 04/Sept/2013 9.121 9.186 03/Sept/2013 9.017 9.141 02/Sept/2013 9.083 9.158 30/Aug/2013 9.075 9.147 29/Aug/2013 9.106 9.174 28/Aug/2013 9.303 9.367 27/Aug/2013 9.429 9.505 23/Aug/2013 9.181 9.25 22/Aug/2013 9.057 9.141 21/Aug/2013 9.258 9.322 20/Aug/2013 9.082 9.157 19/Aug/2013 9.224 9.294 16/Aug/2013 9.273 9.343 15/Aug/2013 8.964 9.036 14/Aug/2013 8.81 8.889 13/Aug/2013 8.901 8.962 12/Aug/2013 8.499 8.593 09/Aug/2013 8.296 8.366 08/Aug/2013 7.87 7.937 07/Aug/2013 7.818 7.877 06/Aug/2013 8.255 8.325 05/Aug/2013 8.321 8.394 02/Aug/2013 8.465 8.527 01/Aug/2013 8.645 8.745 31/Jul/2013 8.611 8.69 30/Jul/2013 8.643 8.72 29/Jul/2013 8.649 8.721 26/Jul/2013 8.59 8.658 25/Jul/2013 8.568 8.637 24/Jul/2013 8.853 8.906 23/Jul/2013 8.68 8.742 22/Jul/2013 8.279 8.337 19/Jul/2013 8.031 8.082 18/Jul/2013 8.041 8.09 17/Jul/2013 8.212 8.26 16/Jul/2013 7.964 8.017 15/Jul/2013 7.93 7.985 12/Jul/2013 8.06 8.116 11/Jul/2013 7.807 7.871 10/Jul/2013 7.651 7.703 09/Jul/2013 7.638 7.691 08/Jul/2013 7.628 7.694 05/Jul/2013 7.803 7.87 04/Jul/2013 7.7 7.798 03/Jul/2013 7.549 7.621 02/Jul/2013 7.781 7.852 01/Jul/2013 7.658 7.737 28/Jun/2013 7.291 7.347 27/Jun/2013 7.196 7.244 26/Jun/2013 7.377 7.427 25/Jun/2013 7.359 7.407 24/Jun/2013 7.533 7.6 21/Jun/2013 7.6 7.663 20/Jun/2013 8.028 8.082 19/Jun/2013 8.325 8.38 18/Jun/2013 8.522 8.577 17/Jun/2013 8.567 8.622 14/Jun/2013 8.631 8.692 13/Jun/2013 8.573 8.629 12/Jun/2013 8.577 8.637 11/Jun/2013 8.731 8.812 10/Jun/2013 8.864 8.933 07/Jun/2013 9.117 9.192 06/Jun/2013 9.123 9.207 05/Jun/2013 9.176 9.241 04/Jun/2013 9.367 9.43 03/Jun/2013 9.259 9.35 31/May/2013 9.285 9.376 30/May/2013 9.056 9.114 29/May/2013 8.847 8.907 28/May/2013 8.902 8.972 24/May/2013 8.951 9.005 23/May/2013 8.88 8.938 22/May/2013 8.821 8.875 21/May/2013 8.726 8.78 20/May/2013 8.568 8.623 17/May/2013 8.822 8.883 16/May/2013 8.83 8.886 15/May/2013 9.158 9.213 14/May/2013 9.256 9.322 13/May/2013 9.411 9.469 10/May/2013 9.518 9.581 09/May/2013 9.533 9.611 08/May/2013 9.277 9.332 07/May/2013 9.362 9.418 03/May/2013 9.311 9.381 02/May/2013 9.324 9.392 01/May/2013 9.555 9.627 30/Apr/2013 9.529 9.592 29/Apr/2013 9.483 9.542 26/Apr/2013 9.698 9.764 25/Apr/2013 9.535 9.611 24/Apr/2013 9.225 9.288 23/Apr/2013 9.293 9.354 22/Apr/2013 9.237 9.306 19/Apr/2013 9.108 9.179 18/Apr/2013 8.862 8.932 17/Apr/2013 9.093 9.158 16/Apr/2013 9.178 9.257 15/Apr/2013 9.748 9.81 12/Apr/2013 10.51 10.58 11/Apr/2013 10.65 10.72 10/Apr/2013 10.99 11.06 09/Apr/2013 10.69 10.78 08/Apr/2013 10.69 10.76 05/Apr/2013 10.68 10.75 04/Apr/2013 10.65 10.74 03/Apr/2013 11.07 11.15 02/Apr/2013 11.4 11.48 28/Mar/2013 11.53 11.61 27/Mar/2013 11.44 11.52 26/Mar/2013 11.52 11.6 25/Mar/2013 11.64 11.71 22/Mar/2013 11.63 11.7 21/Mar/2013 11.48 11.56 20/Mar/2013 11.57 11.64 19/Mar/2013 11.58 11.65 18/Mar/2013 11.46 11.55 15/Mar/2013 11.57 11.65 14/Mar/2013 11.61 11.69 13/Mar/2013 11.81 11.88 12/Mar/2013 11.68 11.75 11/Mar/2013 11.71 11.78 08/Mar/2013 11.58 11.66 07/Mar/2013 11.64 11.73 06/Mar/2013 11.38 11.45 05/Mar/2013 11.36 11.44 04/Mar/2013 11.58 11.66 01/Mar/2013 11.69 11.78 28/Feb/2013 11.69 11.78 27/Feb/2013 11.94 12.02 26/Feb/2013 11.8 11.88 25/Feb/2013 11.72 11.8 22/Feb/2013 11.69 11.76 21/Feb/2013 11.5 11.59 20/Feb/2013 11.93 12.01 19/Feb/2013 11.89 11.98 18/Feb/2013 11.94 12.03 15/Feb/2013 12.32 12.4 14/Feb/2013 12.4 12.49 13/Feb/2013 12.5 12.59 12/Feb/2013 12.38 12.46 11/Feb/2013 12.54 12.63 08/Feb/2013 12.61 12.69 07/Feb/2013 12.57 12.67 06/Feb/2013 12.62 12.71 05/Feb/2013 12.63 12.72 04/Feb/2013 12.62 12.71 01/Feb/2013 12.4 12.5 31/Jan/2013 12.34 12.43 30/Jan/2013 12.52 12.61 29/Jan/2013 12.43 12.52 28/Jan/2013 12.54 12.63 25/Jan/2013 12.75 12.84 24/Jan/2013 12.96 13.04 23/Jan/2013 13.17 13.25 22/Jan/2013 13.06 13.14 21/Jan/2013 13.07 13.15 18/Jan/2013 13.02 13.09 17/Jan/2013 13 13.08 16/Jan/2013 13 13.09 15/Jan/2013 12.95 13.04 14/Jan/2013 12.95 13.05 11/Jan/2013 12.93 13.02 10/Jan/2013 12.79 12.89 09/Jan/2013 12.84 12.93 08/Jan/2013 12.79 12.87 07/Jan/2013 12.94 13.03 04/Jan/2013 12.97 13.06 03/Jan/2013 13.32 13.41 02/Jan/2013 13.24 13.35 31/Dec/2012 12.82 12.91 28/Dec/2012 12.93 13.04 27/Dec/2012 12.84 12.95 24/Dec/2012 12.82 12.93 21/Dec/2012 12.63 12.73 20/Dec/2012 12.86 12.94 19/Dec/2012 12.96 13.05 18/Dec/2012 13.18 13.27 17/Dec/2012 13.12 13.21 14/Dec/2012 13.14 13.23 13/Dec/2012 13.36 13.46 12/Dec/2012 13.14 13.24 11/Dec/2012 13.17 13.25 10/Dec/2012 13.09 13.17 07/Dec/2012 13.04 13.13 06/Dec/2012 12.95 13.04 05/Dec/2012 13.18 13.26 04/Dec/2012 13.16 13.24 03/Dec/2012 13.43 13.53 30/Nov/2012 13.44 13.55 29/Nov/2012 13.59 13.68 28/Nov/2012 13.46 13.56 27/Nov/2012 13.7 13.79 26/Nov/2012 13.64 13.74 23/Nov/2012 13.57 13.68 22/Nov/2012 13.57 13.66 21/Nov/2012 13.45 13.54 20/Nov/2012 13.55 13.64 19/Nov/2012 13.35 13.44 16/Nov/2012 13.2 13.29 15/Nov/2012 13.45 13.55 14/Nov/2012 13.93 14.03 13/Nov/2012 13.95 14.04 12/Nov/2012 14.16 14.25 09/Nov/2012 14.18 14.27 08/Nov/2012 14.09 14.18 07/Nov/2012 14.1 14.19 06/Nov/2012 13.84 13.94 05/Nov/2012 13.83 13.93 02/Nov/2012 14.15 14.24 01/Nov/2012 14.11 14.21 31/Oct/2012 14.04 14.16 30/Oct/2012 13.91 14.05 29/Oct/2012 13.88 13.97 26/Oct/2012 13.86 13.95 25/Oct/2012 13.89 13.97 24/Oct/2012 14.01 14.1 23/Oct/2012 14.17 14.26 22/Oct/2012 14.25 14.34 19/Oct/2012 14.23 14.32 18/Oct/2012 14.5 14.61 17/Oct/2012 14.4 14.51 16/Oct/2012 14.22 14.32 15/Oct/2012 14.22 14.33 12/Oct/2012 14.4 14.5 11/Oct/2012 14.39 14.48 10/Oct/2012 14.35 14.45 09/Oct/2012 14.72 14.81 08/Oct/2012 14.63 14.72 05/Oct/2012 14.69 14.76 04/Oct/2012 14.45 14.56 03/Oct/2012 14.56 14.64 02/Oct/2012 14.69 14.78 01/Oct/2012 14.5 14.58 28/Sept/2012 14.42 14.5 27/Sept/2012 14.1 14.18 26/Sept/2012 14.02 14.11 25/Sept/2012 14.2 14.28 24/Sept/2012 14.42 14.53 21/Sept/2012 14.51 14.6 20/Sept/2012 14.62 14.71 19/Sept/2012 14.58 14.68 18/Sept/2012 14.4 14.5 17/Sept/2012 14.48 14.57 14/Sept/2012 14.21 14.29 13/Sept/2012 13.54 13.62 12/Sept/2012 13.58 13.66 11/Sept/2012 13.57 13.65 10/Sept/2012 13.8 13.88 07/Sept/2012 13.49 13.58 06/Sept/2012 13.22 13.32 05/Sept/2012 12.99 13.06 04/Sept/2012 13.03 13.11 03/Sept/2012 13.03 13.12 31/Aug/2012 12.71 12.8 30/Aug/2012 12.73 12.82 29/Aug/2012 13 13.09 28/Aug/2012 13.09 13.18 24/Aug/2012 13.17 13.27 23/Aug/2012 13.11 13.21 22/Aug/2012 12.9 12.98 21/Aug/2012 12.81 12.89 20/Aug/2012 12.77 12.85 17/Aug/2012 12.81 12.92 16/Aug/2012 12.57 12.67 15/Aug/2012 12.51 12.6 14/Aug/2012 12.69 12.78 13/Aug/2012 12.81 12.91 10/Aug/2012 12.75 12.85 09/Aug/2012 12.69 12.78 08/Aug/2012 12.7 12.79 07/Aug/2012 12.48 12.59 06/Aug/2012 12.39 12.5 03/Aug/2012 12.29 12.39 02/Aug/2012 12.3 12.43 01/Aug/2012 12.38 12.48 31/Jul/2012 12.36 12.46 30/Jul/2012 12.42 12.53 27/Jul/2012 12.22 12.31 26/Jul/2012 12.08 12.18 25/Jul/2012 11.79 11.9 24/Jul/2012 11.69 11.8 23/Jul/2012 11.8 11.9 20/Jul/2012 11.96 12.06 19/Jul/2012 11.95 12.04 18/Jul/2012 12.02 12.11 17/Jul/2012 12.13 12.22 16/Jul/2012 12.21 12.3 13/Jul/2012 12.14 12.24 12/Jul/2012 12.05 12.14 11/Jul/2012 12.36 12.5 10/Jul/2012 12.69 12.79 09/Jul/2012 12.66 12.78 06/Jul/2012 12.95 13.06 05/Jul/2012 13.06 13.18 04/Jul/2012 13.01 13.12 03/Jul/2012 12.61 12.7 02/Jul/2012 12.56 12.66 29/Jun/2012 12.39 12.49 28/Jun/2012 12.45 12.56 27/Jun/2012 12.47 12.57 26/Jun/2012 12.59 12.68 25/Jun/2012 12.49 12.61 22/Jun/2012 12.69 12.79 21/Jun/2012 13.18 13.28 20/Jun/2012 13.33 13.43 19/Jun/2012 13.34 13.44 18/Jun/2012 13.09 13.21 15/Jun/2012 13.15 13.26 14/Jun/2012 13.08 13.18 13/Jun/2012 13.02 13.12 12/Jun/2012 12.83 12.93 11/Jun/2012 13 13.11 08/Jun/2012 12.78 12.88 07/Jun/2012 13.27 13.39 06/Jun/2012 13.23 13.32 01/Jun/2012 12.19 12.3 31/May/2012 12.37 12.48 30/May/2012 12.21 12.3 29/May/2012 12.47 12.57 28/May/2012 12.47 12.58 25/May/2012 12.25 12.38 24/May/2012 12.25 12.36 23/May/2012 11.88 11.99 22/May/2012 12.04 12.12 21/May/2012 11.88 11.96 18/May/2012 11.81 11.91 17/May/2012 11.33 11.44 16/May/2012 11.32 11.42 15/May/2012 11.68 11.77 14/May/2012 11.9 11.99 11/May/2012 12.13 12.22 10/May/2012 12.15 12.25 09/May/2012 11.89 12 08/May/2012 12.42 12.51 04/May/2012 12.67 12.76 03/May/2012 13.1 13.19 02/May/2012 13.22 13.32 01/May/2012 13.17 13.26 30/Apr/2012 13.17 13.26 27/Apr/2012 13.17 13.26 26/Apr/2012 13.14 13.23 25/Apr/2012 13.02 13.15 24/Apr/2012 12.89 12.99 23/Apr/2012 13.11 13.21 20/Apr/2012 13.37 13.46 19/Apr/2012 13.41 13.5 18/Apr/2012 13.51 13.61 17/Apr/2012 13.38 13.47 16/Apr/2012 13.57 13.7 13/Apr/2012 13.75 13.85 12/Apr/2012 13.38 13.48 11/Apr/2012 13.44 13.54 10/Apr/2012 13.33 13.42 05/Apr/2012 13.3 13.41 04/Apr/2012 13.59 13.7 03/Apr/2012 14.04 14.13 02/Apr/2012 13.87 13.95 30/Mar/2012 13.83 13.91 29/Mar/2012 13.84 13.93 28/Mar/2012 13.99 14.08 27/Mar/2012 14.19 14.28 26/Mar/2012 13.98 14.09 23/Mar/2012 13.78 13.87 22/Mar/2012 14 14.11 21/Mar/2012 14.14 14.24 20/Mar/2012 14.09 14.2 19/Mar/2012 14.26 14.36 16/Mar/2012 14.47 14.57 15/Mar/2012 14.53 14.61 14/Mar/2012 14.92 15.01 13/Mar/2012 15.14 15.23 12/Mar/2012 15.18 15.29 09/Mar/2012 15.04 15.13 08/Mar/2012 14.96 15.06 07/Mar/2012 14.81 14.92 06/Mar/2012 14.96 15.07 05/Mar/2012 15.29 15.41 02/Mar/2012 15.54 15.65 01/Mar/2012 15.46 15.56 29/Feb/2012 15.52 15.62 28/Feb/2012 15.72 15.81 27/Feb/2012 15.61 15.72 24/Feb/2012 16 16.12 23/Feb/2012 16.07 16.17 22/Feb/2012 15.74 15.86 21/Feb/2012 15.4 15.5 20/Feb/2012 15.41 15.53 17/Feb/2012 15.41 15.52 16/Feb/2012 15.21 15.31 15/Feb/2012 15.41 15.52 14/Feb/2012 15.5 15.6 13/Feb/2012 15.63 15.73 10/Feb/2012 15.5 15.62 09/Feb/2012 15.62 15.73 08/Feb/2012 15.73 15.83 07/Feb/2012 15.79 15.88 06/Feb/2012 15.89 15.99 03/Feb/2012 16.03 16.15 02/Feb/2012 15.91 16.01 01/Feb/2012 15.86 15.96 31/Jan/2012 15.75 15.87 30/Jan/2012 15.89 15.99 27/Jan/2012 15.85 15.97 26/Jan/2012 15.67 15.78 25/Jan/2012 15.02 15.12 24/Jan/2012 15.14 15.22 23/Jan/2012 15.12 15.22 20/Jan/2012 15.1 15.2 19/Jan/2012 15.38 15.48 18/Jan/2012 15.37 15.47 17/Jan/2012 15.59 15.7 16/Jan/2012 15.4 15.5 13/Jan/2012 15.54 15.65 12/Jan/2012 15.64 15.74 11/Jan/2012 15.5 15.61 10/Jan/2012 15.31 15.41 09/Jan/2012 15.06 15.15 06/Jan/2012 15.05 15.14 05/Jan/2012 14.9 15.01 04/Jan/2012 14.92 15.05 03/Jan/2012 14.64 14.74 30/Dec/2011 14.38 14.47 29/Dec/2011 14.21 14.3 28/Dec/2011 14.5 14.59 23/Dec/2011 14.51 14.62 22/Dec/2011 14.51 14.61 21/Dec/2011 14.61 14.72 20/Dec/2011 14.23 14.32 19/Dec/2011 14.56 14.66 16/Dec/2011 14.43 14.53 15/Dec/2011 14.44 14.53 14/Dec/2011 14.85 14.97 13/Dec/2011 15.28 15.38 12/Dec/2011 15.55 15.65 09/Dec/2011 15.61 15.72 08/Dec/2011 15.9 16.02 07/Dec/2011 15.95 16.07 06/Dec/2011 15.77 15.89 05/Dec/2011 16 16.11 02/Dec/2011 16.26 16.38 01/Dec/2011 16.09 16.23 30/Nov/2011 15.43 15.54 29/Nov/2011 15.27 15.39 28/Nov/2011 15.18 15.33 25/Nov/2011 14.93 15.05 24/Nov/2011 15.14 15.25 23/Nov/2011 15.23 15.36 22/Nov/2011 15.19 15.31 21/Nov/2011 15.3 15.41 18/Nov/2011 15.67 15.78 17/Nov/2011 16.2 16.33 16/Nov/2011 16.37 16.5 15/Nov/2011 16.22 16.33 14/Nov/2011 16.46 16.57 11/Nov/2011 16.08 16.2 10/Nov/2011 16.19 16.35 09/Nov/2011 16.36 16.5 08/Nov/2011 16.53 16.66 07/Nov/2011 16.13 16.26 04/Nov/2011 16.3 16.43 03/Nov/2011 15.96 16.1 02/Nov/2011 15.73 15.85 01/Nov/2011 15.41 15.53 31/Oct/2011 15.63 15.75 28/Oct/2011 15.9 16.02 27/Oct/2011 15.96 16.08 26/Oct/2011 15.53 15.66 25/Oct/2011 15.25 15.37 24/Oct/2011 14.88 14.99 21/Oct/2011 14.71 14.84 20/Oct/2011 14.9 15.01 19/Oct/2011 15.61 15.73 18/Oct/2011 15.5 15.62 17/Oct/2011 15.92 16.03 14/Oct/2011 15.65 15.76 13/Oct/2011 15.71 15.82 12/Oct/2011 15.72 15.84 11/Oct/2011 15.48 15.59 10/Oct/2011 15.38 15.5 07/Oct/2011 15.47 15.58 06/Oct/2011 15.25 15.39 05/Oct/2011 14.58 14.7 04/Oct/2011 14.91 15.02 03/Oct/2011 15.08 15.19 30/Sept/2011 14.89 15.02 29/Sept/2011 15.05 15.17 28/Sept/2011 15.62 15.74 27/Sept/2011 15.75 15.87 26/Sept/2011 15.38 15.5 23/Sept/2011 16.15 16.29 22/Sept/2011 17.13 17.29 21/Sept/2011 17.79 17.93 20/Sept/2011 17.38 17.51 19/Sept/2011 17.39 17.55 16/Sept/2011 17.29 17.42 15/Sept/2011 17.39 17.53 14/Sept/2011 17.51 17.64 13/Sept/2011 17.4 17.52 12/Sept/2011 17.79 17.92 09/Sept/2011 18.13 18.26 08/Sept/2011 17.91 18.04 07/Sept/2011 17.82 17.95 06/Sept/2011 17.58 17.71 05/Sept/2011 17.54 17.68 02/Sept/2011 17.33 17.45 01/Sept/2011 17.22 17.37 31/Aug/2011 17.18 17.3 30/Aug/2011 16.83 16.96 26/Aug/2011 16.49 16.61 25/Aug/2011 16.27 16.4 24/Aug/2011 16.4 16.57 23/Aug/2011 16.86 16.99 22/Aug/2011 16.52 16.67 19/Aug/2011 15.93 16.06 18/Aug/2011 16.2 16.37 17/Aug/2011 16.29 16.41 16/Aug/2011 16.17 16.3 15/Aug/2011 16.1 16.25 12/Aug/2011 16.12 16.26 11/Aug/2011 16.14 16.28 10/Aug/2011 15.72 15.84 09/Aug/2011 15.11 15.25 08/Aug/2011 15.17 15.29 05/Aug/2011 15.56 15.7 04/Aug/2011 16.17 16.37 03/Aug/2011 16.23 16.35 02/Aug/2011 16.03 16.15 01/Aug/2011 16.09 16.21 29/Jul/2011 15.98 16.1 28/Jul/2011 16.36 16.47 27/Jul/2011 16.64 16.78 26/Jul/2011 16.57 16.7 25/Jul/2011 16.66 16.79 22/Jul/2011 16.47 16.59 21/Jul/2011 16.59 16.71 20/Jul/2011 16.58 16.72 19/Jul/2011 16.77 16.9 18/Jul/2011 16.43 16.56 15/Jul/2011 16.34 16.46 14/Jul/2011 16.29 16.41 13/Jul/2011 16.02 16.13 12/Jul/2011 15.54 15.65 11/Jul/2011 15.67 15.78 BlackRock Gold and General Fund Fund Inception 01-Jul-2009 Month End Date Monthly Total (NAV) Return 30/Jun/2011 -- 31/Jul/2011 5.794271 31/Aug/2011 5.723077 30/Sept/2011 -13.329453 31/Oct/2011 7.588986 30/Nov/2011 -3.682896 31/Dec/2011 -6.804925 31/Jan/2012 9.874826 29/Feb/2012 0.822785 31/Mar/2012 -13.182674 30/Apr/2012 -4.049168 31/May/2012 -6.782216 30/Jun/2012 0.161681 31/Jul/2012 1.210654 31/Aug/2012 1.355662 30/Sept/2012 13.453973 31/Oct/2012 -2.635229 30/Nov/2012 -3.703704 31/Dec/2012 -5.177515 31/Jan/2013 -2.574103 28/Feb/2013 -5.604484 31/Mar/2013 -2.205259 30/Apr/2013 -17.354727 31/May/2013 -2.161822 30/Jun/2013 -21.795559 31/Jul/2013 18.625703 31/Aug/2013 5.873511 30/Sept/2013 -13.257617 31/Oct/2013 3.499937 30/Nov/2013 -14.864372 31/Dec/2013 -3.843406 31/Jan/2014 8.514116 28/Feb/2014 10.228673 31/Mar/2014 -5.52795 30/Apr/2014 0.276134 31/May/2014 -4.786258 30/Jun/2014 10.935133 31/Jul/2014 3.687151 31/Aug/2014 0.359195 30/Sept/2014 -12.717728 31/Oct/2014 -10.169492 30/Nov/2014 8.9014 31/Dec/2014 -3.185692 31/Jan/2015 11.920912 28/Feb/2015 -3.043198 31/Mar/2015 -6.67642 30/Apr/2015 4.090067 31/May/2015 -1.163746 30/Jun/2015 -9.571963 31/Jul/2015 -17.110907 31/Aug/2015 1.164295 30/Sept/2015 -0.073073 31/Oct/2015 8.171846 30/Nov/2015 -7.689708 31/Dec/2015 3.936287 31/Jan/2016 2.67747 29/Feb/2016 34.24258 31/Mar/2016 3.565495 30/Apr/2016 15.76999 31/May/2016 -7.407802 30/Jun/2016 33.532865 31/Jul/2016 9.741379 31/Aug/2016 -11.468971 30/Sept/2016 5.235138 31/Oct/2016 -3.11973 30/Nov/2016 -14.812881 31/Dec/2016 4.413568 31/Jan/2017 5.577299 28/Feb/2017 0.278035 31/Mar/2017 -0.092421 30/Apr/2017 -6.93802 31/May/2017 3.578529 30/Jun/2017 -4.059501 31/Jul/2017 0.930279 31/Aug/2017 6.144698 30/Sept/2017 -6.535948 31/Oct/2017 -1.228771 30/Nov/2017 -3.469202 31/Dec/2017 3.992037 31/Jan/2018 -4.987406 28/Feb/2018 -8.197243 31/Mar/2018 -2.033037 30/Apr/2018 6.225681 31/May/2018 1.043401 30/Jun/2018 -1.032627 31/Jul/2018 -2.020202 31/Aug/2018 -10.875722 30/Sept/2018 -0.660989 31/Oct/2018 4.209853 30/Nov/2018 -1.141945 31/Dec/2018 9.551608 31/Jan/2019 4.070295 28/Feb/2019 -1.318226 31/Mar/2019 2.815191 30/Apr/2019 -6.668098 31/May/2019 5.131155 30/Jun/2019 18.844386 31/Jul/2019 11.970534 31/Aug/2019 5.592105 30/Sept/2019 -7.087227 31/Oct/2019 -6.454317 30/Nov/2019 -2.508961 31/Dec/2019 7.444853 31/Jan/2020 0.598802 29/Feb/2020 1.870748 31/Mar/2020 -15.358932 30/Apr/2020 40.138067 31/May/2020 4.152006 30/Jun/2020 5.608108 31/Jul/2020 10.556622 31/Aug/2020 -0.685041 30/Sept/2020 -3.214294 31/Oct/2020 -7.706201 30/Nov/2020 -8.675799 31/Dec/2020 6.214286 31/Jan/2021 -6.523201 28/Feb/2021 -8.489209 31/Mar/2021 0.471698 30/Apr/2021 7.824726 31/May/2021 9.899891 30/Jun/2021 -12.705883 31/Jul/2021 4.160363 31/Aug/2021 -4.86565 30/Sept/2021 -8.015267 31/Oct/2021 11.53527 30/Nov/2021 0.372024 31/Dec/2021 -0.444774 31/Jan/2022 -6.552494 28/Feb/2022 10.064303 31/Mar/2022 6.324879 30/Apr/2022 -2.604017 31/May/2022 -8.249857 30/Jun/2022 -9.735556 31/Jul/2022 -7.283973 31/Aug/2022 -1.53193 30/Sept/2022 2.159527 31/Oct/2022 -0.858647 30/Nov/2022 10.841097 31/Dec/2022 3.434131 31/Jan/2023 6.706192 28/Feb/2023 -10.916181 31/Mar/2023 14.363564 30/Apr/2023 3.12621 31/May/2023 -8.383141 30/Jun/2023 -4.191779 31/Jul/2023 1.963971 31/Aug/2023 -1.570157 30/Sept/2023 -6.086184 31/Oct/2023 6.583865 30/Nov/2023 3.704036 31/Dec/2023 -0.601135 31/Jan/2024 -9.42805 29/Feb/2024 -7.334124