Spreadsheet: 50988d1250597355-3d-chart-example
Sheet: Sheet1

 |  | [NAME] Curncy | EUSA3 ICPL Curncy | EUSA4 ICPL Curncy | EUSA5 ICPL Curncy | [NAME] Curncy | [NAME] Curncy | EUSA8 ICPL Curncy | EUSA9 ICPL Curncy | EUSA10 ICPL Curncy | EUSA12 ICPL Curncy | EUSA15 ICPL Curncy | EUSA20 ICPL Curncy | EUSA25 ICPL Curncy | EUSA30 ICPL Curncy
 | 1999-12-14 00:00:00 | 4.3 | 4.57 | 4.78 | 4.94 | 5.09 | 5.23 | 5.36 | 5.46 | 5.52 | 5.64 | 5.8 | 5.92 | 5.96 | 5.95
 | 1999-12-15 00:00:00 | 4.28 | 4.54 | 4.74 | 4.9 | 5.05 | 5.19 | 5.32 | 5.41 | 5.48 | 5.6 | 5.76 | 5.87 | 5.91 | 5.91
 | 1999-12-16 00:00:00 | 4.38 | 4.67 | 4.88 | 5.05 | 5.2 | 5.35 | 5.48 | 5.58 | 5.64 | 5.75 | 5.91 | 6.03 | 6.06 | 6.06
 | 1999-12-17 00:00:00 | 4.42 | 4.72 | 4.94 | 5.11 | 5.26 | 5.41 | 5.54 | 5.64 | 5.71 | 5.83 | 5.99 | 6.09 | 6.13 | 6.11
 | 1999-12-20 00:00:00 | 4.43 | 4.72 | 4.95 | 5.12 | 5.27 | 5.41 | 5.54 | 5.64 | 5.71 | 5.83 | 5.99 | 6.09 | 6.12 | 6.11
 | 1999-12-21 00:00:00 | 4.4 | 4.67 | 4.91 | 5.07 | 5.22 | 5.36 | 5.49 | 5.59 | 5.66 | 5.78 | 5.93 | 6.03 | 6.06 | 6.05
 | 1999-12-22 00:00:00 | 4.42 | 4.69 | 4.91 | 5.07 | 5.22 | 5.36 | 5.49 | 5.59 | 5.66 | 5.78 | 5.93 | 6.02 | 6.05 | 6.04
 | 1999-12-23 00:00:00 | 4.39 | 4.68 | 4.89 | 5.05 | 5.2 | 5.34 | 5.47 | 5.56 | 5.63 | 5.75 | 5.9 | 5.98 | 6.02 | 6.01
 | 1999-12-24 00:00:00 | 4.4 | 4.69 | 4.9 | 5.06 | 5.21 | 5.35 | 5.48 | 5.57 | 5.64 | 5.76 | 5.91 | 5.99 | 6.03 | 6.02
 | 1999-12-27 00:00:00 | 4.43 | 4.72 | 4.93 | 5.09 | 5.24 | 5.38 | 5.51 | 5.6 | 5.67 | 5.79 | 5.94 | 6.02 | 6.06 | 6.05
 | 1999-12-28 00:00:00 | 4.43 | 4.71 | 4.93 | 5.09 | 5.24 | 5.38 | 5.51 | 5.6 | 5.67 | 5.8 | 5.95 | 6.03 | 6.07 | 6.06
 | 1999-12-29 00:00:00 | 4.43 | 4.73 | 4.95 | 5.11 | 5.26 | 5.4 | 5.53 | 5.62 | 5.69 | 5.81 | 5.96 | 6.04 | 6.08 | 6.07
 | 1999-12-30 00:00:00 | 4.44 | 4.77 | 5 | 5.16 | 5.31 | 5.45 | 5.57 | 5.66 | 5.73 | 5.85 | 6 | 6.09 | 6.12 | 6.11
 | 1999-12-31 00:00:00 | 4.44 | 4.77 | 5 | 5.16 | 5.31 | 5.45 | 5.57 | 5.66 | 5.73 | 5.85 | 6 | 6.09 | 6.12 | 6.11
 | 2000-01-03 00:00:00 | 4.53 | 4.88 | 5.12 | 5.28 | 5.43 | 5.56 | 5.67 | 5.76 | 5.83 | 5.95 | 6.1 | 6.18 | 6.21 | 6.2
 | 2000-01-04 00:00:00 | 4.55 | 4.88 | 5.12 | 5.28 | 5.43 | 5.56 | 5.69 | 5.78 | 5.85 | 5.97 | 6.11 | 6.19 | 6.22 | 6.21
 | 2000-01-05 00:00:00 | 4.54 | 4.87 | 5.11 | 5.28 | 5.43 | 5.57 | 5.7 | 5.8 | 5.87 | 5.99 | 6.13 | 6.22 | 6.24 | 6.23
 | 2000-01-06 00:00:00 | 4.54 | 4.88 | 5.14 | 5.31 | 5.47 | 5.62 | 5.75 | 5.85 | 5.92 | 6.04 | 6.19 | 6.27 | 6.29 | 6.29
 | 2000-01-07 00:00:00 | 4.46 | 4.77 | 5.01 | 5.18 | 5.34 | 5.49 | 5.63 | 5.73 | 5.81 | 5.94 | 6.09 | 6.17 | 6.19 | 6.19
 | 2000-01-10 00:00:00 | 4.43 | 4.74 | 4.99 | 5.17 | 5.33 | 5.48 | 5.61 | 5.71 | 5.79 | 5.92 | 6.06 | 6.15 | 6.17 | 6.16
 | 2000-01-11 00:00:00 | 4.52 | 4.85 | 5.1 | 5.28 | 5.44 | 5.59 | 5.72 | 5.82 | 5.9 | 6.03 | 6.17 | 6.25 | 6.27 | 6.26
 | 2000-01-12 00:00:00 | 4.53 | 4.88 | 5.12 | 5.3 | 5.46 | 5.61 | 5.74 | 5.84 | 5.91 | 6.04 | 6.18 | 6.27 | 6.28 | 6.27
 | 2000-01-13 00:00:00 | 4.5 | 4.84 | 5.1 | 5.28 | 5.44 | 5.58 | 5.71 | 5.81 | 5.88 | 6 | 6.15 | 6.24 | 6.26 | 6.25
 | 2000-01-14 00:00:00 | 4.5 | 4.87 | 5.13 | 5.31 | 5.47 | 5.62 | 5.75 | 5.85 | 5.92 | 6.05 | 6.19 | 6.29 | 6.31 | 6.3
 | 2000-01-17 00:00:00 | 4.52 | 4.88 | 5.14 | 5.32 | 5.48 | 5.62 | 5.75 | 5.85 | 5.93 | 6.05 | 6.2 | 6.3 | 6.32 | 6.31
 | 2000-01-18 00:00:00 | 4.54 | 4.91 | 5.18 | 5.37 | 5.53 | 5.68 | 5.81 | 5.91 | 5.99 | 6.12 | 6.26 | 6.36 | 6.37 | 6.37
 | 2000-01-19 00:00:00 | 4.5 | 4.88 | 5.15 | 5.34 | 5.51 | 5.66 | 5.79 | 5.89 | 5.97 | 6.1 | 6.24 | 6.34 | 6.35 | 6.35
 | 2000-01-20 00:00:00 | 4.49 | 4.88 | 5.15 | 5.34 | 5.5 | 5.65 | 5.78 | 5.87 | 5.95 | 6.07 | 6.21 | 6.3 | 6.31 | 6.31
 | 2000-01-21 00:00:00 | 4.52 | 4.92 | 5.18 | 5.37 | 5.53 | 5.66 | 5.79 | 5.88 | 5.96 | 6.08 | 6.21 | 6.3 | 6.3 | 6.3
 | 2000-01-24 00:00:00 | 4.53 | 4.91 | 5.18 | 5.37 | 5.53 | 5.67 | 5.79 | 5.88 | 5.95 | 6.07 | 6.21 | 6.29 | 6.29 | 6.29
 | 2000-01-25 00:00:00 | 4.5 | 4.86 | 5.13 | 5.32 | 5.47 | 5.61 | 5.73 | 5.82 | 5.89 | 6.01 | 6.15 | 6.22 | 6.23 | 6.23
 | 2000-01-26 00:00:00 | 4.53 | 4.9 | 5.17 | 5.36 | 5.51 | 5.65 | 5.77 | 5.86 | 5.93 | 6.05 | 6.17 | 6.23 | 6.23 | 6.23
 | 2000-01-27 00:00:00 | 4.64 | 5 | 5.26 | 5.45 | 5.6 | 5.73 | 5.85 | 5.93 | 6 | 6.12 | 6.23 | 6.29 | 6.29 | 6.29
 | 2000-01-28 00:00:00 | 4.63 | 4.97 | 5.23 | 5.42 | 5.58 | 5.71 | 5.83 | 5.92 | 5.98 | 6.09 | 6.21 | 6.26 | 6.27 | 6.26
 | 2000-01-31 00:00:00 | 4.62 | 4.96 | 5.22 | 5.41 | 5.56 | 5.69 | 5.8 | 5.89 | 5.95 | 6.06 | 6.16 | 6.22 | 6.22 | 6.22
 | 2000-02-01 00:00:00 | 4.58 | 4.9 | 5.14 | 5.32 | 5.47 | 5.61 | 5.72 | 5.8 | 5.86 | 5.96 | 6.08 | 6.14 | 6.15 | 6.14
 | 2000-02-02 00:00:00 | 4.58 | 4.91 | 5.15 | 5.33 | 5.48 | 5.62 | 5.73 | 5.81 | 5.87 | 5.98 | 6.09 | 6.15 | 6.16 | 6.15
 | 2000-02-03 00:00:00 | 4.56 | 4.88 | 5.12 | 5.29 | 5.45 | 5.57 | 5.66 | 5.74 | 5.8 | 5.9 | 5.99 | 6.02 | 6.02 | 6.02
 | 2000-02-04 00:00:00 | 4.66 | 4.99 | 5.23 | 5.41 | 5.57 | 5.7 | 5.8 | 5.88 | 5.94 | 6.05 | 6.14 | 6.19 | 6.18 | 6.18
 | 2000-02-07 00:00:00 | 4.68 | 5.01 | 5.25 | 5.43 | 5.58 | 5.71 | 5.81 | 5.89 | 5.95 | 6.05 | 6.14 | 6.18 | 6.18 | 6.18
 | 2000-02-08 00:00:00 | 4.65 | 4.98 | 5.21 | 5.38 | 5.53 | 5.66 | 5.76 | 5.83 | 5.89 | 5.99 | 6.08 | 6.12 | 6.12 | 6.12
 | 2000-02-09 00:00:00 | 4.67 | 5.01 | 5.25 | 5.42 | 5.57 | 5.7 | 5.8 | 5.87 | 5.92 | 6.01 | 6.09 | 6.11 | 6.11 | 6.11
 | 2000-02-10 00:00:00 | 4.68 | 5.04 | 5.3 | 5.47 | 5.63 | 5.77 | 5.87 | 5.95 | 6 | 6.09 | 6.18 | 6.2 | 6.21 | 6.2
 | 2000-02-11 00:00:00 | 4.69 | 5.05 | 5.3 | 5.48 | 5.63 | 5.76 | 5.86 | 5.94 | 6 | 6.09 | 6.17 | 6.21 | 6.21 | 6.21
 | 2000-02-14 00:00:00 | 4.65 | 5 | 5.24 | 5.41 | 5.56 | 5.69 | 5.79 | 5.87 | 5.93 | 6.02 | 6.1 | 6.13 | 6.14 | 6.13
 | 2000-02-15 00:00:00 | 4.66 | 5.01 | 5.26 | 5.43 | 5.58 | 5.71 | 5.81 | 5.89 | 5.94 | 6.03 | 6.11 | 6.14 | 6.15 | 6.14
 | 2000-02-16 00:00:00 | 4.68 | 5.04 | 5.29 | 5.46 | 5.61 | 5.74 | 5.85 | 5.93 | 5.98 | 6.07 | 6.15 | 6.18 | 6.19 | 6.18
 | 2000-02-17 00:00:00 | 4.73 | 5.07 | 5.31 | 5.48 | 5.63 | 5.76 | 5.86 | 5.93 | 5.99 | 6.08 | 6.14 | 6.18 | 6.19 | 6.18
 | 2000-02-18 00:00:00 | 4.75 | 5.07 | 5.29 | 5.45 | 5.6 | 5.72 | 5.82 | 5.89 | 5.94 | 6.02 | 6.09 | 6.11 | 6.12 | 6.11
 | 2000-02-21 00:00:00 | 4.77 | 5.07 | 5.28 | 5.44 | 5.59 | 5.71 | 5.8 | 5.87 | 5.92 | 6 | 6.07 | 6.09 | 6.1 | 6.09
 | 2000-02-22 00:00:00 | 4.69 | 4.97 | 5.17 | 5.33 | 5.48 | 5.61 | 5.72 | 5.79 | 5.85 | 5.93 | 6 | 6.03 | 6.04 | 6.03
 | 2000-02-23 00:00:00 | 4.7 | 4.98 | 5.19 | 5.35 | 5.5 | 5.63 | 5.74 | 5.81 | 5.87 | 5.95 | 6.02 | 6.05 | 6.06 | 6.05
 | 2000-02-24 00:00:00 | 4.64 | 4.93 | 5.14 | 5.31 | 5.46 | 5.59 | 5.71 | 5.78 | 5.84 | 5.93 | 6 | 6.05 | 6.06 | 6.05
 | 2000-02-25 00:00:00 | 4.69 | 4.98 | 5.21 | 5.39 | 5.55 | 5.69 | 5.8 | 5.88 | 5.94 | 6.03 | 6.11 | 6.16 | 6.17 | 6.16
 | 2000-02-28 00:00:00 | 4.67 | 4.98 | 5.2 | 5.37 | 5.53 | 5.67 | 5.78 | 5.87 | 5.93 | 6.02 | 6.09 | 6.14 | 6.15 | 6.14
 | 2000-02-29 00:00:00 | 4.68 | 4.99 | 5.2 | 5.38 | 5.54 | 5.68 | 5.79 | 5.87 | 5.93 | 6.03 | 6.09 | 6.14 | 6.15 | 6.14
 | 2000-03-01 00:00:00 | 4.68 | 4.98 | 5.19 | 5.36 | 5.51 | 5.64 | 5.75 | 5.83 | 5.89 | 5.98 | 6.05 | 6.09 | 6.09 | 6.09
 | 2000-03-02 00:00:00 | 4.73 | 5.04 | 5.24 | 5.41 | 5.56 | 5.69 | 5.8 | 5.88 | 5.94 | 6.03 | 6.1 | 6.14 | 6.14 | 6.14
 | 2000-03-03 00:00:00 | 4.72 | 4.515 | 5.21 | 5.37 | 5.52 | 5.65 | 5.75 | 5.83 | 5.88 | 5.96 | 6.04 | 6.09 | 6.09 | 6.08
 | 2000-03-06 00:00:00 | 4.72 | 4.51 | 5.2 | 5.36 | 5.51 | 5.63 | 5.73 | 5.81 | 5.87 | 5.95 | 6.02 | 6.09 | 6.09 | 6.09
 | 2000-03-07 00:00:00 | 4.72 | 4.485 | 5.18 | 5.33 | 5.47 | 5.6 | 5.71 | 5.78 | 5.84 | 5.92 | 6 | 6.07 | 6.07 | 6.07
 | 2000-03-08 00:00:00 | 4.75 | 4.51 | 5.2 | 5.35 | 5.49 | 5.62 | 5.73 | 5.81 | 5.87 | 5.96 | 6.04 | 6.11 | 6.12 | 6.11
 | 2000-03-09 00:00:00 | 4.7 | 4.93 | 5.12 | 5.26 | 5.4 | 5.53 | 5.64 | 5.72 | 5.78 | 5.86 | 5.96 | 6.03 | 6.05 | 6.04
 | 2000-03-10 00:00:00 | 4.74 | 4.99 | 5.18 | 5.32 | 5.45 | 5.58 | 5.68 | 5.76 | 5.81 | 5.9 | 5.99 | 6.06 | 6.08 | 6.07
 | 2000-03-13 00:00:00 | 4.75 | 4.98 | 5.16 | 5.3 | 5.43 | 5.56 | 5.66 | 5.74 | 5.79 | 5.88 | 5.97 | 6.04 | 6.06 | 6.05
 | 2000-03-14 00:00:00 | 4.77 | 5 | 5.18 | 5.32 | 5.45 | 5.58 | 5.68 | 5.75 | 5.8 | 5.89 | 5.97 | 6.05 | 6.06 | 6.05
 | 2000-03-15 00:00:00 | 4.76 | 4.99 | 5.17 | 5.31 | 5.44 | 5.56 | 5.66 | 5.73 | 5.78 | 5.88 | 5.96 | 6.01 | 6.02 | 6.01
 | 2000-03-16 00:00:00 | 4.71 | 4.94 | 5.11 | 5.25 | 5.38 | 5.51 | 5.61 | 5.69 | 5.74 | 5.82 | 5.9 | 5.96 | 5.96 | 5.96
 | 2000-03-17 00:00:00 | 4.68 | 4.91 | 5.09 | 5.23 | 5.35 | 5.47 | 5.56 | 5.64 | 5.69 | 5.77 | 5.85 | 5.9 | 5.91 | 5.9
 | 2000-03-20 00:00:00 | 4.67 | 4.9 | 5.08 | 5.22 | 5.35 | 5.47 | 5.57 | 5.64 | 5.69 | 5.77 | 5.85 | 5.9 | 5.91 | 5.9
 | 2000-03-21 00:00:00 | 4.65 | 4.88 | 5.05 | 5.19 | 5.32 | 5.44 | 5.54 | 5.61 | 5.66 | 5.74 | 5.83 | 5.88 | 5.89 | 5.88
 | 2000-03-22 00:00:00 | 4.68 | 4.91 | 5.08 | 5.22 | 5.35 | 5.47 | 5.57 | 5.64 | 5.69 | 5.77 | 5.86 | 5.92 | 5.93 | 5.92
 | 2000-03-23 00:00:00 | 4.65 | 4.87 | 5.04 | 5.18 | 5.3 | 5.42 | 5.52 | 5.59 | 5.64 | 5.72 | 5.8 | 5.86 | 5.87 | 5.86
 | 2000-03-24 00:00:00 | 4.71 | 4.93 | 5.1 | 5.23 | 5.36 | 5.48 | 5.585 | 5.65 | 5.7 | 5.78 | 5.87 | 5.93 | 5.94 | 5.93
 | 2000-03-27 00:00:00 | 4.76 | 4.99 | 5.17 | 5.3 | 5.43 | 5.55 | 5.65 | 5.72 | 5.77 | 5.85 | 5.94 | 6 | 6.01 | 6
 | 2000-03-28 00:00:00 | 4.73 | 4.96 | 5.12 | 5.26 | 5.39 | 5.5 | 5.6 | 5.68 | 5.73 | 5.81 | 5.9 | 5.96 | 5.97 | 5.96
 | 2000-03-29 00:00:00 | 4.75 | 4.98 | 5.16 | 5.3 | 5.43 | 5.55 | 5.66 | 5.73 | 5.78 | 5.86 | 5.95 | 6.02 | 6.02 | 6.01
 | 2000-03-30 00:00:00 | 4.72 | 4.96 | 5.11 | 5.25 | 5.38 | 5.51 | 5.61 | 5.69 | 5.74 | 5.82 | 5.91 | 5.98 | 5.99 | 5.98
 | 2000-03-31 00:00:00 | 4.69 | 4.91 | 5.08 | 5.22 | 5.35 | 5.48 | 5.58 | 5.65 | 5.7 | 5.79 | 5.88 | 5.95 | 5.96 | 5.95
 | 2000-04-03 00:00:00 | 4.7 | 4.91 | 5.08 | 5.21 | 5.34 | 5.47 | 5.57 | 5.64 | 5.7 | 5.78 | 5.88 | 5.94 | 5.95 | 5.94
 | 2000-04-04 00:00:00 | 4.62 | 4.83 | 4.99 | 5.13 | 5.26 | 5.37 | 5.47 | 5.55 | 5.6 | 5.68 | 5.77 | 5.84 | 5.85 | 5.84
 | 2000-04-05 00:00:00 | 4.61 | 4.84 | 5.02 | 5.16 | 5.3 | 5.42 | 5.53 | 5.61 | 5.66 | 5.75 | 5.85 | 5.94 | 5.95 | 5.94
 | 2000-04-06 00:00:00 | 4.66 | 4.89 | 5.07 | 5.21 | 5.34 | 5.46 | 5.56 | 5.64 | 5.69 | 5.78 | 5.87 | 5.95 | 5.96 | 5.95
 | 2000-04-07 00:00:00 | 4.67 | 4.88 | 5.06 | 5.2 | 5.32 | 5.44 | 5.54 | 5.62 | 5.67 | 5.76 | 5.85 | 5.93 | 5.94 | 5.93
 | 2000-04-10 00:00:00 | 4.69 | 4.87 | 5.04 | 5.18 | 5.31 | 5.42 | 5.52 | 5.6 | 5.66 | 5.74 | 5.84 | 5.91 | 5.92 | 5.91
 | 2000-04-11 00:00:00 | 4.71 | 4.94 | 5.1 | 5.24 | 5.37 | 5.48 | 5.58 | 5.65 | 5.71 | 5.79 | 5.89 | 5.96 | 5.97 | 5.96
 | 2000-04-12 00:00:00 | 4.72 | 4.94 | 5.11 | 5.25 | 5.37 | 5.48 | 5.58 | 5.65 | 5.7 | 5.79 | 5.88 | 5.95 | 5.96 | 5.95
 | 2000-04-13 00:00:00 | 4.72 | 4.92 | 5.08 | 5.22 | 5.35 | 5.46 | 5.56 | 5.63 | 5.68 | 5.77 | 5.86 | 5.93 | 5.94 | 5.93
 | 2000-04-14 00:00:00 | 4.725 | 4.945 | 5.125 | 5.265 | 5.385 | 5.495 | 5.595 | 5.655 | 5.705 | 5.795 | 5.885 | 5.955 | 5.955 | 5.945
 | 2000-04-17 00:00:00 | 4.705 | 4.92 | 5.09 | 5.23 | 5.35 | 5.46 | 5.56 | 5.63 | 5.68 | 5.77 | 5.87 | 5.94 | 5.95 | 5.94
 | 2000-04-18 00:00:00 | 4.73 | 4.95 | 5.12 | 5.26 | 5.38 | 5.49 | 5.58 | 5.65 | 5.7 | 5.78 | 5.88 | 5.95 | 5.95 | 5.94
 | 2000-04-19 00:00:00 | 4.75 | 4.96 | 5.13 | 5.27 | 5.4 | 5.51 | 5.6 | 5.67 | 5.72 | 5.8 | 5.9 | 5.97 | 5.97 | 5.96
 | 2000-04-20 00:00:00 | 4.82 | 5.02 | 5.19 | 5.32 | 5.45 | 5.56 | 5.65 | 5.71 | 5.76 | 5.84 | 5.94 | 6.01 | 6.01 | 6
 | 2000-04-21 00:00:00 | 4.82 | 5.02 | 5.19 | 5.32 | 5.45 | 5.56 | 5.65 | 5.71 | 5.76 | 5.84 | 5.94 | 6.01 | 6.01 | 6
 | 2000-04-24 00:00:00 | 4.82 | 5.02 | 5.19 | 5.32 | 5.45 | 5.56 | 5.65 | 5.71 | 5.76 | 5.84 | 5.94 | 6.01 | 6.01 | 6
 | 2000-04-25 00:00:00 | 4.87 | 5.07 | 5.23 | 5.37 | 5.49 | 5.6 | 5.69 | 5.75 | 5.79 | 5.88 | 5.97 | 6.04 | 6.05 | 6.04
 | 2000-04-26 00:00:00 | 4.84 | 5.03 | 5.19 | 5.33 | 5.45 | 5.55 | 5.64 | 5.7 | 5.74 | 5.82 | 5.91 | 5.98 | 5.99 | 5.98
 | 2000-04-27 00:00:00 | 4.84 | 5.03 | 5.19 | 5.33 | 5.45 | 5.55 | 5.64 | 5.7 | 5.74 | 5.82 | 5.91 | 5.98 | 5.99 | 5.98
 | 2000-04-28 00:00:00 | 4.9 | 5.09 | 5.24 | 5.37 | 5.49 | 5.6 | 5.68 | 5.74 | 5.79 | 5.87 | 5.96 | 6.02 | 6.02 | 6.01
 | 2000-05-01 00:00:00 | 4.9 | 5.09 | 5.24 | 5.37 | 5.49 | 5.6 | 5.68 | 5.74 | 5.79 | 5.87 | 5.96 | 6.02 | 6.02 | 6.01
 | 2000-05-02 00:00:00 | 5 | 5.17 | 5.32 | 5.445 | 5.564 | 5.66 | 5.74 | 5.79 | 5.84 | 5.91 | 6.01 | 6.05 | 6.06 | 6.05
 | 2000-05-03 00:00:00 | 5.06 | 5.24 | 5.4 | 5.53 | 5.64 | 5.74 | 5.82 | 5.88 | 5.92 | 6 | 6.09 | 6.14 | 6.14 | 6.13
 | 2000-05-04 00:00:00 | 5.13 | 5.32 | 5.47 | 5.6 | 5.71 | 5.8 | 5.88 | 5.93 | 5.97 | 6.04 | 6.13 | 6.18 | 6.18 | 6.17
 | 2000-05-05 00:00:00 | 5.16 | 5.35 | 5.5 | 5.62 | 5.72 | 5.8 | 5.87 | 5.92 | 5.96 | 6.03 | 6.11 | 6.15 | 6.15 | 6.14
 | 2000-05-08 00:00:00 | 5.14 | 5.33 | 5.47 | 5.59 | 5.694 | 5.77 | 5.84 | 5.89 | 5.93 | 6 | 6.08 | 6.13 | 6.1315 | 6.1205
 | 2000-05-09 00:00:00 | 5.15 | 5.35 | 5.47 | 5.61 | 5.69 | 5.79 | 5.86 | 5.9 | 5.95 | 6.02 | 6.08 | 6.12 | 6.15 | 6.12
 | 2000-05-10 00:00:00 | 5.1 | 5.29 | 5.43 | 5.54 | 5.64 | 5.73 | 5.8 | 5.85 | 5.89 | 5.96 | 6.04 | 6.09 | 6.09 | 6.08
 | 2000-05-11 00:00:00 | 5.19 | 5.36 | 5.5 | 5.61 | 5.71 | 5.79 | 5.86 | 5.91 | 5.95 | 6.02 | 6.1 | 6.15 | 6.16 | 6.15
 | 2000-05-12 00:00:00 | 5.24 | 5.4 | 5.52 | 5.62 | 5.71 | 5.79 | 5.86 | 5.91 | 5.94 | 6.01 | 6.09 | 6.13 | 6.13 | 6.12
 | 2000-05-15 00:00:00 | 5.19 | 5.36 | 5.49 | 5.59 | 5.69 | 5.77 | 5.84 | 5.89 | 5.93 | 6 | 6.07 | 6.11 | 6.11 | 6.1
 | 2000-05-16 00:00:00 | 5.2 | 5.36 | 5.49 | 5.59 | 5.68 | 5.76 | 5.82 | 5.87 | 5.91 | 5.98 | 6.05 | 6.09 | 6.09 | 6.08
 | 2000-05-17 00:00:00 | 5.33 | 5.48 | 5.6 | 5.69 | 5.78 | 5.85 | 5.9 | 5.95 | 5.98 | 6.03 | 6.1 | 6.13 | 6.13 | 6.12
 | 2000-05-18 00:00:00 | 5.36 | 5.52 | 5.64 | 5.725 | 5.81 | 5.88 | 5.93 | 5.98 | 6.01 | 6.07 | 6.13 | 6.16 | 6.16 | 6.15
 | 2000-05-19 00:00:00 | 5.375 | 5.535 | 5.645 | 5.735 | 5.815 | 5.875 | 5.935 | 5.975 | 6.005 | 6.055 | 6.125 | 6.155 | 6.155 | 6.145
 | 2000-05-22 00:00:00 | 5.33 | 5.49 | 5.6 | 5.69 | 5.76 | 5.83 | 5.88 | 5.92 | 5.95 | 6 | 6.06 | 6.09 | 6.09 | 6.08
 | 2000-05-23 00:00:00 | 5.3 | 5.46 | 5.58 | 5.67 | 5.75 | 5.81 | 5.87 | 5.91 | 5.94 | 5.99 | 6.05 | 6.09 | 6.09 | 6.09
 | 2000-05-24 00:00:00 | 5.23 | 5.4 | 5.52 | 5.62 | 5.7 | 5.77 | 5.83 | 5.87 | 5.9 | 5.96 | 6.03 | 6.07 | 6.07 | 6.07
 | 2000-05-25 00:00:00 | 5.2 | 5.36 | 5.47 | 5.56 | 5.63 | 5.7 | 5.75 | 5.8 | 5.83 | 5.88 | 5.94 | 5.99 | 5.99 | 5.99
 | 2000-05-26 00:00:00 | 5.17 | 5.31 | 5.42 | 5.51 | 5.58 | 5.65 | 5.71 | 5.76 | 5.79 | 5.84 | 5.91 | 5.96 | 5.96 | 5.96
 | 2000-05-29 00:00:00 | 5.19 | 5.34 | 5.45 | 5.54 | 5.61 | 5.68 | 5.74 | 5.79 | 5.82 | 5.87 | 5.94 | 5.99 | 5.99 | 5.99
 | 2000-05-30 00:00:00 | 5.26 | 5.4 | 5.5 | 5.58 | 5.66 | 5.72 | 5.78 | 5.82 | 5.85 | 5.91 | 5.97 | 6.02 | 6.03 | 6.02
 | 2000-05-31 00:00:00 | 5.29 | 5.42 | 5.51 | 5.58 | 5.64 | 5.7 | 5.74 | 5.78 | 5.8 | 5.86 | 5.92 | 5.96 | 5.97 | 5.96
 | 2000-06-01 00:00:00 | 5.24 | 5.4 | 5.49 | 5.55 | 5.6 | 5.65 | 5.69 | 5.72 | 5.75 | 5.8 | 5.86 | 5.91 | 5.91 | 5.9
 | 2000-06-02 00:00:00 | 5.17 | 5.29 | 5.39 | 5.48 | 5.54 | 5.6 | 5.66 | 5.7 | 5.73 | 5.8 | 5.86 | 5.92 | 5.93 | 5.92
 | 2000-06-05 00:00:00 | 5.14 | 5.26 | 5.36 | 5.45 | 5.53 | 5.6 | 5.66 | 5.7 | 5.74 | 5.8 | 5.88 | 5.94 | 5.95 | 5.94
 | 2000-06-06 00:00:00 | 5.12 | 5.25 | 5.35 | 5.44 | 5.51 | 5.59 | 5.65 | 5.7 | 5.74 | 5.8 | 5.89 | 5.95 | 5.96 | 5.95
 | 2000-06-07 00:00:00 | 5.095 | 5.255 | 5.345 | 5.435 | 5.525 | 5.605 | 5.665 | 5.725 | 5.765 | 5.835 | 5.935 | 5.995 | 6.005 | 5.995
 | 2000-06-08 00:00:00 | 5.26 | 5.37 | 5.45 | 5.53 | 5.6 | 5.66 | 5.71 | 5.76 | 5.79 | 5.85 | 5.93 | 5.98 | 5.99 | 5.98
 | 2000-06-09 00:00:00 | 5.28 | 5.38 | 5.46 | 5.53 | 5.59 | 5.64 | 5.69 | 5.73 | 5.76 | 5.81 | 5.89 | 5.92 | 5.93 | 5.92
 | 2000-06-12 00:00:00 | 5.29 | 5.4 | 5.47 | 5.54 | 5.6 | 5.65 | 5.7 | 5.74 | 5.77 | 5.83 | 5.9 | 5.94 | 5.94 | 5.93
 | 2000-06-13 00:00:00 | 5.24 | 5.36 | 5.43 | 5.5 | 5.57 | 5.63 | 5.68 | 5.72 | 5.76 | 5.82 | 5.92 | 5.96 | 5.97 | 5.96
 | 2000-06-14 00:00:00 | 5.22 | 5.33 | 5.41 | 5.49 | 5.56 | 5.62 | 5.68 | 5.73 | 5.77 | 5.84 | 5.93 | 5.99 | 5.99 | 5.99
 | 2000-06-15 00:00:00 | 5.19 | 5.3 | 5.4 | 5.48 | 5.56 | 5.63 | 5.7 | 5.75 | 5.79 | 5.86 | 5.96 | 6.02 | 6.02 | 6.02
 | 2000-06-16 00:00:00 | 5.14 | 5.27 | 5.36 | 5.45 | 5.52 | 5.59 | 5.66 | 5.71 | 5.75 | 5.82 | 5.92 | 5.97 | 5.98 | 5.97
 | 2000-06-19 00:00:00 | 5.22 | 5.28 | 5.37 | 5.45 | 5.53 | 5.6 | 5.66 | 5.71 | 5.75 | 5.82 | 5.92 | 5.97 | 5.98 | 5.97
 | 2000-06-20 00:00:00 | 5.22 | 5.31 | 5.4 | 5.48 | 5.55 | 5.62 | 5.67 | 5.72 | 5.75 | 5.82 | 5.91 | 5.96 | 5.97 | 5.96
 | 2000-06-21 00:00:00 | 5.29 | 5.41 | 5.5 | 5.58 | 5.64 | 5.7 | 5.75 | 5.8 | 5.83 | 5.89 | 5.97 | 6.02 | 6.03 | 6.02
 | 2000-06-22 00:00:00 | 5.32 | 5.44 | 5.53 | 5.61 | 5.68 | 5.74 | 5.79 | 5.84 | 5.87 | 5.94 | 6.02 | 6.07 | 6.08 | 6.07
 | 2000-06-23 00:00:00 | 5.35 | 5.47 | 5.56 | 5.64 | 5.71 | 5.77 | 5.82 | 5.86 | 5.9 | 5.97 | 6.06 | 6.13 | 6.14 | 6.13
 | 2000-06-26 00:00:00 | 5.34 | 5.46 | 5.55 | 5.63 | 5.69 | 5.75 | 5.8 | 5.84 | 5.87 | 5.94 | 6.03 | 6.11 | 6.11 | 6.11
 | 2000-06-27 00:00:00 | 5.33 | 5.46 | 5.55 | 5.63 | 5.7 | 5.76 | 5.81 | 5.85 | 5.89 | 5.95 | 6.04 | 6.12 | 6.13 | 6.12
 | 2000-06-28 00:00:00 | 5.36 | 5.48 | 5.57 | 5.65 | 5.72 | 5.78 | 5.84 | 5.88 | 5.91 | 5.98 | 6.06 | 6.13 | 6.14 | 6.14
 | 2000-06-29 00:00:00 | 5.32 | 5.42 | 5.5 | 5.57 | 5.64 | 5.71 | 5.76 | 5.8 | 5.84 | 5.9 | 5.98 | 6.05 | 6.06 | 6.06
 | 2000-06-30 00:00:00 | 5.32 | 5.45 | 5.53 | 5.6 | 5.67 | 5.73 | 5.79 | 5.83 | 5.87 | 5.93 | 6.02 | 6.1 | 6.11 | 6.11
 | 2000-07-03 00:00:00 | 5.34 | 5.44 | 5.52 | 5.61 | 5.67 | 5.73 | 5.79 | 5.83 | 5.87 | 5.93 | 6.02 | 6.09 | 6.11 | 6.1
 | 2000-07-04 00:00:00 | 5.35 | 5.46 | 5.54 | 5.61 | 5.68 | 5.75 | 5.8 | 5.85 | 5.88 | 5.95 | 6.03 | 6.11 | 6.12 | 6.11
 | 2000-07-05 00:00:00 | 5.3 | 5.4 | 5.48 | 5.56 | 5.63 | 5.69 | 5.75 | 5.8 | 5.83 | 5.9 | 5.99 | 6.07 | 6.08 | 6.08
 | 2000-07-06 00:00:00 | 5.33 | 5.43 | 5.52 | 5.6 | 5.68 | 5.74 | 5.8 | 5.85 | 5.88 | 5.95 | 6.04 | 6.12 | 6.13 | 6.12
 | 2000-07-07 00:00:00 | 5.31 | 5.42 | 5.5 | 5.58 | 5.65 | 5.71 | 5.77 | 5.81 | 5.85 | 5.91 | 6 | 6.09 | 6.1 | 6.1
 | 2000-07-10 00:00:00 | 5.33 | 5.44 | 5.52 | 5.595 | 5.67 | 5.73 | 5.79 | 5.83 | 5.87 | 5.93 | 6.02 | 6.11 | 6.12 | 6.12
 | 2000-07-11 00:00:00 | 5.32 | 5.43 | 5.5 | 5.57 | 5.64 | 5.7 | 5.75 | 5.79 | 5.83 | 5.89 | 5.98 | 6.06 | 6.07 | 6.07
 | 2000-07-12 00:00:00 | 5.37 | 5.47 | 5.55 | 5.62 | 5.69 | 5.75 | 5.81 | 5.85 | 5.88 | 5.95 | 6.03 | 6.11 | 6.12 | 6.12
 | 2000-07-13 00:00:00 | 5.4 | 5.5 | 5.57 | 5.63 | 5.7 | 5.75 | 5.8 | 5.84 | 5.87 | 5.93 | 6.02 | 6.1 | 6.11 | 6.1
 | 2000-07-14 00:00:00 | 5.45 | 5.55 | 5.62 | 5.68 | 5.74 | 5.79 | 5.84 | 5.88 | 5.91 | 5.97 | 6.06 | 6.14 | 6.15 | 6.14
 | 2000-07-17 00:00:00 | 5.45 | 5.55 | 5.62 | 5.68 | 5.74 | 5.8 | 5.85 | 5.89 | 5.92 | 5.98 | 6.06 | 6.13 | 6.14 | 6.13
 | 2000-07-18 00:00:00 | 5.46 | 5.55 | 5.62 | 5.68 | 5.73 | 5.79 | 5.83 | 5.87 | 5.9 | 5.96 | 6.04 | 6.11 | 6.12 | 6.11
 | 2000-07-19 00:00:00 | 5.46 | 5.55 | 5.62 | 5.67 | 5.73 | 5.78 | 5.82 | 5.86 | 5.88 | 5.94 | 6.02 | 6.08 | 6.09 | 6.08
 | 2000-07-20 00:00:00 | 5.42 | 5.51 | 5.57 | 5.62 | 5.68 | 5.73 | 5.77 | 5.81 | 5.83 | 5.89 | 5.96 | 6.03 | 6.04 | 6.03
 | 2000-07-21 00:00:00 | 5.44 | 5.51 | 5.57 | 5.63 | 5.68 | 5.73 | 5.77 | 5.81 | 5.83 | 5.89 | 5.97 | 6.04 | 6.05 | 6.04
 | 2000-07-24 00:00:00 | 5.45 | 5.54 | 5.6 | 5.65 | 5.7 | 5.74 | 5.78 | 5.81 | 5.84 | 5.89 | 5.97 | 6.04 | 6.05 | 6.04
 | 2000-07-25 00:00:00 | 5.42 | 5.52 | 5.58 | 5.63 | 5.68 | 5.72 | 5.76 | 5.8 | 5.83 | 5.88 | 5.96 | 6.03 | 6.04 | 6.03
 | 2000-07-26 00:00:00 | 5.4 | 5.49 | 5.55 | 5.6 | 5.64 | 5.69 | 5.73 | 5.76 | 5.78 | 5.83 | 5.91 | 5.98 | 5.99 | 5.98
 | 2000-07-27 00:00:00 | 5.43 | 5.52 | 5.57 | 5.62 | 5.67 | 5.72 | 5.75 | 5.78 | 5.81 | 5.86 | 5.93 | 6 | 6.01 | 6
 | 2000-07-28 00:00:00 | 5.45 | 5.53 | 5.59 | 5.64 | 5.69 | 5.74 | 5.78 | 5.81 | 5.84 | 5.88 | 5.95 | 6.02 | 6.04 | 6.03
 | 2000-07-31 00:00:00 | 5.44 | 5.53 | 5.59 | 5.64 | 5.69 | 5.74 | 5.78 | 5.81 | 5.84 | 5.89 | 5.96 | 6.02 | 6.04 | 6.03
 | 2000-08-01 00:00:00 | 5.41 | 5.49 | 5.55 | 5.6 | 5.65 | 5.7 | 5.74 | 5.77 | 5.8 | 5.85 | 5.92 | 5.98 | 6 | 5.99
 | 2000-08-02 00:00:00 | 5.42 | 5.51 | 5.57 | 5.62 | 5.67 | 5.72 | 5.76 | 5.8 | 5.82 | 5.87 | 5.94 | 6.01 | 6.02 | 6.01
 | 2000-08-03 00:00:00 | 5.45 | 5.51 | 5.58 | 5.63 | 5.69 | 5.74 | 5.78 | 5.81 | 5.84 | 5.89 | 5.96 | 6.03 | 6.04 | 6.03
 | 2000-08-04 00:00:00 | 5.4 | 5.5 | 5.57 | 5.63 | 5.69 | 5.74 | 5.79 | 5.82 | 5.85 | 5.9 | 5.97 | 6.04 | 6.06 | 6.05
 | 2000-08-07 00:00:00 | 5.35 | 5.46 | 5.53 | 5.6 | 5.66 | 5.71 | 5.76 | 5.8 | 5.83 | 5.88 | 5.95 | 6.02 | 6.04 | 6.03
 | 2000-08-08 00:00:00 | 5.38 | 5.47 | 5.54 | 5.61 | 5.67 | 5.73 | 5.78 | 5.81 | 5.84 | 5.89 | 5.97 | 6.04 | 6.05 | 6.04
 | 2000-08-09 00:00:00 | 5.4 | 5.47 | 5.54 | 5.6 | 5.66 | 5.72 | 5.76 | 5.8 | 5.82 | 5.87 | 5.94 | 6.01 | 6.02 | 6.01
 | 2000-08-10 00:00:00 | 5.38 | 5.45 | 5.52 | 5.58 | 5.64 | 5.69 | 5.74 | 5.77 | 5.8 | 5.85 | 5.92 | 5.98 | 6 | 5.99
 | 2000-08-11 00:00:00 | 5.46 | 5.55 | 5.6 | 5.66 | 5.71 | 5.75 | 5.79 | 5.82 | 5.85 | 5.89 | 5.96 | 6.02 | 6.04 | 6.03
 | 2000-08-14 00:00:00 | 5.48 | 5.54 | 5.6 | 5.65 | 5.7 | 5.75 | 5.79 | 5.82 | 5.84 | 5.89 | 5.95 | 6.01 | 6.03 | 6.02
 | 2000-08-15 00:00:00 | 5.51 | 5.6 | 5.66 | 5.71 | 5.76 | 5.8 | 5.84 | 5.87 | 5.89 | 5.94 | 6 | 6.06 | 6.08 | 6.07
 | 2000-08-16 00:00:00 | 5.53 | 5.61 | 5.67 | 5.71 | 5.76 | 5.81 | 5.84 | 5.87 | 5.89 | 5.93 | 5.99 | 6.05 | 6.06 | 6.05
 | 2000-08-17 00:00:00 | 5.53 | 5.6 | 5.65 | 5.7 | 5.75 | 5.8 | 5.83 | 5.86 | 5.88 | 5.92 | 5.99 | 6.05 | 6.07 | 6.06
 | 2000-08-18 00:00:00 | 5.54 | 5.6 | 5.65 | 5.7 | 5.74 | 5.79 | 5.82 | 5.85 | 5.87 | 5.91 | 5.97 | 6.04 | 6.05 | 6.04
 | 2000-08-21 00:00:00 | 5.585 | 5.665 | 5.715 | 5.765 | 5.815 | 5.855 | 5.885 | 5.915 | 5.935 | 5.975 | 6.035 | 6.085 | 6.105 | 6.095
 | 2000-08-22 00:00:00 | 5.56 | 5.635 | 5.685 | 5.735 | 5.775 | 5.825 | 5.855 | 5.885 | 5.905 | 5.945 | 5.995 | 6.055 | 6.065 | 6.055
 | 2000-08-23 00:00:00 | 5.53 | 5.6 | 5.65 | 5.7 | 5.75 | 5.8 | 5.83 | 5.86 | 5.88 | 5.92 | 5.98 | 6.04 | 6.05 | 6.04
 | 2000-08-24 00:00:00 | 5.53 | 5.59 | 5.64 | 5.69 | 5.74 | 5.79 | 5.83 | 5.85 | 5.87 | 5.91 | 5.97 | 6.03 | 6.05 | 6.04
 | 2000-08-25 00:00:00 | 5.54 | 5.63 | 5.68 | 5.73 | 5.77 | 5.82 | 5.85 | 5.88 | 5.89 | 5.93 | 5.99 | 6.05 | 6.07 | 6.06
 | 2000-08-28 00:00:00 | 5.58 | 5.63 | 5.69 | 5.74 | 5.79 | 5.83 | 5.87 | 5.89 | 5.91 | 5.95 | 6.01 | 6.07 | 6.08 | 6.07
 | 2000-08-29 00:00:00 | 5.55 | 5.64 | 5.7 | 5.76 | 5.81 | 5.85 | 5.9 | 5.93 | 5.95 | 5.98 | 6.05 | 6.11 | 6.12 | 6.11
 | 2000-08-30 00:00:00 | 5.53 | 5.61 | 5.68 | 5.73 | 5.78 | 5.83 | 5.87 | 5.9 | 5.92 | 5.95 | 6.01 | 6.07 | 6.08 | 6.08
 | 2000-08-31 00:00:00 | 5.52 | 5.59 | 5.65 | 5.71 | 5.76 | 5.81 | 5.85 | 5.88 | 5.9 | 5.94 | 6 | 6.06 | 6.07 | 6.06
 | 2000-09-01 00:00:00 | 5.43 | 5.5 | 5.56 | 5.62 | 5.67 | 5.72 | 5.76 | 5.79 | 5.81 | 5.85 | 5.91 | 5.97 | 5.99 | 5.98
 | 2000-09-04 00:00:00 | 5.45 | 5.53 | 5.6 | 5.65 | 5.71 | 5.76 | 5.8 | 5.84 | 5.86 | 5.9 | 5.96 | 6.02 | 6.03 | 6.03
 | 2000-09-05 00:00:00 | 5.47 | 5.55 | 5.62 | 5.67 | 5.73 | 5.78 | 5.82 | 5.85 | 5.87 | 5.91 | 5.97 | 6.03 | 6.05 | 6.04
 | 2000-09-06 00:00:00 | 5.53 | 5.64 | 5.7 | 5.76 | 5.81 | 5.86 | 5.89 | 5.92 | 5.94 | 5.98 | 6.04 | 6.1 | 6.12 | 6.11
 | 2000-09-07 00:00:00 | 5.51 | 5.59 | 5.66 | 5.71 | 5.77 | 5.81 | 5.85 | 5.88 | 5.9 | 5.93 | 5.99 | 6.05 | 6.06 | 6.06
 | 2000-09-08 00:00:00 | 5.5 | 5.59 | 5.66 | 5.71 | 5.77 | 5.82 | 5.86 | 5.89 | 5.91 | 5.95 | 6 | 6.06 | 6.07 | 6.07
 | 2000-09-11 00:00:00 | 5.54 | 5.59 | 5.66 | 5.72 | 5.77 | 5.82 | 5.86 | 5.89 | 5.91 | 5.95 | 6.01 | 6.06 | 6.08 | 6.07
 | 2000-09-12 00:00:00 | 5.48 | 5.56 | 5.63 | 5.69 | 5.74 | 5.8 | 5.84 | 5.87 | 5.89 | 5.94 | 5.99 | 6.06 | 6.07 | 6.06
 | 2000-09-13 00:00:00 | 5.45 | 5.52 | 5.59 | 5.65 | 5.71 | 5.77 | 5.82 | 5.85 | 5.88 | 5.92 | 5.99 | 6.07 | 6.08 | 6.07
 | 2000-09-14 00:00:00 | 5.42 | 5.52 | 5.6 | 5.67 | 5.73 | 5.79 | 5.84 | 5.88 | 5.91 | 5.96 | 6.04 | 6.12 | 6.13 | 6.13
 | 2000-09-15 00:00:00 | 5.43 | 5.49 | 5.58 | 5.66 | 5.73 | 5.8 | 5.86 | 5.9 | 5.93 | 6 | 6.08 | 6.16 | 6.18 | 6.17
 | 2000-09-18 00:00:00 | 5.39 | 5.49 | 5.58 | 5.66 | 5.74 | 5.81 | 5.88 | 5.92 | 5.96 | 6.02 | 6.1 | 6.19 | 6.21 | 6.21
 | 2000-09-19 00:00:00 | 5.34 | 5.43 | 5.52 | 5.6 | 5.68 | 5.75 | 5.81 | 5.86 | 5.9 | 5.96 | 6.05 | 6.14 | 6.16 | 6.15
 | 2000-09-20 00:00:00 | 5.34 | 5.45 | 5.54 | 5.62 | 5.7 | 5.77 | 5.83 | 5.88 | 5.92 | 5.98 | 6.06 | 6.14 | 6.16 | 6.15
 | 2000-09-21 00:00:00 | 5.33 | 5.42 | 5.52 | 5.6 | 5.68 | 5.74 | 5.8 | 5.85 | 5.88 | 5.95 | 6.03 | 6.12 | 6.14 | 6.13
 | 2000-09-22 00:00:00 | 5.32 | 5.41 | 5.5 | 5.58 | 5.66 | 5.73 | 5.79 | 5.84 | 5.88 | 5.94 | 6.02 | 6.1 | 6.12 | 6.12
 | 2000-09-25 00:00:00 | 5.38 | 5.48 | 5.57 | 5.64 | 5.71 | 5.77 | 5.83 | 5.87 | 5.9 | 5.96 | 6.03 | 6.11 | 6.13 | 6.12
 | 2000-09-26 00:00:00 | 5.35 | 5.46 | 5.55 | 5.63 | 5.7 | 5.76 | 5.81 | 5.85 | 5.88 | 5.94 | 6.02 | 6.1 | 6.12 | 6.11
 | 2000-09-27 00:00:00 | 5.38 | 5.47 | 5.55 | 5.63 | 5.71 | 5.77 | 5.83 | 5.87 | 5.91 | 5.97 | 6.05 | 6.14 | 6.16 | 6.16
 | 2000-09-28 00:00:00 | 5.37 | 5.45 | 5.53 | 5.61 | 5.68 | 5.74 | 5.79 | 5.83 | 5.87 | 5.93 | 6.01 | 6.09 | 6.12 | 6.11
 | 2000-09-29 00:00:00 | 5.35 | 5.43 | 5.51 | 5.59 | 5.66 | 5.72 | 5.77 | 5.81 | 5.85 | 5.91 | 5.99 | 6.08 | 6.1 | 6.1
 | 2000-10-02 00:00:00 | 5.31 | 5.41 | 5.5 | 5.58 | 5.65 | 5.71 | 5.77 | 5.81 | 5.85 | 5.92 | 6 | 6.09 | 6.11 | 6.11
 | 2000-10-03 00:00:00 | 5.32 | 5.4 | 5.49 | 5.57 | 5.65 | 5.71 | 5.77 | 5.81 | 5.85 | 5.92 | 6 | 6.09 | 6.12 | 6.11
 | 2000-10-04 00:00:00 | 5.33 | 5.41 | 5.5 | 5.58 | 5.65 | 5.72 | 5.78 | 5.82 | 5.86 | 5.93 | 6.02 | 6.11 | 6.13 | 6.13
 | 2000-10-05 00:00:00 | 5.37 | 5.43 | 5.51 | 5.58 | 5.65 | 5.72 | 5.78 | 5.82 | 5.86 | 5.92 | 6.01 | 6.1 | 6.12 | 6.11
 | 2000-10-06 00:00:00 | 5.35 | 5.42 | 5.49 | 5.56 | 5.645 | 5.7 | 5.765 | 5.8 | 5.83 | 5.9055 | 5.99 | 6.08 | 6.1 | 6.09
 | 2000-10-09 00:00:00 | 5.34 | 5.4 | 5.47 | 5.55 | 5.62 | 5.69 | 5.74 | 5.79 | 5.82 | 5.89 | 5.98 | 6.07 | 6.09 | 6.08
 | 2000-10-10 00:00:00 | 5.34 | 5.39 | 5.46 | 5.54 | 5.61 | 5.68 | 5.74 | 5.78 | 5.82 | 5.89 | 5.98 | 6.06 | 6.09 | 6.08
 | 2000-10-11 00:00:00 | 5.31 | 5.39 | 5.46 | 5.54 | 5.61 | 5.68 | 5.74 | 5.79 | 5.83 | 5.9 | 5.99 | 6.08 | 6.1 | 6.09
 | 2000-10-12 00:00:00 | 5.27 | 5.33 | 5.41 | 5.49 | 5.57 | 5.64 | 5.7 | 5.75 | 5.8 | 5.87 | 5.97 | 6.05 | 6.07 | 6.05
 | 2000-10-13 00:00:00 | 5.3 | 5.37 | 5.45 | 5.53 | 5.61 | 5.69 | 5.76 | 5.81 | 5.86 | 5.93 | 6.03 | 6.11 | 6.13 | 6.11
 | 2000-10-16 00:00:00 | 5.33 | 5.39 | 5.47 | 5.55 | 5.63 | 5.7 | 5.77 | 5.82 | 5.86 | 5.93 | 6.03 | 6.11 | 6.13 | 6.11
 | 2000-10-17 00:00:00 | 5.32 | 5.4 | 5.47 | 5.55 | 5.63 | 5.71 | 5.77 | 5.82 | 5.86 | 5.94 | 6.03 | 6.12 | 6.14 | 6.12
 | 2000-10-18 00:00:00 | 5.33 | 5.4 | 5.48 | 5.56 | 5.64 | 5.72 | 5.78 | 5.83 | 5.87 | 5.95 | 6.05 | 6.13 | 6.15 | 6.13
 | 2000-10-19 00:00:00 | 5.35 | 5.41 | 5.49 | 5.56 | 5.64 | 5.71 | 5.77 | 5.81 | 5.85 | 5.92 | 6.02 | 6.1 | 6.12 | 6.1
 | 2000-10-20 00:00:00 | 5.37 | 5.42 | 5.49 | 5.56 | 5.63 | 5.7 | 5.75 | 5.79 | 5.83 | 5.9 | 6 | 6.08 | 6.09 | 6.07
 | 2000-10-23 00:00:00 | 5.41 | 5.46 | 5.52 | 5.59 | 5.66 | 5.72 | 5.78 | 5.81 | 5.85 | 5.92 | 6.02 | 6.09 | 6.1 | 6.08
 | 2000-10-24 00:00:00 | 5.4 | 5.45 | 5.51 | 5.58 | 5.65 | 5.72 | 5.77 | 5.81 | 5.85 | 5.92 | 6.01 | 6.08 | 6.09 | 6.08
 | 2000-10-25 00:00:00 | 5.43 | 5.46 | 5.52 | 5.59 | 5.67 | 5.74 | 5.8 | 5.84 | 5.88 | 5.95 | 6.05 | 6.12 | 6.14 | 6.12
 | 2000-10-26 00:00:00 | 5.39 | 5.44 | 5.49 | 5.55 | 5.63 | 5.7 | 5.76 | 5.79 | 5.84 | 5.91 | 6 | 6.08 | 6.09 | 6.07
 | 2000-10-27 00:00:00 | 5.34 | 5.44 | 5.49 | 5.55 | 5.62 | 5.74 | 5.8 | 5.84 | 5.83 | 5.91 | 6.06 | 6.08 | 6.15 | 6.08
 | 2000-10-30 00:00:00 | 5.38 | 5.44 | 5.5 | 5.56 | 5.64 | 5.7 | 5.76 | 5.8 | 5.84 | 5.92 | 6.02 | 6.1 | 6.11 | 6.09
 | 2000-10-31 00:00:00 | 5.39 | 5.45 | 5.51 | 5.57 | 5.65 | 5.71 | 5.77 | 5.81 | 5.85 | 5.93 | 6.03 | 6.1 | 6.11 | 6.1
 | 2000-11-01 00:00:00 | 5.35 | 5.4 | 5.46 | 5.52 | 5.6 | 5.67 | 5.73 | 5.77 | 5.82 | 5.9 | 6 | 6.08 | 6.09 | 6.07
 | 2000-11-02 00:00:00 | 5.36 | 5.42 | 5.48 | 5.55 | 5.63 | 5.7 | 5.76 | 5.8 | 5.85 | 5.93 | 6.03 | 6.11 | 6.12 | 6.11
 | 2000-11-03 00:00:00 | 5.35 | 5.42 | 5.49 | 5.56 | 5.63 | 5.7 | 5.76 | 5.8 | 5.84 | 5.92 | 6.02 | 6.1 | 6.12 | 6.1
 | 2000-11-06 00:00:00 | 5.36 | 5.41 | 5.47 | 5.54 | 5.62 | 5.7 | 5.76 | 5.8 | 5.84 | 5.92 | 6.02 | 6.1 | 6.12 | 6.1
 | 2000-11-07 00:00:00 | 5.36 | 5.42 | 5.49 | 5.56 | 5.64 | 5.71 | 5.77 | 5.82 | 5.86 | 5.94 | 6.04 | 6.12 | 6.14 | 6.12
 | 2000-11-08 00:00:00 | 5.36 | 5.43 | 5.49 | 5.57 | 5.65 | 5.72 | 5.78 | 5.82 | 5.86 | 5.94 | 6.05 | 6.13 | 6.15 | 6.13
 | 2000-11-09 00:00:00 | 5.35 | 5.4 | 5.47 | 5.54 | 5.62 | 5.69 | 5.75 | 5.79 | 5.84 | 5.92 | 6.02 | 6.11 | 6.12 | 6.11
 | 2000-11-10 00:00:00 | 5.32 | 5.36 | 5.43 | 5.51 | 5.59 | 5.66 | 5.72 | 5.77 | 5.82 | 5.9 | 6 | 6.09 | 6.11 | 6.09
 | 2000-11-13 00:00:00 | 5.27 | 5.33 | 5.39 | 5.47 | 5.55 | 5.63 | 5.69 | 5.74 | 5.78 | 5.87 | 5.98 | 6.07 | 6.09 | 6.07
 | 2000-11-14 00:00:00 | 5.28 | 5.35 | 5.42 | 5.49 | 5.57 | 5.65 | 5.71 | 5.76 | 5.81 | 5.9 | 6.01 | 6.1 | 6.12 | 6.1
 | 2000-11-15 00:00:00 | 5.28 | 5.34 | 5.42 | 5.5 | 5.57 | 5.64 | 5.71 | 5.75 | 5.8 | 5.89 | 6 | 6.09 | 6.11 | 6.1
 | 2000-11-16 00:00:00 | 5.26 | 5.33 | 5.41 | 5.49 | 5.57 | 5.64 | 5.7 | 5.74 | 5.79 | 5.88 | 5.99 | 6.08 | 6.1 | 6.08
 | 2000-11-17 00:00:00 | 5.26 | 5.33 | 5.4 | 5.49 | 5.57 | 5.64 | 5.7 | 5.75 | 5.8 | 5.89 | 6 | 6.08 | 6.1 | 6.09
 | 2000-11-20 00:00:00 | 5.26 | 5.32 | 5.39 | 5.47 | 5.55 | 5.62 | 5.68 | 5.73 | 5.78 | 5.87 | 5.98 | 6.06 | 6.08 | 6.07
 | 2000-11-21 00:00:00 | 5.29 | 5.35 | 5.42 | 5.5 | 5.57 | 5.64 | 5.7 | 5.75 | 5.79 | 5.88 | 5.99 | 6.08 | 6.1 | 6.08
 | 2000-11-22 00:00:00 | 5.26 | 5.31 | 5.38 | 5.46 | 5.53 | 5.6 | 5.65 | 5.7 | 5.74 | 5.83 | 5.94 | 6.03 | 6.05 | 6.04
 | 2000-11-23 00:00:00 | 5.27 | 5.32 | 5.39 | 5.47 | 5.55 | 5.61 | 5.67 | 5.71 | 5.76 | 5.85 | 5.96 | 6.05 | 6.07 | 6.06
 | 2000-11-24 00:00:00 | 5.27 | 5.32 | 5.39 | 5.46 | 5.54 | 5.61 | 5.66 | 5.7 | 5.75 | 5.84 | 5.95 | 6.04 | 6.06 | 6.04
 | 2000-11-27 00:00:00 | 5.26 | 5.31 | 5.38 | 5.45 | 5.53 | 5.59 | 5.65 | 5.69 | 5.74 | 5.83 | 5.93 | 6.02 | 6.05 | 6.03
 | 2000-11-28 00:00:00 | 5.23 | 5.28 | 5.35 | 5.42 | 5.5 | 5.57 | 5.63 | 5.67 | 5.72 | 5.81 | 5.92 | 6.02 | 6.04 | 6.02
 | 2000-11-29 00:00:00 | 5.2 | 5.24 | 5.31 | 5.38 | 5.47 | 5.54 | 5.61 | 5.65 | 5.7 | 5.8 | 5.91 | 6.01 | 6.03 | 6.02
 | 2000-11-30 00:00:00 | 5.12 | 5.16 | 5.23 | 5.3 | 5.39 | 5.46 | 5.54 | 5.58 | 5.63 | 5.73 | 5.85 | 5.95 | 5.98 | 5.97
 | 2000-12-01 00:00:00 | 5.11 | 5.17 | 5.24 | 5.32 | 5.4 | 5.47 | 5.54 | 5.59 | 5.64 | 5.74 | 5.86 | 5.96 | 5.99 | 5.98
 | 2000-12-04 00:00:00 | 5.07 | 5.12 | 5.2 | 5.28 | 5.37 | 5.45 | 5.53 | 5.58 | 5.63 | 5.73 | 5.87 | 5.97 | 6 | 5.99
 | 2000-12-05 00:00:00 | 5.02 | 5.08 | 5.16 | 5.25 | 5.35 | 5.43 | 5.51 | 5.56 | 5.62 | 5.73 | 5.86 | 5.98 | 6.01 | 6
 | 2000-12-06 00:00:00 | 4.94 | 4.99 | 5.08 | 5.18 | 5.28 | 5.38 | 5.46 | 5.52 | 5.59 | 5.71 | 5.85 | 5.98 | 6.02 | 6.02
 | 2000-12-07 00:00:00 | 4.93 | 4.99 | 5.07 | 5.17 | 5.28 | 5.37 | 5.46 | 5.52 | 5.59 | 5.7 | 5.84 | 5.97 | 6.01 | 6.01
 | 2000-12-08 00:00:00 | 4.96 | 5.02 | 5.1 | 5.2 | 5.29 | 5.38 | 5.46 | 5.52 | 5.59 | 5.7 | 5.84 | 5.97 | 6.01 | 6
 | 2000-12-11 00:00:00 | 4.98 | 5.04 | 5.12 | 5.21 | 5.3 | 5.38 | 5.46 | 5.52 | 5.58 | 5.69 | 5.83 | 5.95 | 5.99 | 5.98
 | 2000-12-12 00:00:00 | 4.99 | 5.05 | 5.12 | 5.21 | 5.3 | 5.39 | 5.47 | 5.53 | 5.59 | 5.7 | 5.83 | 5.96 | 5.99 | 5.99
 | 2000-12-13 00:00:00 | 4.93 | 4.99 | 5.06 | 5.15 | 5.25 | 5.34 | 5.42 | 5.48 | 5.55 | 5.66 | 5.8 | 5.93 | 5.96 | 5.96
 | 2000-12-14 00:00:00 | 4.9 | 4.96 | 5.03 | 5.12 | 5.22 | 5.32 | 5.41 | 5.47 | 5.53 | 5.64 | 5.78 | 5.89 | 5.92 | 5.91
 | 2000-12-15 00:00:00 | 4.855 | 4.915 | 4.995 | 5.095 | 5.185 | 5.285 | 5.365 | 5.425 | 5.485 | 5.595 | 5.735 | 5.855 | 5.885 | 5.875
 | 2000-12-18 00:00:00 | 4.815 | 4.875 | 4.955 | 5.045 | 5.155 | 5.255 | 5.335 | 5.405 | 5.465 | 5.585 | 5.725 | 5.845 | 5.865 | 5.865
 | 2000-12-19 00:00:00 | 4.855 | 4.915 | 4.995 | 5.085 | 5.195 | 5.295 | 5.375 | 5.445 | 5.505 | 5.625 | 5.775 | 5.895 | 5.925 | 5.925
 | 2000-12-20 00:00:00 | 4.775 | 4.835 | 4.935 | 5.045 | 5.155 | 5.265 | 5.355 | 5.435 | 5.495 | 5.625 | 5.775 | 5.895 | 5.945 | 5.935
 | 2000-12-21 00:00:00 | 4.785 | 4.865 | 4.975 | 5.085 | 5.195 | 5.305 | 5.395 | 5.465 | 5.535 | 5.655 | 5.795 | 5.925 | 5.965 | 5.965
 | 2000-12-22 00:00:00 | 4.755 | 4.835 | 4.935 | 5.045 | 5.165 | 5.275 | 5.365 | 5.435 | 5.505 | 5.635 | 5.775 | 5.905 | 5.945 | 5.945
 | 2000-12-25 00:00:00 | 4.755 | 4.835 | 4.935 | 5.045 | 5.165 | 5.275 | 5.365 | 5.435 | 5.505 | 5.635 | 5.775 | 5.905 | 5.945 | 5.945
 | 2000-12-26 00:00:00 | 4.755 | 4.835 | 4.935 | 5.045 | 5.165 | 5.275 | 5.365 | 5.435 | 5.505 | 5.635 | 5.775 | 5.905 | 5.945 | 5.945
 | 2000-12-27 00:00:00 | 4.745 | 4.835 | 4.945 | 5.055 | 5.175 | 5.285 | 5.375 | 5.455 | 5.525 | 5.655 | 5.795 | 5.925 | 5.965 | 5.965
 | 2000-12-28 00:00:00 | 4.7625 | 4.845 | 4.955 | 5.075 | 5.185 | 5.305 | 5.395 | 5.475 | 5.545 | 5.665 | 5.805 | 5.925 | 5.955 | 5.945
 | 2000-12-29 00:00:00 | 4.715 | 4.795 | 4.905 | 5.015 | 5.135 | 5.245 | 5.345 | 5.415 | 5.485 | 5.605 | 5.735 | 5.855 | 5.885 | 5.885
 | 2001-01-01 00:00:00 | 4.715 | 4.795 | 4.905 | 5.015 | 5.135 | 5.245 | 5.345 | 5.415 | 5.485 | 5.605 | 5.735 | 5.855 | 5.885 | 5.885
 | 2001-01-02 00:00:00 | 4.575 | 4.655 | 4.755 | 4.875 | 4.985 | 5.105 | 5.195 | 5.275 | 5.335 | 5.465 | 5.595 | 5.715 | 5.755 | 5.745
 | 2001-01-03 00:00:00 | 4.575 | 4.665 | 4.765 | 4.875 | 4.985 | 5.085 | 5.175 | 5.245 | 5.305 | 5.425 | 5.555 | 5.665 | 5.695 | 5.695
 | 2001-01-04 00:00:00 | 4.525 | 4.655 | 4.765 | 4.885 | 4.995 | 5.105 | 5.195 | 5.265 | 5.325 | 5.445 | 5.585 | 5.705 | 5.745 | 5.735
 | 2001-01-05 00:00:00 | 4.465 | 4.595 | 4.715 | 4.835 | 4.945 | 5.055 | 5.145 | 5.215 | 5.275 | 5.395 | 5.545 | 5.665 | 5.715 | 5.705
 | 2001-01-08 00:00:00 | 4.475 | 4.585 | 4.705 | 4.815 | 4.935 | 5.045 | 5.135 | 5.205 | 5.265 | 5.385 | 5.535 | 5.655 | 5.705 | 5.695
 | 2001-01-09 00:00:00 | 4.565 | 4.675 | 4.785 | 4.895 | 4.995 | 5.105 | 5.185 | 5.245 | 5.305 | 5.425 | 5.565 | 5.695 | 5.735 | 5.735
 | 2001-01-10 00:00:00 | 4.665 | 4.775 | 4.875 | 4.975 | 5.065 | 5.165 | 5.245 | 5.305 | 5.365 | 5.475 | 5.625 | 5.755 | 5.795 | 5.795
 | 2001-01-11 00:00:00 | 4.625 | 4.755 | 4.845 | 4.945 | 5.045 | 5.145 | 5.225 | 5.295 | 5.345 | 5.465 | 5.615 | 5.755 | 5.805 | 5.795
 | 2001-01-12 00:00:00 | 4.675 | 4.785 | 4.875 | 4.975 | 5.075 | 5.175 | 5.255 | 5.325 | 5.385 | 5.495 | 5.645 | 5.775 | 5.825 | 5.825
 | 2001-01-15 00:00:00 | 4.685 | 4.775 | 4.865 | 4.965 | 5.065 | 5.165 | 5.255 | 5.315 | 5.375 | 5.485 | 5.635 | 5.775 | 5.815 | 5.815
 | 2001-01-16 00:00:00 | 4.675 | 4.765 | 4.855 | 4.955 | 5.055 | 5.165 | 5.245 | 5.315 | 5.375 | 5.495 | 5.645 | 5.785 | 5.835 | 5.825
 | 2001-01-17 00:00:00 | 4.665 | 4.775 | 4.855 | 4.945 | 5.045 | 5.145 | 5.235 | 5.295 | 5.355 | 5.475 | 5.615 | 5.755 | 5.805 | 5.795
 | 2001-01-18 00:00:00 | 4.635 | 4.735 | 4.825 | 4.915 | 5.025 | 5.125 | 5.215 | 5.285 | 5.345 | 5.465 | 5.615 | 5.765 | 5.805 | 5.805
 | 2001-01-19 00:00:00 | 4.625 | 4.745 | 4.835 | 4.925 | 5.035 | 5.145 | 5.245 | 5.325 | 5.385 | 5.505 | 5.665 | 5.815 | 5.865 | 5.855
 | 2001-01-22 00:00:00 | 4.64 | 4.745 | 4.845 | 4.945 | 5.055 | 5.165 | 5.265 | 5.335 | 5.405 | 5.525 | 5.675 | 5.825 | 5.865 | 5.865
 | 2001-01-23 00:00:00 | 4.635 | 4.735 | 4.825 | 4.925 | 5.035 | 5.145 | 5.245 | 5.315 | 5.375 | 5.505 | 5.645 | 5.795 | 5.845 | 5.845
 | 2001-01-24 00:00:00 | 4.705 | 4.795 | 4.885 | 4.975 | 5.075 | 5.185 | 5.265 | 5.335 | 5.395 | 5.515 | 5.655 | 5.785 | 5.845 | 5.835
 | 2001-01-25 00:00:00 | 4.745 | 4.835 | 4.925 | 5.01 | 5.105 | 5.205 | 5.28 | 5.35 | 5.395 | 5.505 | 5.645 | 5.775 | 5.825 | 5.815
 | 2001-01-26 00:00:00 | 4.765 | 4.845 | 4.925 | 5.015 | 5.105 | 5.205 | 5.275 | 5.345 | 5.395 | 5.515 | 5.645 | 5.785 | 5.835 | 5.825
 | 2001-01-29 00:00:00 | 4.725 | 4.815 | 4.895 | 4.985 | 5.085 | 5.185 | 5.265 | 5.325 | 5.385 | 5.495 | 5.635 | 5.775 | 5.815 | 5.815
 | 2001-01-30 00:00:00 | 4.655 | 4.755 | 4.835 | 4.935 | 5.035 | 5.135 | 5.225 | 5.295 | 5.355 | 5.465 | 5.605 | 5.745 | 5.785 | 5.785
 | 2001-01-31 00:00:00 | 4.615 | 4.705 | 4.795 | 4.895 | 4.995 | 5.105 | 5.195 | 5.265 | 5.335 | 5.445 | 5.595 | 5.725 | 5.775 | 5.775
 | 2001-02-01 00:00:00 | 4.605 | 4.695 | 4.785 | 4.875 | 4.985 | 5.085 | 5.175 | 5.245 | 5.305 | 5.425 | 5.565 | 5.705 | 5.755 | 5.755
 | 2001-02-02 00:00:00 | 4.625 | 4.705 | 4.795 | 4.885 | 4.985 | 5.095 | 5.175 | 5.245 | 5.312 | 5.415 | 5.555 | 5.685 | 5.735 | 5.735
 | 2001-02-05 00:00:00 | 4.605 | 4.675 | 4.765 | 4.855 | 4.955 | 5.055 | 5.135 | 5.205 | 5.265 | 5.385 | 5.515 | 5.655 | 5.705 | 5.705
 | 2001-02-06 00:00:00 | 4.625 | 4.705 | 4.785 | 4.875 | 4.975 | 5.075 | 5.155 | 5.225 | 5.285 | 5.395 | 5.525 | 5.665 | 5.715 | 5.705
 | 2001-02-07 00:00:00 | 4.605 | 4.685 | 4.765 | 4.855 | 4.955 | 5.055 | 5.145 | 5.215 | 5.265 | 5.385 | 5.515 | 5.655 | 5.705 | 5.705
 | 2001-02-08 00:00:00 | 4.655 | 4.735 | 4.825 | 4.915 | 5.005 | 5.105 | 5.185 | 5.255 | 5.315 | 5.425 | 5.555 | 5.685 | 5.735 | 5.735
 | 2001-02-09 00:00:00 | 4.635 | 4.705 | 4.785 | 4.875 | 4.965 | 5.065 | 5.145 | 5.215 | 5.275 | 5.385 | 5.515 | 5.645 | 5.695 | 5.695
 | 2001-02-12 00:00:00 | 4.635 | 4.705 | 4.795 | 4.885 | 4.975 | 5.075 | 5.155 | 5.215 | 5.275 | 5.385 | 5.515 | 5.655 | 5.705 | 5.705
 | 2001-02-13 00:00:00 | 4.645 | 4.725 | 4.805 | 4.895 | 4.995 | 5.095 | 5.175 | 5.235 | 5.295 | 5.405 | 5.545 | 5.685 | 5.735 | 5.735
 | 2001-02-14 00:00:00 | 4.655 | 4.735 | 4.825 | 4.915 | 5.005 | 5.105 | 5.185 | 5.245 | 5.305 | 5.415 | 5.545 | 5.685 | 5.745 | 5.745
 | 2001-02-15 00:00:00 | 4.725 | 4.825 | 4.915 | 5.005 | 5.095 | 5.185 | 5.255 | 5.315 | 5.365 | 5.475 | 5.605 | 5.745 | 5.795 | 5.795
 | 2001-02-16 00:00:00 | 4.695 | 4.785 | 4.885 | 4.975 | 5.065 | 5.165 | 5.235 | 5.305 | 5.355 | 5.465 | 5.595 | 5.735 | 5.795 | 5.795
 | 2001-02-19 00:00:00 | 4.695 | 4.775 | 4.875 | 4.965 | 5.055 | 5.155 | 5.235 | 5.295 | 5.355 | 5.455 | 5.595 | 5.735 | 5.785 | 5.785
 | 2001-02-20 00:00:00 | 4.735 | 4.805 | 4.895 | 4.985 | 5.085 | 5.175 | 5.255 | 5.315 | 5.375 | 5.475 | 5.615 | 5.745 | 5.805 | 5.805
 | 2001-02-21 00:00:00 | 4.745 | 4.815 | 4.905 | 5.005 | 5.105 | 5.195 | 5.285 | 5.345 | 5.395 | 5.505 | 5.645 | 5.775 | 5.835 | 5.835
 | 2001-02-22 00:00:00 | 4.755 | 4.825 | 4.925 | 5.015 | 5.115 | 5.205 | 5.295 | 5.355 | 5.405 | 5.515 | 5.645 | 5.785 | 5.845 | 5.845
 | 2001-02-23 00:00:00 | 4.715 | 4.795 | 4.885 | 4.975 | 5.075 | 5.165 | 5.255 | 5.315 | 5.375 | 5.485 | 5.625 | 5.765 | 5.815 | 5.815
 | 2001-02-26 00:00:00 | 4.695 | 4.765 | 4.865 | 4.955 | 5.055 | 5.165 | 5.245 | 5.315 | 5.375 | 5.495 | 5.625 | 5.765 | 5.825 | 5.825
 | 2001-02-27 00:00:00 | 4.615 | 4.695 | 4.785 | 4.875 | 4.985 | 5.085 | 5.175 | 5.245 | 5.305 | 5.425 | 5.565 | 5.705 | 5.775 | 5.775
 | 2001-02-28 00:00:00 | 4.605 | 4.695 | 4.785 | 4.875 | 4.975 | 5.085 | 5.175 | 5.245 | 5.305 | 5.425 | 5.555 | 5.695 | 5.755 | 5.765
 | 2001-03-01 00:00:00 | 4.615 | 4.685 | 4.775 | 4.875 | 4.975 | 5.075 | 5.165 | 5.235 | 5.295 | 5.415 | 5.555 | 5.695 | 5.755 | 5.755
 | 2001-03-02 00:00:00 | 4.615 | 4.705 | 4.795 | 4.885 | 4.99 | 5.09 | 5.175 | 5.245 | 5.305 | 5.415 | 5.56 | 5.705 | 5.765 | 5.775
 | 2001-03-05 00:00:00 | 4.645 | 4.715 | 4.805 | 4.905 | 5.005 | 5.115 | 5.195 | 5.265 | 5.325 | 5.445 | 5.585 | 5.74 | 5.795 | 5.805
 | 2001-03-06 00:00:00 | 4.615 | 4.685 | 4.785 | 4.875 | 4.985 | 5.095 | 5.185 | 5.255 | 5.315 | 5.435 | 5.565 | 5.715 | 5.775 | 5.785
 | 2001-03-07 00:00:00 | 4.595 | 4.675 | 4.765 | 4.865 | 4.965 | 5.075 | 5.165 | 5.245 | 5.305 | 5.415 | 5.555 | 5.705 | 5.775 | 5.775
 | 2001-03-08 00:00:00 | 4.575 | 4.655 | 4.745 | 4.845 | 4.945 | 5.045 | 5.135 | 5.215 | 5.275 | 5.385 | 5.525 | 5.675 | 5.735 | 5.745
 | 2001-03-09 00:00:00 | 4.595 | 4.675 | 4.765 | 4.855 | 4.955 | 5.055 | 5.145 | 5.215 | 5.275 | 5.395 | 5.525 | 5.675 | 5.735 | 5.735
 | 2001-03-12 00:00:00 | 4.585 | 4.665 | 4.755 | 4.845 | 4.945 | 5.045 | 5.135 | 5.205 | 5.255 | 5.375 | 5.515 | 5.655 | 5.715 | 5.715
 | 2001-03-13 00:00:00 | 4.585 | 4.665 | 4.755 | 4.855 | 4.955 | 5.065 | 5.145 | 5.225 | 5.285 | 5.395 | 5.535 | 5.685 | 5.745 | 5.745
 | 2001-03-14 00:00:00 | 4.535 | 4.625 | 4.725 | 4.825 | 4.925 | 5.025 | 5.115 | 5.195 | 5.255 | 5.375 | 5.515 | 5.675 | 5.735 | 5.745
 | 2001-03-15 00:00:00 | 4.51 | 4.6 | 4.7 | 4.805 | 4.915 | 5.025 | 5.12 | 5.195 | 5.26 | 5.38 | 5.525 | 5.685 | 5.75 | 5.755
 | 2001-03-16 00:00:00 | 4.47 | 4.575 | 4.685 | 4.79 | 4.9 | 5.005 | 5.1 | 5.175 | 5.24 | 5.365 | 5.52 | 5.685 | 5.75 | 5.76
 | 2001-03-19 00:00:00 | 4.49 | 4.585 | 4.69 | 4.8 | 4.91 | 5.02 | 5.115 | 5.19 | 5.255 | 5.38 | 5.54 | 5.695 | 5.765 | 5.77
 | 2001-03-20 00:00:00 | 4.515 | 4.61 | 4.715 | 4.82 | 4.925 | 5.03 | 5.12 | 5.195 | 5.26 | 5.38 | 5.535 | 5.7 | 5.765 | 5.77
 | 2001-03-21 00:00:00 | 4.43 | 4.525 | 4.635 | 4.75 | 4.865 | 4.98 | 5.075 | 5.15 | 5.215 | 5.34 | 5.5 | 5.66 | 5.725 | 5.735
 | 2001-03-22 00:00:00 | 4.345 | 4.45 | 4.57 | 4.685 | 4.805 | 4.92 | 5.02 | 5.105 | 5.17 | 5.295 | 5.455 | 5.62 | 5.69 | 5.7
 | 2001-03-23 00:00:00 | 4.35 | 4.455 | 4.575 | 4.7 | 4.815 | 4.935 | 5.03 | 5.11 | 5.175 | 5.305 | 5.46 | 5.62 | 5.69 | 5.695
 | 2001-03-26 00:00:00 | 4.36 | 4.475 | 4.595 | 4.715 | 4.83 | 4.945 | 5.045 | 5.125 | 5.19 | 5.315 | 5.475 | 5.635 | 5.695 | 5.705
 | 2001-03-27 00:00:00 | 4.425 | 4.535 | 4.65 | 4.765 | 4.88 | 4.99 | 5.085 | 5.165 | 5.23 | 5.355 | 5.51 | 5.675 | 5.74 | 5.75
 | 2001-03-28 00:00:00 | 4.385 | 4.505 | 4.615 | 4.73 | 4.845 | 4.955 | 5.05 | 5.13 | 5.195 | 5.32 | 5.475 | 5.635 | 5.705 | 5.71
 | 2001-03-29 00:00:00 | 4.4 | 4.51 | 4.625 | 4.745 | 4.86 | 4.98 | 5.08 | 5.16 | 5.225 | 5.35 | 5.505 | 5.665 | 5.735 | 5.745
 | 2001-03-30 00:00:00 | 4.375 | 4.475 | 4.595 | 4.715 | 4.835 | 4.955 | 5.06 | 5.145 | 5.21 | 5.335 | 5.495 | 5.655 | 5.73 | 5.735
 | 2001-04-02 00:00:00 | 4.4375 | 4.535 | 4.655 | 4.775 | 4.895 | 5.015 | 5.115 | 5.2 | 5.265 | 5.3835 | 5.5445 | 5.71 | 5.78 | 5.785
 | 2001-04-03 00:00:00 | 4.395 | 4.5 | 4.62 | 4.74 | 4.86 | 4.98 | 5.085 | 5.165 | 5.235 | 5.36 | 5.52 | 5.675 | 5.745 | 5.755
 | 2001-04-04 00:00:00 | 4.395 | 4.505 | 4.63 | 4.755 | 4.88 | 5.01 | 5.115 | 5.2 | 5.27 | 5.395 | 5.555 | 5.715 | 5.78 | 5.785
 | 2001-04-05 00:00:00 | 4.4 | 4.52 | 4.645 | 4.765 | 4.89 | 5.01 | 5.11 | 5.195 | 5.26 | 5.385 | 5.535 | 5.69 | 5.755 | 5.765
 | 2001-04-06 00:00:00 | 4.375 | 4.47 | 4.59 | 4.71 | 4.83 | 4.95 | 5.055 | 5.14 | 5.21 | 5.335 | 5.49 | 5.645 | 5.71 | 5.715
 | 2001-04-09 00:00:00 | 4.35 | 4.465 | 4.59 | 4.715 | 4.84 | 4.965 | 5.07 | 5.155 | 5.225 | 5.355 | 5.51 | 5.66 | 5.73 | 5.74
 | 2001-04-10 00:00:00 | 4.405 | 4.535 | 4.655 | 4.78 | 4.905 | 5.03 | 5.135 | 5.22 | 5.29 | 5.415 | 5.57 | 5.72 | 5.785 | 5.79
 | 2001-04-11 00:00:00 | 4.545 | 4.63 | 4.745 | 4.86 | 4.98 | 5.095 | 5.195 | 5.28 | 5.345 | 5.465 | 5.61 | 5.75 | 5.82 | 5.825
 | 2001-04-12 00:00:00 | 4.64 | 4.695 | 4.79 | 4.9 | 5.005 | 5.115 | 5.21 | 5.285 | 5.35 | 5.47 | 5.61 | 5.75 | 5.81 | 5.82
 | 2001-04-13 00:00:00 | 4.655 | 4.695 | 4.79 | 4.9 | 5.005 | 5.115 | 5.21 | 5.285 | 5.35 | 5.47 | 5.61 | 5.75 | 5.81 | 5.82
 | 2001-04-16 00:00:00 | 4.655 | 4.695 | 4.79 | 4.9 | 5.005 | 5.115 | 5.21 | 5.285 | 5.35 | 5.47 | 5.61 | 5.75 | 5.81 | 5.82
 | 2001-04-17 00:00:00 | 4.645 | 4.72 | 4.815 | 4.92 | 5.03 | 5.14 | 5.235 | 5.31 | 5.3675 | 5.49 | 5.63 | 5.77 | 5.835 | 5.84
 | 2001-04-18 00:00:00 | 4.58 | 4.665 | 4.77 | 4.885 | 5 | 5.12 | 5.225 | 5.31 | 5.38 | 5.5 | 5.65 | 5.805 | 5.87 | 5.87
 | 2001-04-19 00:00:00 | 4.675 | 4.75 | 4.855 | 4.97 | 5.085 | 5.2 | 5.295 | 5.375 | 5.445 | 5.57 | 5.72 | 5.86 | 5.93 | 5.935
 | 2001-04-20 00:00:00 | 4.695 | 4.785 | 4.88 | 4.99 | 5.095 | 5.205 | 5.295 | 5.375 | 5.44 | 5.565 | 5.705 | 5.845 | 5.91 | 5.915
 | 2001-04-23 00:00:00 | 4.655 | 4.735 | 4.825 | 4.93 | 5.04 | 5.145 | 5.235 | 5.315 | 5.38 | 5.5 | 5.645 | 5.795 | 5.865 | 5.865
 | 2001-04-24 00:00:00 | 4.725 | 4.815 | 4.905 | 5.005 | 5.105 | 5.205 | 5.29 | 5.36 | 5.4125 | 5.545 | 5.68 | 5.82 | 5.885 | 5.885
 | 2001-04-25 00:00:00 | 4.69 | 4.775 | 4.87 | 4.975 | 5.075 | 5.175 | 5.26 | 5.335 | 5.395 | 5.515 | 5.655 | 5.795 | 5.86 | 5.865
 | 2001-04-26 00:00:00 | 4.63 | 4.72 | 4.82 | 4.92 | 5.025 | 5.125 | 5.215 | 5.29 | 5.35 | 5.47 | 5.61 | 5.755 | 5.82 | 5.825
 | 2001-04-27 00:00:00 | 4.71 | 4.8 | 4.9 | 5.005 | 5.105 | 5.205 | 5.295 | 5.37 | 5.43 | 5.55 | 5.69 | 5.83 | 5.895 | 5.895
 | 2001-04-30 00:00:00 | 4.855 | 4.905 | 4.995 | 5.09 | 5.185 | 5.275 | 5.355 | 5.42 | 5.475 | 5.59 | 5.725 | 5.855 | 5.9225 | 5.93
 | 2001-05-01 00:00:00 | 4.805 | 4.92 | 5.01 | 5.105 | 5.195 | 5.285 | 5.36 | 5.42 | 5.475 | 5.59 | 5.725 | 5.855 | 5.9225 | 5.93
 | 2001-05-02 00:00:00 | 4.825 | 4.895 | 4.99 | 5.085 | 5.18 | 5.275 | 5.355 | 5.425 | 5.485 | 5.6 | 5.735 | 5.865 | 5.93 | 5.935
 | 2001-05-03 00:00:00 | 4.775 | 4.85 | 4.94 | 5.035 | 5.135 | 5.225 | 5.31 | 5.375 | 5.435 | 5.55 | 5.685 | 5.82 | 5.885 | 5.885
 | 2001-05-04 00:00:00 | 4.745 | 4.82 | 4.91 | 5.005 | 5.09 | 5.185 | 5.27 | 5.34 | 5.4 | 5.515 | 5.655 | 5.79 | 5.855 | 5.86
 | 2001-05-07 00:00:00 | 4.705 | 4.785 | 4.87 | 4.965 | 5.08 | 5.175 | 5.26 | 5.33 | 5.39 | 5.505 | 5.645 | 5.78 | 5.845 | 5.85
 | 2001-05-08 00:00:00 | 4.7 | 4.78 | 4.87 | 4.965 | 5.065 | 5.165 | 5.25 | 5.32 | 5.38 | 5.495 | 5.64 | 5.785 | 5.855 | 5.855
 | 2001-05-09 00:00:00 | 4.655 | 4.74 | 4.83 | 4.925 | 5.03 | 5.135 | 5.2225 | 5.295 | 5.36 | 5.475 | 5.62 | 5.77 | 5.835 | 5.84
 | 2001-05-10 00:00:00 | 4.535 | 4.63 | 4.74 | 4.855 | 4.99 | 5.105 | 5.205 | 5.285 | 5.355 | 5.48 | 5.635 | 5.79 | 5.87 | 5.875
 | 2001-05-11 00:00:00 | 4.535 | 4.675 | 4.8 | 4.925 | 5.045 | 5.17 | 5.275 | 5.36 | 5.435 | 5.57 | 5.73 | 5.875 | 5.955 | 5.96
 | 2001-05-14 00:00:00 | 4.59 | 4.73 | 4.86 | 4.99 | 5.12 | 5.24 | 5.345 | 5.43 | 5.5 | 5.635 | 5.795 | 5.955 | 6.03 | 6.035
 | 2001-05-15 00:00:00 | 4.61 | 4.725 | 4.86 | 4.99 | 5.115 | 5.235 | 5.335 | 5.415 | 5.485 | 5.62 | 5.775 | 5.93 | 6.01 | 6.015
 | 2001-05-16 00:00:00 | 4.58 | 4.715 | 4.85 | 4.98 | 5.11 | 5.23 | 5.335 | 5.415 | 5.485 | 5.62 | 5.775 | 5.925 | 6 | 6.005
 | 2001-05-17 00:00:00 | 4.585 | 4.715 | 4.85 | 4.975 | 5.1 | 5.22 | 5.32 | 5.4 | 5.47 | 5.6 | 5.75 | 5.895 | 5.97 | 5.975
 | 2001-05-18 00:00:00 | 4.635 | 4.75 | 4.88 | 5.005 | 5.115 | 5.23 | 5.325 | 5.4 | 5.465 | 5.59 | 5.74 | 5.885 | 5.95 | 5.955
 | 2001-05-21 00:00:00 | 4.61 | 4.75 | 4.87 | 4.99 | 5.105 | 5.22 | 5.315 | 5.395 | 5.46 | 5.585 | 5.735 | 5.88 | 5.94 | 5.945
 | 2001-05-22 00:00:00 | 4.65 | 4.78 | 4.905 | 5.025 | 5.15 | 5.265 | 5.36 | 5.44 | 5.51 | 5.63 | 5.78 | 5.92 | 5.985 | 5.99
 | 2001-05-23 00:00:00 | 4.64 | 4.765 | 4.89 | 5.02 | 5.15 | 5.275 | 5.38 | 5.465 | 5.535 | 5.66 | 5.81 | 5.96 | 6.025 | 6.035
 | 2001-05-24 00:00:00 | 4.635 | 4.745 | 4.88 | 5.015 | 5.15 | 5.275 | 5.38 | 5.465 | 5.535 | 5.665 | 5.81 | 5.955 | 6.025 | 6.03
 | 2001-05-25 00:00:00 | 4.64 | 4.775 | 4.91 | 5.045 | 5.175 | 5.3 | 5.405 | 5.495 | 5.565 | 5.695 | 5.84 | 5.975 | 6.05 | 6.055
 | 2001-05-28 00:00:00 | 4.59 | 4.73 | 4.865 | 5 | 5.15 | 5.275 | 5.38 | 5.47 | 5.54 | 5.67 | 5.815 | 5.95 | 6.025 | 6.03
 | 2001-05-29 00:00:00 | 4.59 | 4.725 | 4.865 | 5.005 | 5.13 | 5.25 | 5.355 | 5.445 | 5.515 | 5.64 | 5.79 | 5.93 | 6 | 6.005
 | 2001-05-30 00:00:00 | 4.58 | 4.74 | 4.885 | 5.03 | 5.155 | 5.28 | 5.39 | 5.475 | 5.545 | 5.675 | 5.825 | 5.955 | 6.025 | 6.03
 | 2001-05-31 00:00:00 | 4.6 | 4.745 | 4.9 | 5.045 | 5.17 | 5.295 | 5.4 | 5.489 | 5.555 | 5.68 | 5.825 | 5.96 | 6.02 | 6.025
 | 2001-06-01 00:00:00 | 4.52 | 4.67 | 4.82 | 4.965 | 5.095 | 5.215 | 5.32 | 5.405 | 5.47 | 5.595 | 5.74 | 5.88 | 5.94 | 5.945
 | 2001-06-04 00:00:00 | 4.505 | 4.645 | 4.8 | 4.94 | 5.085 | 5.21 | 5.32 | 5.405 | 5.47 | 5.595 | 5.745 | 5.89 | 5.95 | 5.955
 | 2001-06-05 00:00:00 | 4.44 | 4.59 | 4.735 | 4.875 | 5.015 | 5.145 | 5.25 | 5.34 | 5.41 | 5.535 | 5.69 | 5.835 | 5.9 | 5.905
 | 2001-06-06 00:00:00 | 4.46 | 4.61 | 4.765 | 4.91 | 5.04 | 5.165 | 5.275 | 5.36 | 5.431 | 5.555 | 5.71 | 5.855 | 5.92 | 5.925
 | 2001-06-07 00:00:00 | 4.465 | 4.61 | 4.765 | 4.9125 | 5.05 | 5.185 | 5.295 | 5.385 | 5.455 | 5.585 | 5.74 | 5.89 | 5.955 | 5.96
 | 2001-06-08 00:00:00 | 4.48 | 4.63 | 4.775 | 4.92 | 5.05 | 5.18 | 5.285 | 5.375 | 5.4465 | 5.57 | 5.72 | 5.86 | 5.925 | 5.93
 | 2001-06-11 00:00:00 | 4.475 | 4.62 | 4.765 | 4.905 | 5.05 | 5.175 | 5.28 | 5.365 | 5.43 | 5.56 | 5.71 | 5.86 | 5.925 | 5.93
 | 2001-06-12 00:00:00 | 4.51 | 4.64 | 4.78 | 4.915 | 5.05 | 5.175 | 5.28 | 5.365 | 5.43 | 5.56 | 5.71 | 5.86 | 5.925 | 5.93
 | 2001-06-13 00:00:00 | 4.565 | 4.685 | 4.815 | 4.945 | 5.07 | 5.19 | 5.295 | 5.375 | 5.445 | 5.57 | 5.72 | 5.865 | 5.93 | 5.935
 | 2001-06-14 00:00:00 | 4.495 | 4.615 | 4.75 | 4.875 | 5.005 | 5.13 | 5.235 | 5.32 | 5.39 | 5.515 | 5.67 | 5.82 | 5.885 | 5.89
 | 2001-06-15 00:00:00 | 4.45 | 4.615 | 4.75 | 4.885 | 5.01 | 5.14 | 5.25 | 5.335 | 5.405 | 5.535 | 5.69 | 5.845 | 5.915 | 5.92
 | 2001-06-18 00:00:00 | 4.45 | 4.585 | 4.725 | 4.865 | 5 | 5.125 | 5.23 | 5.315 | 5.385 | 5.515 | 5.67 | 5.83 | 5.895 | 5.905
 | 2001-06-19 00:00:00 | 4.47 | 4.605 | 4.75 | 4.885 | 5.02 | 5.145 | 5.255 | 5.345 | 5.415 | 5.54 | 5.7 | 5.855 | 5.92 | 5.93
 | 2001-06-20 00:00:00 | 4.43 | 4.575 | 4.72 | 4.86 | 4.995 | 5.12 | 5.225 | 5.31 | 5.38 | 5.515 | 5.67 | 5.83 | 5.9 | 5.905
 | 2001-06-21 00:00:00 | 4.395 | 4.565 | 4.71 | 4.85 | 4.99 | 5.115 | 5.22 | 5.305 | 5.375 | 5.505 | 5.665 | 5.82 | 5.89 | 5.895
 | 2001-06-22 00:00:00 | 4.37 | 4.5 | 4.645 | 4.785 | 4.93 | 5.06 | 5.17 | 5.26 | 5.33 | 5.465 | 5.62 | 5.78 | 5.845 | 5.85
 | 2001-06-25 00:00:00 | 4.355 | 4.515 | 4.665 | 4.805 | 4.965 | 5.095 | 5.21 | 5.3 | 5.375 | 5.51 | 5.67 | 5.825 | 5.89 | 5.9
 | 2001-06-26 00:00:00 | 4.385 | 4.545 | 4.705 | 4.85 | 5 | 5.13 | 5.24 | 5.335 | 5.41 | 5.545 | 5.705 | 5.855 | 5.92 | 5.93
 | 2001-06-27 00:00:00 | 4.365 | 4.53 | 4.685 | 4.83 | 4.97 | 5.1 | 5.215 | 5.305 | 5.33 | 5.515 | 5.67 | 5.82 | 5.885 | 5.895
 | 2001-06-28 00:00:00 | 4.42 | 5.58 | 4.738 | 4.883 | 5.02 | 5.155 | 5.265 | 5.36 | 5.435 | 5.575 | 5.725 | 5.875 | 5.935 | 5.94
 | 2001-06-29 00:00:00 | 4.465 | 4.645 | 4.795 | 4.94 | 5.09 | 5.23 | 5.345 | 5.44 | 5.515 | 5.655 | 5.805 | 5.945 | 6.01 | 6.015
 | 2001-07-02 00:00:00 | 4.45 | 4.595 | 4.755 | 4.91 | 5.065 | 5.205 | 5.33 | 5.425 | 5.5 | 5.645 | 5.795 | 5.935 | 5.99 | 5.995
 | 2001-07-03 00:00:00 | 4.535 | 4.7 | 4.855 | 5.005 | 5.14 | 5.275 | 5.385 | 5.48 | 5.55 | 5.685 | 5.835 | 5.97 | 6.02 | 6.025
 | 2001-07-04 00:00:00 | 4.53 | 4.68 | 4.835 | 4.98 | 5.125 | 5.255 | 5.365 | 5.455 | 5.53 | 5.66 | 5.805 | 5.935 | 5.985 | 5.99
 | 2001-07-05 00:00:00 | 4.56 | 4.715 | 4.865 | 5.01 | 5.14 | 5.265 | 5.37 | 5.455 | 5.525 | 5.655 | 5.8 | 5.93 | 5.985 | 5.985
 | 2001-07-06 00:00:00 | 4.5 | 4.655 | 4.8 | 4.94 | 5.085 | 5.215 | 5.32 | 5.41 | 5.48 | 5.605 | 5.75 | 5.88 | 5.93 | 5.93
 | 2001-07-09 00:00:00 | 4.53 | 4.685 | 4.835 | 4.985 | 5.115 | 5.24 | 5.35 | 5.435 | 5.51 | 5.64 | 5.78 | 5.9 | 5.95 | 5.95
 | 2001-07-10 00:00:00 | 4.485 | 4.635 | 4.79 | 4.935 | 5.085 | 5.215 | 5.33 | 5.42 | 5.49 | 5.62 | 5.77 | 5.89 | 5.94 | 5.94
 | 2001-07-11 00:00:00 | 4.46 | 4.615 | 4.77 | 4.92 | 5.07 | 5.205 | 5.32 | 5.41 | 5.485 | 5.62 | 5.77 | 5.9 | 5.95 | 5.95
 | 2001-07-12 00:00:00 | 4.45 | 4.59 | 4.745 | 4.895 | 5.045 | 5.18 | 5.295 | 5.385 | 5.46 | 5.59 | 5.74 | 5.87 | 5.915 | 5.915
 | 2001-07-13 00:00:00 | 4.485 | 4.63 | 4.78 | 4.935 | 5.075 | 5.205 | 5.32 | 5.41 | 5.485 | 5.62 | 5.77 | 5.895 | 5.94 | 5.94
 | 2001-07-16 00:00:00 | 4.465 | 4.6 | 4.745 | 4.895 | 5.03 | 5.16 | 5.27 | 5.36 | 5.43 | 5.565 | 5.715 | 5.84 | 5.885 | 5.885
 | 2001-07-17 00:00:00 | 4.48 | 4.615 | 4.76 | 4.91 | 5.05 | 5.18 | 5.285 | 5.375 | 5.445 | 5.575 | 5.725 | 5.855 | 5.895 | 5.895
 | 2001-07-18 00:00:00 | 4.415 | 4.555 | 4.705 | 4.85 | 5 | 5.125 | 5.248 | 5.33 | 5.4 | 5.53 | 5.68 | 5.81 | 5.855 | 5.855
 | 2001-07-19 00:00:00 | 4.445 | 4.585 | 4.73 | 4.88 | 5.02 | 5.14 | 5.245 | 5.335 | 5.405 | 5.535 | 5.68 | 5.805 | 5.845 | 5.845
 | 2001-07-20 00:00:00 | 4.415 | 4.555 | 4.7 | 4.845 | 4.99 | 5.115 | 5.22 | 5.315 | 5.385 | 5.515 | 5.665 | 5.8 | 5.84 | 5.84
 | 2001-07-23 00:00:00 | 4.39 | 4.535 | 4.68 | 4.83 | 4.975 | 5.1 | 5.21 | 5.3 | 5.37 | 5.505 | 5.655 | 5.785 | 5.835 | 5.835
 | 2001-07-24 00:00:00 | 4.38 | 4.525 | 4.675 | 4.825 | 4.97 | 5.095 | 5.205 | 5.295 | 5.365 | 5.5 | 5.65 | 5.785 | 5.835 | 5.835
 | 2001-07-25 00:00:00 | 4.395 | 4.53 | 4.68 | 4.83 | 4.97 | 5.095 | 5.2 | 5.29 | 5.365 | 5.5 | 5.65 | 5.79 | 5.835 | 5.84
 | 2001-07-26 00:00:00 | 4.37 | 4.505 | 4.65 | 4.8 | 4.945 | 5.07 | 5.175 | 5.2735 | 5.34 | 5.47 | 5.625 | 5.76 | 5.805 | 5.805
 | 2001-07-27 00:00:00 | 4.34 | 4.48 | 4.625 | 4.77 | 4.905 | 5.035 | 5.14 | 5.225 | 5.3 | 5.44 | 5.59 | 5.725 | 5.775 | 5.775
 | 2001-07-30 00:00:00 | 4.35 | 4.475 | 4.62 | 4.765 | 4.91 | 5.035 | 5.14 | 5.23 | 5.305 | 5.44 | 5.595 | 5.73 | 5.78 | 5.78
 | 2001-07-31 00:00:00 | 4.32 | 4.45 | 4.595 | 4.74 | 4.88 | 5.005 | 5.115 | 5.2055 | 5.28 | 5.415 | 5.565 | 5.705 | 5.755 | 5.755
 | 2001-08-01 00:00:00 | 4.335 | 4.475 | 4.62 | 4.765 | 4.91 | 5.035 | 5.145 | 5.235 | 5.31 | 5.445 | 5.6 | 5.735 | 5.785 | 5.785
 | 2001-08-02 00:00:00 | 4.345 | 4.49 | 4.64 | 4.785 | 4.93 | 5.055 | 5.165 | 5.255 | 5.33 | 5.465 | 5.615 | 5.75 | 5.805 | 5.805
 | 2001-08-03 00:00:00 | 4.3125 | 4.453 | 4.6025 | 4.75 | 4.8975 | 5.025 | 5.132 | 5.225 | 5.302 | 5.44 | 5.595 | 5.7325 | 5.785 | 5.785
 | 2001-08-06 00:00:00 | 4.297 | 4.435 | 4.585 | 4.735 | 4.887 | 5.0175 | 5.1275 | 5.222 | 5.3 | 5.4425 | 5.6 | 5.7325 | 5.783 | 5.783
 | 2001-08-07 00:00:00 | 4.323 | 4.465 | 4.615 | 4.765 | 4.905 | 5.035 | 5.145 | 5.238 | 5.315 | 5.455 | 5.61 | 5.7475 | 5.8 | 5.8
 | 2001-08-08 00:00:00 | 4.3075 | 4.453 | 4.6025 | 4.75 | 4.895 | 5.025 | 5.132 | 5.225 | 5.3 | 5.44 | 5.595 | 5.73 | 5.783 | 5.783
 | 2001-08-09 00:00:00 | 4.24 | 4.3875 | 4.5375 | 4.6875 | 4.8325 | 4.9675 | 5.0825 | 5.1775 | 5.255 | 5.3975 | 5.555 | 5.6875 | 5.7375 | 5.7375
 | 2001-08-10 00:00:00 | 4.21 | 4.36 | 4.5125 | 4.6638 | 4.795 | 4.935 | 5.0563 | 5.1425 | 5.22 | 5.3625 | 5.5225 | 5.655 | 5.705 | 5.705
 | 2001-08-13 00:00:00 | 4.198 | 4.355 | 4.5195 | 4.6707 | 4.8138 | 4.9425 | 5.0525 | 5.145 | 5.228 | 5.3667 | 5.528 | 5.6575 | 5.705 | 5.71
 | 2001-08-14 00:00:00 | 4.215 | 4.37 | 4.5275 | 4.6825 | 4.8275 | 4.96 | 5.0725 | 5.165 | 5.2425 | 5.3825 | 5.5425 | 5.6725 | 5.72 | 5.7225
 | 2001-08-15 00:00:00 | 4.21 | 4.3625 | 4.5175 | 4.6725 | 4.82 | 4.9525 | 5.0675 | 5.16 | 5.2375 | 5.3775 | 5.535 | 5.665 | 5.7175 | 5.715
 | 2001-08-16 00:00:00 | 4.175 | 4.3325 | 4.4875 | 4.64 | 4.7875 | 4.93 | 5.0475 | 5.1375 | 5.215 | 5.3575 | 5.5125 | 5.65 | 5.7 | 5.7
 | 2001-08-17 00:00:00 | 4.155 | 4.3025 | 4.4675 | 4.6175 | 4.75 | 4.9 | 5.0175 | 5.11 | 5.19 | 5.33 | 5.4875 | 5.625 | 5.6775 | 5.6775
 | 2001-08-20 00:00:00 | 4.1525 | 4.3075 | 4.4675 | 4.6225 | 4.7725 | 4.91 | 5.0275 | 5.125 | 5.2025 | 5.3475 | 5.505 | 5.6475 | 5.7 | 5.7
 | 2001-08-21 00:00:00 | 4.17 | 4.3325 | 4.495 | 4.6525 | 4.805 | 4.95 | 5.07 | 5.165 | 5.2475 | 5.39 | 5.5475 | 5.69 | 5.745 | 5.7425
 | 2001-08-22 00:00:00 | 4.19 | 4.345 | 4.51 | 4.6725 | 4.8275 | 4.975 | 5.0925 | 5.1875 | 5.2675 | 5.4125 | 5.5675 | 5.705 | 5.7575 | 5.7575
 | 2001-08-23 00:00:00 | 4.1997 | 4.3725 | 4.5325 | 4.6925 | 4.8425 | 4.9675 | 5.0825 | 5.1775 | 5.2575 | 5.4 | 5.555 | 5.695 | 5.745 | 5.745
 | 2001-08-24 00:00:00 | 4.235 | 4.4025 | 4.565 | 4.7225 | 4.8725 | 5 | 5.1125 | 5.205 | 5.2825 | 5.425 | 5.5775 | 5.71 | 5.76 | 5.76
 | 2001-08-27 00:00:00 | 4.215 | 4.405 | 4.565 | 4.7225 | 4.8675 | 4.9925 | 5.1025 | 5.1925 | 5.27 | 5.4125 | 5.565 | 5.6975 | 5.7475 | 5.7475
 | 2001-08-28 00:00:00 | 4.18 | 4.335 | 4.4875 | 4.64 | 4.785 | 4.925 | 5.0375 | 5.13 | 5.2075 | 5.35 | 5.505 | 5.6425 | 5.695 | 5.695
 | 2001-08-29 00:00:00 | 4.15 | 4.315 | 4.4725 | 4.6287 | 4.7775 | 4.9137 | 5.025 | 5.1175 | 5.195 | 5.3375 | 5.4925 | 5.6325 | 5.6875 | 5.6875
 | 2001-08-30 00:00:00 | 4.1 | 4.2525 | 4.4125 | 4.5675 | 4.72 | 4.86 | 4.9775 | 5.075 | 5.1525 | 5.2975 | 5.455 | 5.5975 | 5.66 | 5.66
 | 2001-08-31 00:00:00 | 4.08 | 4.255 | 4.42 | 4.5775 | 4.735 | 4.8775 | 4.9975 | 5.0975 | 5.1775 | 5.32 | 5.485 | 5.6325 | 5.695 | 5.695
 | 2001-09-03 00:00:00 | 4.0425 | 4.2175 | 4.3825 | 4.545 | 4.705 | 4.86 | 4.985 | 5.085 | 5.1675 | 5.3125 | 5.4775 | 5.6275 | 5.6875 | 5.6875
 | 2001-09-04 00:00:00 | 4.2225 | 4.3925 | 4.5625 | 4.725 | 4.88 | 5.0025 | 5.12 | 5.215 | 5.2925 | 5.4375 | 5.5975 | 5.7425 | 5.8025 | 5.8025
 | 2001-09-05 00:00:00 | 4.2075 | 4.3737 | 4.55 | 4.7128 | 4.867 | 4.9913 | 5.1062 | 5.1988 | 5.2762 | 5.4187 | 5.5763 | 5.7238 | 5.7875 | 5.7863
 | 2001-09-06 00:00:00 | 4.145 | 4.305 | 4.47 | 4.63 | 4.785 | 4.9425 | 5.0625 | 5.1575 | 5.235 | 5.3775 | 5.535 | 5.6825 | 5.745 | 5.745
 | 2001-09-07 00:00:00 | 4.0675 | 4.235 | 4.4075 | 4.575 | 4.7375 | 4.8875 | 5.0125 | 5.1125 | 5.195 | 5.34 | 5.5 | 5.6525 | 5.715 | 5.715
 | 2001-09-10 00:00:00 | 4.09 | 4.255 | 4.4325 | 4.605 | 4.7725 | 4.9225 | 5.0475 | 5.15 | 5.23 | 5.375 | 5.535 | 5.69 | 5.7525 | 5.7525
 | 2001-09-11 00:00:00 | 3.92 | 4.065 | 4.245 | 4.42 | 4.5925 | 4.84 | 4.975 | 5.085 | 5.175 | 5.325 | 5.485 | 5.6425 | 5.705 | 5.705
 | 2001-09-12 00:00:00 | 3.965 | 4.155 | 4.3525 | 4.54 | 4.725 | 4.9075 | 5.0525 | 5.17 | 5.2625 | 5.4275 | 5.6075 | 5.775 | 5.84 | 5.8425
 | 2001-09-13 00:00:00 | 3.925 | 4.12 | 4.3175 | 4.5075 | 4.6925 | 4.8925 | 5.035 | 5.1525 | 5.245 | 5.41 | 5.595 | 5.765 | 5.825 | 5.8275
 | 2001-09-14 00:00:00 | 3.8875 | 4.095 | 4.2975 | 4.4925 | 4.6825 | 4.865 | 5.01 | 5.1275 | 5.22 | 5.39 | 5.585 | 5.7775 | 5.8425 | 5.8525
 | 2001-09-17 00:00:00 | 3.8345 | 4.0645 | 4.2875 | 4.4925 | 4.6875 | 4.8725 | 5.0225 | 5.1425 | 5.24 | 5.41 | 5.61 | 5.8 | 5.87 | 5.8775
 | 2001-09-18 00:00:00 | 3.795 | 4.03 | 4.2575 | 4.4725 | 4.6725 | 4.855 | 5.0075 | 5.13 | 5.2275 | 5.405 | 5.61 | 5.8 | 5.8725 | 5.885
 | 2001-09-19 00:00:00 | 3.7475 | 4.0162 | 4.261 | 4.4815 | 4.6825 | 4.8615 | 5.02 | 5.1407 | 5.2405 | 5.421 | 5.6275 | 5.82 | 5.8938 | 5.8997
 | 2001-09-20 00:00:00 | 3.76 | 4.0225 | 4.2675 | 4.4925 | 4.69 | 4.8725 | 5.0225 | 5.1425 | 5.24 | 5.4125 | 5.615 | 5.8075 | 5.8825 | 5.8925
 | 2001-09-21 00:00:00 | 3.7625 | 4.0325 | 4.28 | 4.505 | 4.705 | 4.8775 | 5.03 | 5.1525 | 5.255 | 5.43 | 5.6325 | 5.825 | 5.9025 | 5.91
 | 2001-09-24 00:00:00 | 3.765 | 4.0275 | 4.2725 | 4.4925 | 4.69 | 4.8725 | 5.02 | 5.14 | 5.2375 | 5.405 | 5.5975 | 5.78 | 5.8525 | 5.8625
 | 2001-09-25 00:00:00 | 3.725 | 3.9975 | 4.235 | 4.45 | 4.6475 | 4.835 | 4.98 | 5.1 | 5.1975 | 5.3675 | 5.5575 | 5.7425 | 5.8125 | 5.8225
 | 2001-09-26 00:00:00 | 3.7375 | 3.995 | 4.23 | 4.445 | 4.6425 | 4.8 | 4.945 | 5.0625 | 5.16 | 5.33 | 5.515 | 5.6875 | 5.7525 | 5.7625
 | 2001-09-27 00:00:00 | 3.69 | 3.96 | 4.1925 | 4.405 | 4.605 | 4.785 | 4.935 | 5.055 | 5.15 | 5.32 | 5.505 | 5.675 | 5.7475 | 5.755
 | 2001-09-28 00:00:00 | 3.725 | 4.0075 | 4.245 | 4.46 | 4.655 | 4.81 | 4.955 | 5.0725 | 5.1675 | 5.3375 | 5.5225 | 5.6875 | 5.76 | 5.7675
 | 2001-10-01 00:00:00 | 3.6925 | 3.96 | 4.2 | 4.4163 | 4.6125 | 4.78 | 4.9187 | 5.0375 | 5.1325 | 5.3025 | 5.49 | 5.6575 | 5.73 | 5.7375
 | 2001-10-02 00:00:00 | 3.63 | 3.9125 | 4.1375 | 4.3425 | 4.53 | 4.69 | 4.825 | 4.935 | 5.0275 | 5.195 | 5.38 | 5.555 | 5.62 | 5.6275
 | 2001-10-03 00:00:00 | 3.58 | 3.8425 | 4.0775 | 4.2925 | 4.4825 | 4.635 | 4.77 | 4.885 | 4.98 | 5.15 | 5.3375 | 5.5175 | 5.59 | 5.5975
 | 2001-10-04 00:00:00 | 3.58 | 3.8525 | 4.0925 | 4.305 | 4.4925 | 4.66 | 4.795 | 4.9125 | 5.0075 | 5.175 | 5.3575 | 5.5425 | 5.62 | 5.6275
 | 2001-10-05 00:00:00 | 3.5675 | 3.835 | 4.08 | 4.295 | 4.48 | 4.6425 | 4.7725 | 4.8875 | 4.98 | 5.1475 | 5.3325 | 5.5175 | 5.595 | 5.605
 | 2001-10-08 00:00:00 | 3.5575 | 3.845 | 4.0975 | 4.315 | 4.51 | 4.68 | 4.815 | 4.93 | 5.025 | 5.1925 | 5.38 | 5.5625 | 5.645 | 5.655
 | 2001-10-09 00:00:00 | 3.6175 | 3.8925 | 4.135 | 4.3475 | 4.5375 | 4.6975 | 4.835 | 4.95 | 5.045 | 5.2125 | 5.3925 | 5.57 | 5.65 | 5.66
 | 2001-10-10 00:00:00 | 3.63 | 3.8825 | 4.12 | 4.3325 | 4.52 | 4.68 | 4.8125 | 4.925 | 5.0175 | 5.185 | 5.365 | 5.5375 | 5.6125 | 5.6225
 | 2001-10-11 00:00:00 | 3.68 | 3.9425 | 4.17 | 4.375 | 4.5525 | 4.705 | 4.8375 | 4.9475 | 5.04 | 5.2025 | 5.38 | 5.5425 | 5.615 | 5.6225
 | 2001-10-12 00:00:00 | 3.535 | 3.8775 | 4.1075 | 4.315 | 4.51 | 4.675 | 4.81 | 4.92 | 5.01 | 5.17 | 5.34 | 5.495 | 5.5625 | 5.57
 | 2001-10-15 00:00:00 | 3.61 | 3.865 | 4.0975 | 4.31 | 4.495 | 4.6525 | 4.785 | 4.895 | 4.985 | 5.1425 | 5.3125 | 5.465 | 5.5275 | 5.535
 | 2001-10-16 00:00:00 | 3.585 | 3.8425 | 4.075 | 4.2875 | 4.475 | 4.635 | 4.7662 | 4.875 | 4.9675 | 5.125 | 5.3 | 5.445 | 5.51 | 5.515
 | 2001-10-17 00:00:00 | 3.5325 | 3.86 | 4.0875 | 4.2975 | 4.475 | 4.6225 | 4.7525 | 4.865 | 4.955 | 5.115 | 5.29 | 5.4425 | 5.505 | 5.5125
 | 2001-10-18 00:00:00 | 3.6025 | 3.85 | 4.0775 | 4.2825 | 4.4575 | 4.6025 | 4.73 | 4.8375 | 4.925 | 5.085 | 5.255 | 5.41 | 5.4725 | 5.48
 | 2001-10-19 00:00:00 | 3.4775 | 3.825 | 4.0625 | 4.27 | 4.4575 | 4.615 | 4.7475 | 4.8575 | 4.9475 | 5.105 | 5.28 | 5.4425 | 5.5125 | 5.52
 | 2001-10-22 00:00:00 | 3.5525 | 3.8025 | 4.04 | 4.25 | 4.43 | 4.58 | 4.7125 | 4.8225 | 4.91 | 5.0675 | 5.2425 | 5.4025 | 5.4725 | 5.48
 | 2001-10-23 00:00:00 | 3.5725 | 3.8275 | 4.0575 | 4.265 | 4.44 | 4.585 | 4.715 | 4.8225 | 4.91 | 5.065 | 5.2375 | 5.4025 | 5.4725 | 5.48
 | 2001-10-24 00:00:00 | 3.5375 | 3.79 | 4.0175 | 4.22 | 4.395 | 4.54 | 4.665 | 4.7725 | 4.8575 | 5.0125 | 5.185 | 5.35 | 5.42 | 5.4275
 | 2001-10-25 00:00:00 | 3.48 | 3.715 | 3.945 | 4.15 | 4.325 | 4.4725 | 4.5975 | 4.705 | 4.7925 | 4.9425 | 5.11 | 5.275 | 5.345 | 5.3525
 | 2001-10-26 00:00:00 | 3.47 | 3.71 | 3.94 | 4.1425 | 4.32 | 4.47 | 4.5925 | 4.6975 | 4.7875 | 4.9375 | 5.1 | 5.2575 | 5.325 | 5.3325
 | 2001-10-29 00:00:00 | 3.4075 | 3.67 | 3.905 | 4.11 | 4.2875 | 4.435 | 4.5575 | 4.6625 | 4.7525 | 4.9 | 5.0625 | 5.215 | 5.2825 | 5.29
 | 2001-10-30 00:00:00 | 3.3475 | 3.595 | 3.83 | 4.04 | 4.2275 | 4.3875 | 4.515 | 4.625 | 4.715 | 4.865 | 5.03 | 5.1925 | 5.2625 | 5.27
 | 2001-10-31 00:00:00 | 3.34 | 3.6025 | 3.8375 | 4.05 | 4.2275 | 4.3725 | 4.5 | 4.605 | 4.6925 | 4.8375 | 4.9975 | 5.145 | 5.21 | 5.215
 | 2001-11-01 00:00:00 | 3.2825 | 3.5113 | 3.7375 | 3.945 | 4.1325 | 4.2825 | 4.4075 | 4.5075 | 4.59 | 4.73 | 4.88 | 5 | 5.0563 | 5.06
 | 2001-11-02 00:00:00 | 3.2875 | 3.5475 | 3.7875 | 4.0025 | 4.1975 | 4.365 | 4.495 | 4.6025 | 4.6875 | 4.835 | 4.98 | 5.1075 | 5.16 | 5.1625
 | 2001-11-05 00:00:00 | 3.245 | 3.4925 | 3.73 | 3.95 | 4.1525 | 4.32 | 4.4525 | 4.5625 | 4.6475 | 4.7925 | 4.9475 | 5.0775 | 5.1325 | 5.1375
 | 2001-11-06 00:00:00 | 3.2325 | 3.4825 | 3.73 | 3.955 | 4.1525 | 4.3225 | 4.46 | 4.5725 | 4.66 | 4.8125 | 4.9675 | 5.1 | 5.1575 | 5.16
 | 2001-11-07 00:00:00 | 3.1575 | 3.4175 | 3.6675 | 3.89 | 4.09 | 4.26 | 4.395 | 4.5075 | 4.6 | 4.755 | 4.915 | 5.0575 | 5.1125 | 5.115
 | 2001-11-08 00:00:00 | 3.2125 | 3.4775 | 3.7275 | 3.95 | 4.15 | 4.3075 | 4.44 | 4.55 | 4.64 | 4.7925 | 4.95 | 5.075 | 5.1275 | 5.1275
 | 2001-11-09 00:00:00 | 3.24 | 3.52 | 3.765 | 3.9875 | 4.1775 | 4.3275 | 4.455 | 4.565 | 4.65 | 4.8025 | 4.96 | 5.085 | 5.135 | 5.135
 | 2001-11-12 00:00:00 | 3.22 | 3.4975 | 3.7425 | 3.965 | 4.16 | 4.3175 | 4.45 | 4.5625 | 4.6588 | 4.805 | 4.9587 | 5.085 | 5.1375 | 5.135
 | 2001-11-13 00:00:00 | 3.32 | 3.59 | 3.835 | 4.05 | 4.2375 | 4.3925 | 4.52 | 4.625 | 4.71 | 4.86 | 5.01 | 5.1325 | 5.1775 | 5.175
 | 2001-11-14 00:00:00 | 3.41 | 3.7025 | 3.95 | 4.1625 | 4.345 | 4.4925 | 4.6125 | 4.715 | 4.795 | 4.94 | 5.095 | 5.215 | 5.2625 | 5.26
 | 2001-11-15 00:00:00 | 3.5775 | 3.8475 | 4.0638 | 4.265 | 4.435 | 4.5775 | 4.6925 | 4.7863 | 4.8675 | 5.01 | 5.1575 | 5.28 | 5.3175 | 5.315
 | 2001-11-16 00:00:00 | 3.6775 | 3.97 | 4.1825 | 4.375 | 4.5275 | 4.655 | 4.7675 | 4.86 | 4.935 | 5.075 | 5.2325 | 5.35 | 5.3925 | 5.3925
 | 2001-11-19 00:00:00 | 3.5825 | 3.845 | 4.06 | 4.2525 | 4.4275 | 4.5675 | 4.675 | 4.7675 | 4.8425 | 4.985 | 5.14 | 5.26 | 5.3 | 5.2975
 | 2001-11-20 00:00:00 | 3.5895 | 3.8575 | 4.085 | 4.2825 | 4.445 | 4.5788 | 4.6925 | 4.785 | 4.86 | 5.0025 | 5.1588 | 5.2825 | 5.32 | 5.3175
 | 2001-11-21 00:00:00 | 3.6875 | 3.99 | 4.2125 | 4.4075 | 4.5625 | 4.68 | 4.7875 | 4.8775 | 4.9475 | 5.085 | 5.24 | 5.355 | 5.3925 | 5.39
 | 2001-11-22 00:00:00 | 3.605 | 4.005 | 4.22 | 4.41 | 4.57 | 4.6925 | 4.7975 | 4.88 | 4.955 | 5.09 | 5.2425 | 5.3575 | 5.4 | 5.395
 | 2001-11-23 00:00:00 | 3.7025 | 3.975 | 4.185 | 4.37 | 4.5275 | 4.655 | 4.7575 | 4.8425 | 4.915 | 5.045 | 5.1925 | 5.315 | 5.355 | 5.35
 | 2001-11-26 00:00:00 | 3.6575 | 3.9325 | 4.1525 | 4.34 | 4.4975 | 4.6225 | 4.725 | 4.81 | 4.88 | 5.0125 | 5.1525 | 5.28 | 5.32 | 5.315
 | 2001-11-27 00:00:00 | 3.8 | 4.085 | 4.2957 | 4.4775 | 4.6325 | 4.755 | 4.8525 | 4.935 | 5.005 | 5.135 | 5.2725 | 5.3925 | 5.4325 | 5.425
 | 2001-11-28 00:00:00 | 3.7175 | 4.0225 | 4.24 | 4.4225 | 4.5825 | 4.7125 | 4.82 | 4.9025 | 4.97 | 5.1025 | 5.24 | 5.37 | 5.4075 | 5.4025
 | 2001-11-29 00:00:00 | 3.67 | 3.955 | 4.18 | 4.365 | 4.5275 | 4.6625 | 4.765 | 4.853 | 4.9175 | 5.0475 | 5.19 | 5.3175 | 5.3562 | 5.3525
 | 2001-11-30 00:00:00 | 3.6075 | 3.905 | 4.1275 | 4.31 | 4.48 | 4.6175 | 4.7262 | 4.8125 | 4.885 | 5.02 | 5.1512 | 5.2775 | 5.3162 | 5.31
 | 2001-12-03 00:00:00 | 3.565 | 3.865 | 4.09 | 4.2775 | 4.445 | 4.5875 | 4.7025 | 4.79 | 4.86 | 4.9875 | 5.1225 | 5.235 | 5.275 | 5.27
 | 2001-12-04 00:00:00 | 3.5675 | 3.8425 | 4.06 | 4.245 | 4.4075 | 4.545 | 4.6575 | 4.74 | 4.8125 | 4.9425 | 5.07 | 5.18 | 5.2225 | 5.215
 | 2001-12-05 00:00:00 | 3.7525 | 4.06 | 4.265 | 4.445 | 4.6125 | 4.7575 | 4.8625 | 4.9475 | 5.015 | 5.14 | 5.2575 | 5.3625 | 5.39 | 5.37
 | 2001-12-06 00:00:00 | 3.8575 | 4.16 | 4.3625 | 4.535 | 4.69 | 4.81 | 4.9075 | 4.99 | 5.0525 | 5.1725 | 5.2775 | 5.3625 | 5.3825 | 5.3675
 | 2001-12-07 00:00:00 | 3.895 | 4.225 | 4.43 | 4.6025 | 4.7575 | 4.8925 | 4.99 | 5.075 | 5.1375 | 5.2525 | 5.365 | 5.4575 | 5.4775 | 5.4625
 | 2001-12-10 00:00:00 | 3.8625 | 4.17 | 4.385 | 4.5625 | 4.72 | 4.855 | 4.955 | 5.04 | 5.105 | 5.22 | 5.325 | 5.4125 | 5.435 | 5.4175
 | 2001-12-11 00:00:00 | 3.7425 | 4.1375 | 4.355 | 4.5275 | 4.6825 | 4.815 | 4.915 | 4.9975 | 5.065 | 5.18 | 5.285 | 5.3725 | 5.395 | 5.375
 | 2001-12-12 00:00:00 | 3.6925 | 4.035 | 4.26 | 4.435 | 4.5925 | 4.73 | 4.835 | 4.92 | 4.9825 | 5.0975 | 5.205 | 5.295 | 5.315 | 5.3
 | 2001-12-13 00:00:00 | 3.7825 | 4.085 | 4.315 | 4.495 | 4.6525 | 4.785 | 4.885 | 4.9675 | 5.0275 | 5.1325 | 5.22 | 5.2875 | 5.3 | 5.29
 | 2001-12-14 00:00:00 | 3.8 | 4.0975 | 4.3225 | 4.5 | 4.6525 | 4.7775 | 4.875 | 4.9575 | 5.015 | 5.12 | 5.2 | 5.2625 | 5.2775 | 5.2625
 | 2001-12-17 00:00:00 | 3.875 | 4.2125 | 4.44 | 4.6175 | 4.77 | 4.895 | 4.9925 | 5.07 | 5.1275 | 5.2325 | 5.32 | 5.3925 | 5.3975 | 5.3875
 | 2001-12-18 00:00:00 | 3.8 | 4.1325 | 4.3625 | 4.5425 | 4.7025 | 4.8225 | 4.925 | 5.0075 | 5.0675 | 5.175 | 5.27 | 5.3475 | 5.355 | 5.345
 | 2001-12-19 00:00:00 | 3.765 | 4.07 | 4.305 | 4.4925 | 4.6525 | 4.7975 | 4.9 | 4.9825 | 5.0425 | 5.1525 | 5.255 | 5.335 | 5.3475 | 5.3375
 | 2001-12-20 00:00:00 | 3.775 | 4.105 | 4.345 | 4.5375 | 4.7 | 4.84 | 4.945 | 5.03 | 5.0925 | 5.2025 | 5.3025 | 5.38 | 5.3925 | 5.3875
 | 2001-12-21 00:00:00 | 3.8375 | 4.185 | 4.4225 | 4.615 | 4.7775 | 4.9075 | 5.0125 | 5.0975 | 5.16 | 5.27 | 5.3725 | 5.4375 | 5.4475 | 5.44
 | 2001-12-24 00:00:00 | 3.8375 | 4.185 | 4.4225 | 4.615 | 4.7775 | 4.9075 | 5.0125 | 5.0975 | 5.16 | 5.27 | 5.3725 | 5.4375 | 5.4475 | 5.44
 | 2001-12-25 00:00:00 | 3.8375 | 4.185 | 4.4225 | 4.615 | 4.7775 | 4.9075 | 5.0125 | 5.0975 | 5.16 | 5.27 | 5.3725 | 5.4375 | 5.4475 | 5.44
 | 2001-12-26 00:00:00 | 3.8375 | 4.185 | 4.4225 | 4.615 | 4.7775 | 4.9075 | 5.0125 | 5.0975 | 5.16 | 5.27 | 5.3725 | 5.4375 | 5.4475 | 5.44
 | 2001-12-27 00:00:00 | 3.8575 | 4.22 | 4.47 | 4.67 | 4.8325 | 4.9675 | 5.075 | 5.16 | 5.225 | 5.335 | 5.4375 | 5.5075 | 5.5175 | 5.5125
 | 2001-12-28 00:00:00 | 3.885 | 4.22 | 4.4725 | 4.6725 | 4.835 | 4.9825 | 5.0925 | 5.1825 | 5.2475 | 5.3575 | 5.455 | 5.53 | 5.54 | 5.53
 | 2001-12-31 00:00:00 | 3.8925 | 4.22 | 4.4725 | 4.6725 | 4.835 | 4.9825 | 5.0925 | 5.1825 | 5.2475 | 5.3575 | 5.455 | 5.53 | 5.54 | 5.53
 | 2002-01-01 00:00:00 | 3.8925 | 4.22 | 4.4725 | 4.6725 | 4.835 | 4.9825 | 5.0925 | 5.1825 | 5.2475 | 5.3575 | 5.455 | 5.53 | 5.54 | 5.53
 | 2002-01-02 00:00:00 | 3.8275 | 4.175 | 4.4325 | 4.6375 | 4.8025 | 4.935 | 5.0425 | 5.13 | 5.195 | 5.305 | 5.4025 | 5.4775 | 5.49 | 5.48
 | 2002-01-03 00:00:00 | 3.8175 | 4.15 | 4.395 | 4.5925 | 4.755 | 4.89 | 4.9975 | 5.0825 | 5.145 | 5.25 | 5.35 | 5.435 | 5.4475 | 5.4375
 | 2002-01-04 00:00:00 | 3.875 | 4.205 | 4.445 | 4.64 | 4.8075 | 4.9425 | 5.0475 | 5.125 | 5.19 | 5.2925 | 5.3925 | 5.4725 | 5.485 | 5.475
 | 2002-01-07 00:00:00 | 3.8275 | 4.1425 | 4.36 | 4.5475 | 4.705 | 4.8275 | 4.93 | 5.0075 | 5.07 | 5.1775 | 5.275 | 5.355 | 5.3675 | 5.3575
 | 2002-01-08 00:00:00 | 3.8425 | 4.1625 | 4.3925 | 4.58 | 4.7325 | 4.8575 | 4.9575 | 5.04 | 5.1025 | 5.21 | 5.3125 | 5.4 | 5.4125 | 5.4025
 | 2002-01-09 00:00:00 | 3.8725 | 4.2175 | 4.4425 | 4.6225 | 4.7775 | 4.9025 | 5.0025 | 5.08 | 5.1375 | 5.2425 | 5.3425 | 5.415 | 5.43 | 5.4175
 | 2002-01-10 00:00:00 | 3.9225 | 4.2075 | 4.4275 | 4.605 | 4.7475 | 4.86 | 4.9575 | 5.035 | 5.0925 | 5.1975 | 5.3025 | 5.38 | 5.3975 | 5.385
 | 2002-01-11 00:00:00 | 3.9075 | 4.195 | 4.405 | 4.575 | 4.7225 | 4.84 | 4.9325 | 5.0075 | 5.06 | 5.1625 | 5.265 | 5.3475 | 5.36 | 5.3475
 | 2002-01-14 00:00:00 | 3.84 | 4.1375 | 4.3525 | 4.525 | 4.67 | 4.785 | 4.8775 | 4.95 | 5.0025 | 5.11 | 5.2175 | 5.295 | 5.3125 | 5.2975
 | 2002-01-15 00:00:00 | 3.8925 | 4.175 | 4.3825 | 4.55 | 4.6925 | 4.8025 | 4.89 | 4.96 | 5.0125 | 5.115 | 5.215 | 5.29 | 5.305 | 5.29
 | 2002-01-16 00:00:00 | 3.8825 | 4.15 | 4.36 | 4.5275 | 4.6775 | 4.7975 | 4.8925 | 4.9625 | 5.02 | 5.125 | 5.23 | 5.3125 | 5.325 | 5.3125
 | 2002-01-17 00:00:00 | 3.92 | 4.2 | 4.4075 | 4.5775 | 4.7325 | 4.8575 | 4.9575 | 5.035 | 5.0925 | 5.1975 | 5.31 | 5.39 | 5.4025 | 5.3925
 | 2002-01-18 00:00:00 | 3.91 | 4.18 | 4.3925 | 4.5625 | 4.715 | 4.845 | 4.9425 | 5.02 | 5.0775 | 5.1825 | 5.29 | 5.365 | 5.375 | 5.3625
 | 2002-01-21 00:00:00 | 3.8825 | 4.1775 | 4.385 | 4.5525 | 4.7 | 4.8225 | 4.92 | 4.9975 | 5.055 | 5.1575 | 5.26 | 5.3375 | 5.35 | 5.3375
 | 2002-01-22 00:00:00 | 3.9975 | 4.26 | 4.455 | 4.615 | 4.76 | 4.88 | 4.9775 | 5.0525 | 5.1075 | 5.2125 | 5.3025 | 5.375 | 5.3875 | 5.375
 | 2002-01-23 00:00:00 | 3.9775 | 4.2525 | 4.4425 | 4.6025 | 4.7425 | 4.86 | 4.95 | 5.025 | 5.08 | 5.1825 | 5.275 | 5.3475 | 5.36 | 5.345
 | 2002-01-24 00:00:00 | 4.0575 | 4.3375 | 4.53 | 4.6875 | 4.825 | 4.9425 | 5.035 | 5.1075 | 5.16 | 5.26 | 5.35 | 5.4175 | 5.43 | 5.4125
 | 2002-01-25 00:00:00 | 4.165 | 4.4575 | 4.655 | 4.8125 | 4.9425 | 5.0475 | 5.135 | 5.205 | 5.2575 | 5.3525 | 5.4375 | 5.4925 | 5.4975 | 5.4825
 | 2002-01-28 00:00:00 | 4.155 | 4.4475 | 4.6425 | 4.8 | 4.9275 | 5.0325 | 5.115 | 5.1775 | 5.23 | 5.315 | 5.3925 | 5.4425 | 5.4425 | 5.425
 | 2002-01-29 00:00:00 | 4.0925 | 4.3875 | 4.585 | 4.7425 | 4.875 | 4.99 | 5.075 | 5.1425 | 5.1925 | 5.28 | 5.3625 | 5.42 | 5.42 | 5.4
 | 2002-01-30 00:00:00 | 4.0825 | 4.375 | 4.5775 | 4.7375 | 4.8675 | 4.9775 | 5.06 | 5.1275 | 5.1775 | 5.2675 | 5.3475 | 5.405 | 5.4075 | 5.385
 | 2002-01-31 00:00:00 | 4.1125 | 4.3875 | 4.58 | 4.7325 | 4.86 | 4.96 | 5.0425 | 5.105 | 5.15 | 5.235 | 5.3125 | 5.3775 | 5.3775 | 5.355
 | 2002-02-01 00:00:00 | 4.08 | 4.3575 | 4.5475 | 4.6975 | 4.83 | 4.935 | 5.0125 | 5.0775 | 5.1275 | 5.21 | 5.29 | 5.3575 | 5.3625 | 5.3425
 | 2002-02-04 00:00:00 | 4.0075 | 4.2875 | 4.48 | 4.635 | 4.77 | 4.8825 | 4.965 | 5.0325 | 5.0825 | 5.1675 | 5.25 | 5.33 | 5.335 | 5.315
 | 2002-02-05 00:00:00 | 3.9875 | 4.2775 | 4.4725 | 4.6275 | 4.7675 | 4.885 | 4.97 | 5.0375 | 5.0875 | 5.1775 | 5.26 | 5.335 | 5.345 | 5.325
 | 2002-02-06 00:00:00 | 3.9925 | 4.285 | 4.4875 | 4.65 | 4.7875 | 4.9 | 4.9925 | 5.06 | 5.115 | 5.2075 | 5.2975 | 5.37 | 5.3825 | 5.3625
 | 2002-02-07 00:00:00 | 4.0775 | 4.37 | 4.5775 | 4.7425 | 4.8825 | 4.995 | 5.085 | 5.155 | 5.205 | 5.295 | 5.38 | 5.4525 | 5.46 | 5.44
 | 2002-02-08 00:00:00 | 4.04 | 4.34 | 4.545 | 4.7075 | 4.8525 | 4.9725 | 5.06 | 5.13 | 5.18 | 5.27 | 5.365 | 5.4425 | 5.45 | 5.4325
 | 2002-02-11 00:00:00 | 4.07 | 4.37 | 4.5675 | 4.73 | 4.8625 | 4.9775 | 5.07 | 5.14 | 5.19 | 5.28 | 5.375 | 5.4575 | 5.4675 | 5.4475
 | 2002-02-12 00:00:00 | 4.12 | 4.38 | 4.5825 | 4.75 | 4.89 | 5.005 | 5.095 | 5.165 | 5.22 | 5.31 | 5.4025 | 5.4925 | 5.5025 | 5.485
 | 2002-02-13 00:00:00 | 4.1425 | 4.4375 | 4.6375 | 4.795 | 4.93 | 5.0375 | 5.125 | 5.1875 | 5.2375 | 5.325 | 5.4125 | 5.49 | 5.5 | 5.4825
 | 2002-02-14 00:00:00 | 4.1225 | 4.415 | 4.6175 | 4.7775 | 4.905 | 5.01 | 5.095 | 5.1575 | 5.2075 | 5.2975 | 5.385 | 5.4625 | 5.4725 | 5.455
 | 2002-02-15 00:00:00 | 4.075 | 4.37 | 4.5725 | 4.7325 | 4.8625 | 4.965 | 5.055 | 5.12 | 5.17 | 5.26 | 5.35 | 5.4375 | 5.4475 | 5.4275
 | 2002-02-18 00:00:00 | 4.0675 | 4.365 | 4.57 | 4.73 | 4.865 | 4.975 | 5.0625 | 5.1275 | 5.18 | 5.27 | 5.36 | 5.4475 | 5.4575 | 5.44
 | 2002-02-19 00:00:00 | 4.095 | 4.395 | 4.6025 | 4.7675 | 4.8975 | 5.0025 | 5.09 | 5.1575 | 5.21 | 5.3025 | 5.395 | 5.485 | 5.4975 | 5.4775
 | 2002-02-20 00:00:00 | 4.0875 | 4.3725 | 4.5775 | 4.74 | 4.875 | 4.99 | 5.0775 | 5.1475 | 5.2 | 5.2925 | 5.39 | 5.48 | 5.495 | 5.4775
 | 2002-02-21 00:00:00 | 4.12 | 4.4125 | 4.6175 | 4.78 | 4.9125 | 5.0225 | 5.1125 | 5.1825 | 5.235 | 5.3275 | 5.4275 | 5.5175 | 5.5325 | 5.5125
 | 2002-02-22 00:00:00 | 4.0475 | 4.335 | 4.5375 | 4.6975 | 4.8325 | 4.955 | 5.045 | 5.1175 | 5.1725 | 5.27 | 5.3725 | 5.4725 | 5.49 | 5.47
 | 2002-02-25 00:00:00 | 4.0775 | 4.385 | 4.59 | 4.755 | 4.89 | 5.0025 | 5.0925 | 5.165 | 5.22 | 5.3175 | 5.42 | 5.52 | 5.535 | 5.5175
 | 2002-02-26 00:00:00 | 4.1075 | 4.4175 | 4.6225 | 4.7825 | 4.9175 | 5.025 | 5.1175 | 5.19 | 5.2425 | 5.335 | 5.44 | 5.535 | 5.5475 | 5.53
 | 2002-02-27 00:00:00 | 4.1 | 4.4025 | 4.6075 | 4.7675 | 4.9025 | 5.0125 | 5.1025 | 5.17 | 5.2225 | 5.315 | 5.4125 | 5.51 | 5.5275 | 5.5075
 | 2002-02-28 00:00:00 | 4.07 | 4.3625 | 4.565 | 4.7275 | 4.86 | 4.975 | 5.0625 | 5.1325 | 5.1875 | 5.28 | 5.3775 | 5.475 | 5.4925 | 5.4725
 | 2002-03-01 00:00:00 | 4.1225 | 4.425 | 4.6325 | 4.7925 | 4.925 | 5.0325 | 5.1225 | 5.195 | 5.2475 | 5.34 | 5.4375 | 5.5275 | 5.545 | 5.5225
 | 2002-03-04 00:00:00 | 4.1765 | 4.4637 | 4.6637 | 4.8238 | 4.955 | 5.065 | 5.1525 | 5.22 | 5.2725 | 5.3625 | 5.4525 | 5.54 | 5.5575 | 5.535
 | 2002-03-05 00:00:00 | 4.225 | 4.5175 | 4.72 | 4.8825 | 5.005 | 5.1075 | 5.195 | 5.2625 | 5.315 | 5.405 | 5.4925 | 5.5775 | 5.5975 | 5.575
 | 2002-03-06 00:00:00 | 4.2375 | 4.5425 | 4.7525 | 4.9225 | 5.06 | 5.175 | 5.265 | 5.3375 | 5.3925 | 5.485 | 5.5775 | 5.665 | 5.6825 | 5.66
 | 2002-03-07 00:00:00 | 4.3337 | 4.625 | 4.8313 | 4.9963 | 5.1225 | 5.2213 | 5.3063 | 5.3737 | 5.4295 | 5.5162 | 5.6012 | 5.6813 | 5.6962 | 5.6762
 | 2002-03-08 00:00:00 | 4.36 | 4.67 | 4.865 | 5.02 | 5.14 | 5.24 | 5.3175 | 5.3775 | 5.4275 | 5.515 | 5.6 | 5.6775 | 5.6925 | 5.6725
 | 2002-03-11 00:00:00 | 4.3475 | 4.6525 | 4.8475 | 5.0025 | 5.125 | 5.22 | 5.3 | 5.36 | 5.41 | 5.495 | 5.585 | 5.66 | 5.6775 | 5.655
 | 2002-03-12 00:00:00 | 4.3475 | 4.6425 | 4.8375 | 4.9965 | 5.1125 | 5.22 | 5.3025 | 5.365 | 5.4175 | 5.5 | 5.5903 | 5.665 | 5.6825 | 5.6625
 | 2002-03-13 00:00:00 | 4.35 | 4.65 | 4.8425 | 4.995 | 5.125 | 5.23 | 5.3125 | 5.375 | 5.425 | 5.5125 | 5.6 | 5.68 | 5.6975 | 5.6775
 | 2002-03-14 00:00:00 | 4.3775 | 4.6775 | 4.8725 | 5.0275 | 5.15 | 5.2525 | 5.335 | 5.4025 | 5.4525 | 5.5375 | 5.625 | 5.7075 | 5.725 | 5.705
 | 2002-03-15 00:00:00 | 4.3875 | 4.7025 | 4.8925 | 5.0425 | 5.16 | 5.27 | 5.3475 | 5.4075 | 5.455 | 5.54 | 5.6175 | 5.6975 | 5.715 | 5.6925
 | 2002-03-18 00:00:00 | 4.42 | 4.71 | 4.8975 | 5.045 | 5.16 | 5.25 | 5.3275 | 5.3875 | 5.435 | 5.5175 | 5.5925 | 5.665 | 5.6825 | 5.6625
 | 2002-03-19 00:00:00 | 4.415 | 4.7025 | 4.89 | 5.035 | 5.15 | 5.2475 | 5.3225 | 5.3825 | 5.43 | 5.5125 | 5.5875 | 5.66 | 5.675 | 5.655
 | 2002-03-20 00:00:00 | 4.45 | 4.735 | 4.9225 | 5.0675 | 5.1825 | 5.275 | 5.355 | 5.415 | 5.4625 | 5.545 | 5.62 | 5.695 | 5.71 | 5.69
 | 2002-03-21 00:00:00 | 4.4525 | 4.74 | 4.9175 | 5.0575 | 5.1675 | 5.26 | 5.3325 | 5.39 | 5.435 | 5.5125 | 5.585 | 5.6575 | 5.6725 | 5.6525
 | 2002-03-22 00:00:00 | 4.5 | 4.7925 | 4.97 | 5.1075 | 5.22 | 5.2925 | 5.365 | 5.4225 | 5.4675 | 5.545 | 5.6125 | 5.6875 | 5.7025 | 5.68
 | 2002-03-25 00:00:00 | 4.5375 | 4.8175 | 4.99 | 5.12 | 5.2275 | 5.3175 | 5.3875 | 5.445 | 5.49 | 5.5675 | 5.6375 | 5.7125 | 5.7275 | 5.705
 | 2002-03-26 00:00:00 | 4.48 | 4.77 | 4.9425 | 5.075 | 5.1825 | 5.28 | 5.35 | 5.4075 | 5.4525 | 5.5325 | 5.605 | 5.6775 | 5.695 | 5.6725
 | 2002-03-27 00:00:00 | 4.49 | 4.7575 | 4.935 | 5.07 | 5.18 | 5.27 | 5.3475 | 5.4075 | 5.45 | 5.53 | 5.6075 | 5.6775 | 5.695 | 5.6725
 | 2002-03-28 00:00:00 | 4.505 | 4.79 | 4.97 | 5.105 | 5.2125 | 5.305 | 5.38 | 5.44 | 5.4875 | 5.5675 | 5.645 | 5.7175 | 5.735 | 5.7125
 | 2002-03-29 00:00:00 | 4.5075 | 4.79 | 4.97 | 5.105 | 5.2125 | 5.305 | 5.38 | 5.44 | 5.4875 | 5.5675 | 5.645 | 5.7175 | 5.735 | 5.7125
 | 2002-04-01 00:00:00 | 4.51 | 4.79 | 4.97 | 5.105 | 5.2125 | 5.305 | 5.38 | 5.44 | 5.4875 | 5.5675 | 5.645 | 5.7175 | 5.735 | 5.7125
 | 2002-04-02 00:00:00 | 4.5025 | 4.7625 | 4.9425 | 5.0775 | 5.19 | 5.2875 | 5.3625 | 5.425 | 5.475 | 5.555 | 5.6425 | 5.7175 | 5.7375 | 5.715
 | 2002-04-03 00:00:00 | 4.4275 | 4.715 | 4.8975 | 5.035 | 5.1475 | 5.2475 | 5.3275 | 5.39 | 5.44 | 5.5225 | 5.6125 | 5.69 | 5.71 | 5.6875
 | 2002-04-04 00:00:00 | 4.42 | 4.675 | 4.8525 | 4.9875 | 5.1 | 5.1925 | 5.2675 | 5.33 | 5.38 | 5.4625 | 5.5525 | 5.63 | 5.65 | 5.6275
 | 2002-04-05 00:00:00 | 4.3925 | 4.655 | 4.835 | 4.9725 | 5.0875 | 5.185 | 5.2575 | 5.3225 | 5.375 | 5.4575 | 5.545 | 5.62 | 5.6425 | 5.62
 | 2002-04-08 00:00:00 | 4.4 | 4.675 | 4.8625 | 5.01 | 5.1275 | 5.225 | 5.305 | 5.3725 | 5.425 | 5.51 | 5.5975 | 5.6825 | 5.7025 | 5.68
 | 2002-04-09 00:00:00 | 4.3925 | 4.6575 | 4.845 | 4.99 | 5.1075 | 5.22 | 5.2975 | 5.3625 | 5.415 | 5.5 | 5.5875 | 5.67 | 5.69 | 5.6675
 | 2002-04-10 00:00:00 | 4.395 | 4.6775 | 4.8675 | 5.015 | 5.135 | 5.235 | 5.3125 | 5.3775 | 5.43 | 5.5175 | 5.605 | 5.685 | 5.705 | 5.685
 | 2002-04-11 00:00:00 | 4.3925 | 4.655 | 4.8425 | 4.9875 | 5.105 | 5.2025 | 5.2775 | 5.3425 | 5.395 | 5.48 | 5.57 | 5.65 | 5.6675 | 5.6475
 | 2002-04-12 00:00:00 | 4.355 | 4.66 | 4.8475 | 4.995 | 5.115 | 5.21 | 5.2875 | 5.3525 | 5.405 | 5.49 | 5.58 | 5.6575 | 5.675 | 5.655
 | 2002-04-15 00:00:00 | 4.3075 | 4.59 | 4.7775 | 4.9275 | 5.0475 | 5.16 | 5.2375 | 5.305 | 5.3575 | 5.445 | 5.535 | 5.615 | 5.6325 | 5.6125
 | 2002-04-16 00:00:00 | 4.4125 | 4.6875 | 4.8775 | 5.025 | 5.1425 | 5.23 | 5.3075 | 5.37 | 5.42 | 5.5075 | 5.595 | 5.6725 | 5.69 | 5.6725
 | 2002-04-17 00:00:00 | 4.3925 | 4.665 | 4.8575 | 5.01 | 5.135 | 5.2425 | 5.3225 | 5.3875 | 5.44 | 5.5275 | 5.6175 | 5.705 | 5.7225 | 5.705
 | 2002-04-18 00:00:00 | 4.3025 | 4.6275 | 4.825 | 4.9825 | 5.11 | 5.2175 | 5.3 | 5.37 | 5.4275 | 5.5175 | 5.615 | 5.7 | 5.7175 | 5.7
 | 2002-04-19 00:00:00 | 4.38 | 4.6725 | 4.87 | 5.0275 | 5.15 | 5.2425 | 5.3225 | 5.3875 | 5.44 | 5.53 | 5.625 | 5.7075 | 5.725 | 5.7075
 | 2002-04-22 00:00:00 | 4.335 | 4.6175 | 4.815 | 4.9725 | 5.1 | 5.205 | 5.2875 | 5.355 | 5.4075 | 5.4975 | 5.5925 | 5.6775 | 5.6925 | 5.675
 | 2002-04-23 00:00:00 | 4.35 | 4.6325 | 4.835 | 4.995 | 5.125 | 5.23 | 5.3125 | 5.38 | 5.435 | 5.525 | 5.62 | 5.705 | 5.7225 | 5.705
 | 2002-04-24 00:00:00 | 4.3025 | 4.595 | 4.795 | 4.955 | 5.0825 | 5.185 | 5.2675 | 5.3325 | 5.385 | 5.4725 | 5.5675 | 5.655 | 5.6725 | 5.655
 | 2002-04-25 00:00:00 | 4.2425 | 4.5225 | 4.725 | 4.8875 | 5.0188 | 5.13 | 5.2175 | 5.285 | 5.34 | 5.43 | 5.5275 | 5.615 | 5.6325 | 5.615
 | 2002-04-26 00:00:00 | 4.1975 | 4.515 | 4.7175 | 4.8775 | 5.0075 | 5.115 | 5.2 | 5.2675 | 5.32 | 5.4075 | 5.505 | 5.5925 | 5.61 | 5.5925
 | 2002-04-29 00:00:00 | 4.28 | 4.5625 | 4.765 | 4.93 | 5.0575 | 5.165 | 5.25 | 5.32 | 5.3725 | 5.46 | 5.5575 | 5.6425 | 5.66 | 5.6425
 | 2002-04-30 00:00:00 | 4.2725 | 4.5625 | 4.765 | 4.925 | 5.0575 | 5.16 | 5.24 | 5.305 | 5.3575 | 5.445 | 5.5425 | 5.625 | 5.6425 | 5.6225
 | 2002-05-01 00:00:00 | 4.235 | 4.555 | 4.76 | 4.9225 | 5.055 | 5.16 | 5.24 | 5.305 | 5.3575 | 5.445 | 5.5425 | 5.63 | 5.645 | 5.6275
 | 2002-05-02 00:00:00 | 4.36 | 4.64 | 4.8375 | 4.995 | 5.1225 | 5.2175 | 5.2975 | 5.36 | 5.41 | 5.495 | 5.5875 | 5.6575 | 5.6725 | 5.655
 | 2002-05-03 00:00:00 | 4.3 | 4.5575 | 4.75 | 4.9025 | 5.03 | 5.135 | 5.2175 | 5.2825 | 5.3325 | 5.4175 | 5.5075 | 5.5825 | 5.5975 | 5.58
 | 2002-05-06 00:00:00 | 4.305 | 4.585 | 4.775 | 4.925 | 5.0525 | 5.155 | 5.2375 | 5.3025 | 5.3525 | 5.4375 | 5.53 | 5.6 | 5.6175 | 5.6
 | 2002-05-07 00:00:00 | 4.285 | 4.565 | 4.7625 | 4.9175 | 5.045 | 5.145 | 5.2275 | 5.2925 | 5.345 | 5.4325 | 5.5225 | 5.595 | 5.61 | 5.5925
 | 2002-05-08 00:00:00 | 4.3475 | 4.635 | 4.8325 | 4.9875 | 5.115 | 5.21 | 5.2925 | 5.3575 | 5.4075 | 5.495 | 5.585 | 5.66 | 5.675 | 5.655
 | 2002-05-09 00:00:00 | 4.3975 | 4.6775 | 4.87 | 5.0225 | 5.1475 | 5.245 | 5.325 | 5.39 | 5.44 | 5.525 | 5.6125 | 5.685 | 5.7025 | 5.6825
 | 2002-05-10 00:00:00 | 4.3875 | 4.675 | 4.865 | 5.015 | 5.1375 | 5.2375 | 5.315 | 5.375 | 5.425 | 5.51 | 5.5975 | 5.67 | 5.685 | 5.6675
 | 2002-05-13 00:00:00 | 4.445 | 4.7125 | 4.9 | 5.05 | 5.17 | 5.26 | 5.335 | 5.395 | 5.445 | 5.5275 | 5.615 | 5.6875 | 5.7 | 5.6825
 | 2002-05-14 00:00:00 | 4.5325 | 4.78 | 4.9557 | 5.105 | 5.225 | 5.31 | 5.3825 | 5.4425 | 5.49 | 5.57 | 5.6525 | 5.7225 | 5.7375 | 5.72
 | 2002-05-15 00:00:00 | 4.515 | 4.7825 | 4.955 | 5.0975 | 5.2175 | 5.3075 | 5.38 | 5.4425 | 5.49 | 5.57 | 5.6525 | 5.72 | 5.7325 | 5.715
 | 2002-05-16 00:00:00 | 4.5237 | 4.75 | 4.9225 | 5.0675 | 5.1875 | 5.2825 | 5.3575 | 5.42 | 5.4675 | 5.545 | 5.625 | 5.6925 | 5.7075 | 5.6875
 | 2002-05-17 00:00:00 | 4.5625 | 4.775 | 4.94 | 5.0975 | 5.1988 | 5.2975 | 5.3725 | 5.435 | 5.4825 | 5.56 | 5.64 | 5.7075 | 5.7225 | 5.7025
 | 2002-05-20 00:00:00 | 4.4775 | 4.735 | 4.895 | 5.03 | 5.1475 | 5.235 | 5.31 | 5.37 | 5.4175 | 5.495 | 5.5775 | 5.6475 | 5.6625 | 5.64
 | 2002-05-21 00:00:00 | 4.4797 | 4.71 | 4.8775 | 5.015 | 5.1325 | 5.23 | 5.305 | 5.365 | 5.415 | 5.4925 | 5.5775 | 5.65 | 5.6625 | 5.6425
 | 2002-05-22 00:00:00 | 4.4175 | 4.6675 | 4.8425 | 4.985 | 5.105 | 5.205 | 5.2825 | 5.3475 | 5.3975 | 5.4775 | 5.565 | 5.6475 | 5.66 | 5.64
 | 2002-05-23 00:00:00 | 4.4175 | 4.6425 | 4.8125 | 4.9525 | 5.07 | 5.17 | 5.245 | 5.3075 | 5.3575 | 5.4375 | 5.5225 | 5.6025 | 5.62 | 5.6
 | 2002-05-24 00:00:00 | 4.4425 | 4.6825 | 4.8525 | 4.9925 | 5.11 | 5.21 | 5.2875 | 5.35 | 5.4 | 5.48 | 5.565 | 5.64 | 5.6575 | 5.6375
 | 2002-05-27 00:00:00 | 4.4775 | 4.71 | 4.8775 | 5.0175 | 5.135 | 5.2275 | 5.305 | 5.3675 | 5.4175 | 5.4975 | 5.58 | 5.6575 | 5.6725 | 5.6525
 | 2002-05-28 00:00:00 | 4.4675 | 4.695 | 4.86 | 4.995 | 5.1125 | 5.2075 | 5.2825 | 5.3425 | 5.3925 | 5.47 | 5.55 | 5.625 | 5.64 | 5.62
 | 2002-05-29 00:00:00 | 4.4425 | 4.6725 | 4.84 | 4.9775 | 5.0925 | 5.185 | 5.2575 | 5.3175 | 5.3713 | 5.445 | 5.53 | 5.6075 | 5.6225 | 5.6025
 | 2002-05-30 00:00:00 | 4.3925 | 4.635 | 4.8075 | 4.9475 | 5.0625 | 5.16 | 5.235 | 5.2975 | 5.3475 | 5.4275 | 5.5175 | 5.6 | 5.6175 | 5.5975
 | 2002-05-31 00:00:00 | 4.445 | 4.6975 | 4.8675 | 5.005 | 5.12 | 5.2125 | 5.2875 | 5.3475 | 5.3975 | 5.4775 | 5.565 | 5.6475 | 5.665 | 5.645
 | 2002-06-03 00:00:00 | 4.445 | 4.6625 | 4.8325 | 4.9675 | 5.0825 | 5.1725 | 5.2475 | 5.3075 | 5.3575 | 5.4375 | 5.525 | 5.6075 | 5.6275 | 5.6075
 | 2002-06-04 00:00:00 | 4.3837 | 4.605 | 4.7725 | 4.91 | 5.0275 | 5.135 | 5.21 | 5.2725 | 5.3225 | 5.405 | 5.4925 | 5.5775 | 5.5975 | 5.5775
 | 2002-06-05 00:00:00 | 4.3975 | 4.6275 | 4.8025 | 4.9425 | 5.0625 | 5.16 | 5.2375 | 5.3 | 5.35 | 5.43 | 5.5205 | 5.6025 | 5.6175 | 5.6
 | 2002-06-06 00:00:00 | 4.3725 | 4.6125 | 4.7875 | 4.925 | 5.045 | 5.145 | 5.225 | 5.2875 | 5.3375 | 5.42 | 5.5075 | 5.585 | 5.6 | 5.5825
 | 2002-06-07 00:00:00 | 4.365 | 4.6075 | 4.785 | 4.9275 | 5.0475 | 5.1475 | 5.23 | 5.295 | 5.3475 | 5.43 | 5.5225 | 5.605 | 5.62 | 5.6025
 | 2002-06-10 00:00:00 | 4.345 | 4.585 | 4.76 | 4.9025 | 5.025 | 5.1225 | 5.2075 | 5.275 | 5.3275 | 5.41 | 5.505 | 5.59 | 5.6075 | 5.59
 | 2002-06-11 00:00:00 | 4.3425 | 4.575 | 4.75 | 4.8925 | 5.015 | 5.12 | 5.205 | 5.2725 | 5.3275 | 5.41 | 5.505 | 5.5875 | 5.6025 | 5.585
 | 2002-06-12 00:00:00 | 4.3125 | 4.5475 | 4.72 | 4.8625 | 4.9875 | 5.085 | 5.17 | 5.24 | 5.295 | 5.38 | 5.4725 | 5.555 | 5.5725 | 5.555
 | 2002-06-13 00:00:00 | 4.275 | 4.51 | 4.6775 | 4.8175 | 4.9425 | 5.04 | 5.1275 | 5.1975 | 5.2525 | 5.3375 | 5.43 | 5.51 | 5.5275 | 5.51
 | 2002-06-14 00:00:00 | 4.2075 | 4.44 | 4.6125 | 4.755 | 4.8825 | 5 | 5.09 | 5.1625 | 5.2175 | 5.305 | 5.4 | 5.475 | 5.495 | 5.475
 | 2002-06-17 00:00:00 | 4.2375 | 4.4775 | 4.6525 | 4.795 | 4.9225 | 5.03 | 5.12 | 5.19 | 5.245 | 5.33 | 5.42 | 5.5 | 5.5138 | 5.4975
 | 2002-06-18 00:00:00 | 4.2365 | 4.455 | 4.6275 | 4.77 | 4.895 | 5.0025 | 5.0875 | 5.1563 | 5.21 | 5.295 | 5.38 | 5.4525 | 5.4675 | 5.45
 | 2002-06-19 00:00:00 | 4.2075 | 4.4375 | 4.6075 | 4.75 | 4.8725 | 4.98 | 5.065 | 5.135 | 5.1875 | 5.2725 | 5.3525 | 5.4187 | 5.4325 | 5.4125
 | 2002-06-20 00:00:00 | 4.23 | 4.4725 | 4.6475 | 4.79 | 4.9125 | 5.015 | 5.1 | 5.1675 | 5.2225 | 5.3075 | 5.385 | 5.45 | 5.4625 | 5.4425
 | 2002-06-21 00:00:00 | 4.2075 | 4.44 | 4.615 | 4.7575 | 4.88 | 4.98 | 5.065 | 5.1325 | 5.185 | 5.2675 | 5.3425 | 5.4 | 5.4075 | 5.3875
 | 2002-06-24 00:00:00 | 4.14 | 4.4025 | 4.58 | 4.7225 | 4.8475 | 4.9525 | 5.0375 | 5.1075 | 5.1625 | 5.245 | 5.3175 | 5.3675 | 5.375 | 5.3475
 | 2002-06-25 00:00:00 | 4.212 | 4.4425 | 4.62 | 4.765 | 4.8875 | 4.995 | 5.08 | 5.1475 | 5.2025 | 5.2875 | 5.3575 | 5.4075 | 5.41 | 5.385
 | 2002-06-26 00:00:00 | 4.1275 | 4.3675 | 4.5475 | 4.695 | 4.82 | 4.93 | 5.015 | 5.0825 | 5.1375 | 5.22 | 5.29 | 5.325 | 5.3125 | 5.28
 | 2002-06-27 00:00:00 | 4.155 | 4.41 | 4.5875 | 4.7325 | 4.8575 | 4.9625 | 5.0475 | 5.115 | 5.17 | 5.2525 | 5.325 | 5.37 | 5.36 | 5.33
 | 2002-06-28 00:00:00 | 4.1425 | 4.395 | 4.5825 | 4.7325 | 4.8625 | 4.975 | 5.065 | 5.1375 | 5.195 | 5.2825 | 5.36 | 5.4125 | 5.41 | 5.38
 | 2002-07-01 00:00:00 | 4.125 | 4.3775 | 4.5725 | 4.7275 | 4.86 | 4.9825 | 5.075 | 5.15 | 5.2075 | 5.295 | 5.3775 | 5.44 | 5.44 | 5.41
 | 2002-07-02 00:00:00 | 4.07 | 4.33 | 4.5225 | 4.6775 | 4.81 | 4.925 | 5.02 | 5.095 | 5.155 | 5.245 | 5.33 | 5.395 | 5.395 | 5.365
 | 2002-07-03 00:00:00 | 4.0975 | 4.36 | 4.555 | 4.71 | 4.845 | 4.96 | 5.0525 | 5.1275 | 5.185 | 5.275 | 5.3575 | 5.42 | 5.42 | 5.39
 | 2002-07-04 00:00:00 | 4.1425 | 4.405 | 4.5975 | 4.75 | 4.8825 | 4.9975 | 5.0875 | 5.16 | 5.2175 | 5.3075 | 5.39 | 5.4475 | 5.445 | 5.4125
 | 2002-07-05 00:00:00 | 4.2075 | 4.455 | 4.6475 | 4.8 | 4.9325 | 5.0425 | 5.1325 | 5.205 | 5.2625 | 5.3525 | 5.435 | 5.495 | 5.4975 | 5.4675
 | 2002-07-08 00:00:00 | 4.16 | 4.4175 | 4.6125 | 4.7675 | 4.9 | 5.015 | 5.105 | 5.1775 | 5.235 | 5.325 | 5.4075 | 5.47 | 5.47 | 5.44
 | 2002-07-09 00:00:00 | 4.1632 | 4.42 | 4.615 | 4.77 | 4.905 | 5.0175 | 5.1075 | 5.18 | 5.2375 | 5.3275 | 5.4125 | 5.475 | 5.475 | 5.445
 | 2002-07-10 00:00:00 | 4.085 | 4.34 | 4.5375 | 4.695 | 4.83 | 4.95 | 5.0425 | 5.115 | 5.1725 | 5.2625 | 5.3475 | 5.4025 | 5.4025 | 5.3725
 | 2002-07-11 00:00:00 | 4.0338 | 4.3025 | 4.5 | 4.6575 | 4.7925 | 4.9075 | 5 | 5.0725 | 5.13 | 5.22 | 5.3025 | 5.3525 | 5.3525 | 5.32
 | 2002-07-12 00:00:00 | 4.015 | 4.28 | 4.475 | 4.6325 | 4.765 | 4.8775 | 4.965 | 5.0375 | 5.095 | 5.185 | 5.2625 | 5.3075 | 5.3075 | 5.275
 | 2002-07-15 00:00:00 | 3.9525 | 4.24 | 4.4375 | 4.5975 | 4.7325 | 4.8525 | 4.9425 | 5.015 | 5.0725 | 5.1625 | 5.2425 | 5.2875 | 5.285 | 5.2525
 | 2002-07-16 00:00:00 | 4.03 | 4.2925 | 4.4975 | 4.66 | 4.795 | 4.9075 | 4.9975 | 5.07 | 5.1275 | 5.2175 | 5.3025 | 5.3475 | 5.3425 | 5.31
 | 2002-07-17 00:00:00 | 4.0125 | 4.285 | 4.4875 | 4.65 | 4.785 | 4.9 | 4.9925 | 5.065 | 5.1225 | 5.215 | 5.2975 | 5.35 | 5.3475 | 5.3125
 | 2002-07-18 00:00:00 | 4.0125 | 4.2975 | 4.495 | 4.655 | 4.79 | 4.905 | 4.995 | 5.065 | 5.1225 | 5.215 | 5.3 | 5.36 | 5.3575 | 5.3225
 | 2002-07-19 00:00:00 | 3.975 | 4.24 | 4.4425 | 4.605 | 4.74 | 4.86 | 4.9525 | 5.025 | 5.0825 | 5.175 | 5.2675 | 5.335 | 5.3325 | 5.2975
 | 2002-07-22 00:00:00 | 3.9075 | 4.1875 | 4.3875 | 4.55 | 4.6875 | 4.8125 | 4.9075 | 4.9825 | 5.04 | 5.135 | 5.22 | 5.285 | 5.2775 | 5.2425
 | 2002-07-23 00:00:00 | 3.915 | 4.2125 | 4.415 | 4.575 | 4.7125 | 4.83 | 4.9225 | 4.9975 | 5.055 | 5.1475 | 5.2325 | 5.28 | 5.2725 | 5.235
 | 2002-07-24 00:00:00 | 3.835 | 4.1025 | 4.3125 | 4.48 | 4.6225 | 4.7475 | 4.8425 | 4.9175 | 4.98 | 5.075 | 5.16 | 5.205 | 5.2 | 5.1625
 | 2002-07-25 00:00:00 | 3.8475 | 4.13 | 4.335 | 4.5025 | 4.6475 | 4.7725 | 4.8675 | 4.9425 | 5.005 | 5.0975 | 5.1875 | 5.245 | 5.2375 | 5.1975
 | 2002-07-26 00:00:00 | 3.8012 | 4.0775 | 4.295 | 4.47 | 4.62 | 4.75 | 4.8475 | 4.925 | 4.9875 | 5.085 | 5.1725 | 5.24 | 5.235 | 5.1975
 | 2002-07-29 00:00:00 | 3.88 | 4.1775 | 4.395 | 4.57 | 4.7175 | 4.82 | 4.915 | 4.9925 | 5.055 | 5.1525 | 5.25 | 5.33 | 5.3275 | 5.29
 | 2002-07-30 00:00:00 | 3.8975 | 4.175 | 4.3925 | 4.565 | 4.7125 | 4.84 | 4.935 | 5.01 | 5.0725 | 5.17 | 5.2675 | 5.35 | 5.3525 | 5.3175
 | 2002-07-31 00:00:00 | 3.805 | 4.1 | 4.32 | 4.495 | 4.6425 | 4.765 | 4.8625 | 4.94 | 5.0025 | 5.1 | 5.1975 | 5.275 | 5.28 | 5.245
 | 2002-08-01 00:00:00 | 3.7475 | 4.035 | 4.255 | 4.4325 | 4.5825 | 4.71 | 4.8075 | 4.8875 | 4.95 | 5.0475 | 5.1425 | 5.2275 | 5.2325 | 5.2
 | 2002-08-02 00:00:00 | 3.43 | 3.9225 | 4.1525 | 4.335 | 4.4925 | 4.63 | 4.7325 | 4.8175 | 4.8825 | 4.9825 | 5.085 | 5.1775 | 5.1825 | 5.15
 | 2002-08-05 00:00:00 | 3.5725 | 3.8575 | 4.0925 | 4.28 | 4.44 | 4.575 | 4.6825 | 4.7675 | 4.835 | 4.94 | 5.045 | 5.14 | 5.15 | 5.115
 | 2002-08-06 00:00:00 | 3.6775 | 3.955 | 4.1825 | 4.3675 | 4.5225 | 4.6425 | 4.745 | 4.8275 | 4.8925 | 4.9975 | 5.1025 | 5.195 | 5.2025 | 5.1675
 | 2002-08-07 00:00:00 | 3.605 | 3.9025 | 4.1275 | 4.31 | 4.465 | 4.5975 | 4.6975 | 4.7775 | 4.84 | 4.945 | 5.0475 | 5.14 | 5.1475 | 5.1125
 | 2002-08-08 00:00:00 | 3.6275 | 3.91 | 4.1425 | 4.3275 | 4.485 | 4.6175 | 4.72 | 4.8025 | 4.865 | 4.97 | 5.0775 | 5.165 | 5.1775 | 5.1425
 | 2002-08-09 00:00:00 | 3.6525 | 3.94 | 4.155 | 4.3325 | 4.485 | 4.605 | 4.7 | 4.775 | 4.8375 | 4.9375 | 5.0425 | 5.125 | 5.14 | 5.105
 | 2002-08-12 00:00:00 | 3.6575 | 3.9325 | 4.1425 | 4.3175 | 4.465 | 4.58 | 4.675 | 4.75 | 4.81 | 4.9125 | 5.015 | 5.095 | 5.1075 | 5.075
 | 2002-08-13 00:00:00 | 3.63 | 3.905 | 4.1125 | 4.2875 | 4.435 | 4.555 | 4.6475 | 4.7225 | 4.7825 | 4.885 | 4.985 | 5.0675 | 5.08 | 5.0475
 | 2002-08-14 00:00:00 | 3.6175 | 3.885 | 4.0925 | 4.2675 | 4.415 | 4.5225 | 4.615 | 4.6875 | 4.7475 | 4.85 | 4.9525 | 5.035 | 5.045 | 5.0125
 | 2002-08-15 00:00:00 | 3.745 | 4.005 | 4.205 | 4.375 | 4.5125 | 4.625 | 4.7125 | 4.7825 | 4.8375 | 4.935 | 5.0325 | 5.11 | 5.12 | 5.0875
 | 2002-08-16 00:00:00 | 3.79 | 4.03 | 4.2225 | 4.3825 | 4.5175 | 4.63 | 4.7175 | 4.785 | 4.84 | 4.935 | 5.03 | 5.1 | 5.1125 | 5.08
 | 2002-08-19 00:00:00 | 3.7775 | 4.0625 | 4.2525 | 4.4125 | 4.55 | 4.6625 | 4.75 | 4.82 | 4.8775 | 4.9725 | 5.07 | 5.1425 | 5.155 | 5.1225
 | 2002-08-20 00:00:00 | 3.75 | 3.9825 | 4.1725 | 4.3375 | 4.4775 | 4.5925 | 4.685 | 4.76 | 4.82 | 4.9175 | 5.015 | 5.1 | 5.1125 | 5.0825
 | 2002-08-21 00:00:00 | 3.8175 | 4.0617 | 4.2625 | 4.4213 | 4.565 | 4.68 | 4.7725 | 4.8475 | 4.9075 | 5.005 | 5.1 | 5.1825 | 5.1925 | 5.1625
 | 2002-08-22 00:00:00 | 3.85 | 4.0912 | 4.2775 | 4.44 | 4.5825 | 4.6975 | 4.7925 | 4.8675 | 4.9275 | 5.025 | 5.1175 | 5.205 | 5.215 | 5.185
 | 2002-08-23 00:00:00 | 3.7875 | 4.0225 | 4.2175 | 4.3825 | 4.5275 | 4.6575 | 4.755 | 4.8325 | 4.895 | 4.995 | 5.09 | 5.18 | 5.1925 | 5.1625
 | 2002-08-26 00:00:00 | 3.7778 | 4.0125 | 4.2075 | 4.3725 | 4.5175 | 4.6525 | 4.7525 | 4.8325 | 4.895 | 4.995 | 5.09 | 5.1775 | 5.19 | 5.16
 | 2002-08-27 00:00:00 | 3.8075 | 4.0425 | 4.2325 | 4.395 | 4.54 | 4.66 | 4.7575 | 4.835 | 4.9 | 5.0025 | 5.1 | 5.1925 | 5.205 | 5.1775
 | 2002-08-28 00:00:00 | 3.7275 | 3.965 | 4.155 | 4.3175 | 4.465 | 4.59 | 4.6875 | 4.7675 | 4.8325 | 4.935 | 5.0325 | 5.125 | 5.1375 | 5.11
 | 2002-08-29 00:00:00 | 3.6575 | 3.925 | 4.1225 | 4.2925 | 4.4425 | 4.57 | 4.6725 | 4.755 | 4.82 | 4.9225 | 5.025 | 5.1175 | 5.1325 | 5.105
 | 2002-08-30 00:00:00 | 3.645 | 3.885 | 4.0875 | 4.2625 | 4.415 | 4.555 | 4.6575 | 4.7425 | 4.8075 | 4.91 | 5.0125 | 5.11 | 5.12 | 5.095
 | 2002-09-02 00:00:00 | 3.5825 | 3.83 | 4.0325 | 4.2075 | 4.3625 | 4.5 | 4.605 | 4.6925 | 4.76 | 4.865 | 4.9725 | 5.0675 | 5.08 | 5.0525
 | 2002-09-03 00:00:00 | 3.52 | 3.765 | 3.9725 | 4.1475 | 4.3075 | 4.435 | 4.5425 | 4.63 | 4.6975 | 4.8025 | 4.915 | 5.01 | 5.0225 | 4.995
 | 2002-09-04 00:00:00 | 3.4575 | 3.74 | 3.9525 | 4.135 | 4.2975 | 4.4375 | 4.55 | 4.6425 | 4.715 | 4.825 | 4.935 | 5.03 | 5.0425 | 5.015
 | 2002-09-05 00:00:00 | 3.4175 | 3.67 | 3.885 | 4.0725 | 4.2375 | 4.395 | 4.5125 | 4.605 | 4.68 | 4.7975 | 4.9175 | 5.0125 | 5.03 | 5.0025
 | 2002-09-06 00:00:00 | 3.31 | 3.6875 | 3.905 | 4.09 | 4.26 | 4.4125 | 4.53 | 4.6275 | 4.7025 | 4.82 | 4.9375 | 5.0325 | 5.0525 | 5.0275
 | 2002-09-09 00:00:00 | 3.5 | 3.7525 | 3.9525 | 4.13 | 4.29 | 4.42 | 4.5325 | 4.625 | 4.6975 | 4.8125 | 4.9225 | 5.0125 | 5.025 | 5
 | 2002-09-10 00:00:00 | 3.535 | 3.7875 | 3.9875 | 4.1625 | 4.3225 | 4.455 | 4.5725 | 4.66 | 4.7325 | 4.8475 | 4.9575 | 5.0425 | 5.055 | 5.03
 | 2002-09-11 00:00:00 | 3.5825 | 3.86 | 4.055 | 4.23 | 4.3875 | 4.5225 | 4.6325 | 4.7225 | 4.795 | 4.9075 | 5.0175 | 5.0975 | 5.1125 | 5.085
 | 2002-09-12 00:00:00 | 3.51 | 3.765 | 3.9625 | 4.14 | 4.3 | 4.435 | 4.55 | 4.645 | 4.72 | 4.835 | 4.9475 | 5.0425 | 5.0575 | 5.0325
 | 2002-09-13 00:00:00 | 3.4575 | 3.72 | 3.9225 | 4.1025 | 4.265 | 4.405 | 4.5225 | 4.6175 | 4.695 | 4.8125 | 4.93 | 5.025 | 5.0425 | 5.015
 | 2002-09-16 00:00:00 | 3.4325 | 3.665 | 3.8625 | 4.0375 | 4.1975 | 4.345 | 4.46 | 4.555 | 4.63 | 4.745 | 4.865 | 4.965 | 4.9825 | 4.9525
 | 2002-09-17 00:00:00 | 3.4225 | 3.6675 | 3.8675 | 4.04 | 4.1975 | 4.34 | 4.4575 | 4.5525 | 4.6275 | 4.7425 | 4.86 | 4.96 | 4.975 | 4.9475
 | 2002-09-18 00:00:00 | 3.3825 | 3.645 | 3.8475 | 4.0225 | 4.1825 | 4.3175 | 4.4375 | 4.5325 | 4.6075 | 4.725 | 4.845 | 4.9425 | 4.955 | 4.9325
 | 2002-09-19 00:00:00 | 3.375 | 3.635 | 3.84 | 4.015 | 4.175 | 4.3175 | 4.435 | 4.53 | 4.6075 | 4.725 | 4.845 | 4.945 | 4.9625 | 4.94
 | 2002-09-20 00:00:00 | 3.385 | 3.635 | 3.8475 | 4.0275 | 4.1925 | 4.345 | 4.4625 | 4.56 | 4.6375 | 4.7575 | 4.88 | 4.98 | 4.9975 | 4.9725
 | 2002-09-23 00:00:00 | 3.345 | 3.58 | 3.79 | 3.9725 | 4.14 | 4.29 | 4.41 | 4.5075 | 4.585 | 4.7075 | 4.8325 | 4.9375 | 4.9625 | 4.94
 | 2002-09-24 00:00:00 | 3.265 | 3.5325 | 3.7425 | 3.925 | 4.0925 | 4.26 | 4.38 | 4.48 | 4.56 | 4.685 | 4.8175 | 4.9325 | 4.955 | 4.9375
 | 2002-09-25 00:00:00 | 3.3525 | 3.5975 | 3.8075 | 3.99 | 4.1575 | 4.3025 | 4.425 | 4.525 | 4.605 | 4.73 | 4.865 | 4.9825 | 5.0075 | 4.9875
 | 2002-09-26 00:00:00 | 3.385 | 3.6275 | 3.835 | 4.015 | 4.18 | 4.325 | 4.445 | 4.5425 | 4.62 | 4.745 | 4.8775 | 4.9925 | 5.0225 | 5.0025
 | 2002-09-27 00:00:00 | 3.3562 | 3.5963 | 3.805 | 3.9875 | 4.155 | 4.3025 | 4.4225 | 4.5225 | 4.6 | 4.725 | 4.8575 | 4.975 | 5.0025 | 4.985
 | 2002-09-30 00:00:00 | 3.234 | 3.4875 | 3.7025 | 3.89 | 4.0625 | 4.23 | 4.355 | 4.46 | 4.5425 | 4.675 | 4.82 | 4.9475 | 4.98 | 4.9625
 | 2002-10-01 00:00:00 | 3.2675 | 3.5225 | 3.745 | 3.9375 | 4.115 | 4.2675 | 4.3925 | 4.4975 | 4.5825 | 4.7175 | 4.865 | 4.9925 | 5.0225 | 5.0075
 | 2002-10-02 00:00:00 | 3.265 | 3.575 | 3.8 | 3.995 | 4.175 | 4.3425 | 4.47 | 4.575 | 4.6575 | 4.79 | 4.9325 | 5.0575 | 5.0875 | 5.0725
 | 2002-10-03 00:00:00 | 3.2688 | 3.54 | 3.775 | 3.98 | 4.1625 | 4.33 | 4.4625 | 4.5675 | 4.6525 | 4.7875 | 4.9275 | 5.0425 | 5.0725 | 5.0575
 | 2002-10-04 00:00:00 | 3.2387 | 3.505 | 3.745 | 3.955 | 4.1425 | 4.3175 | 4.4475 | 4.5525 | 4.635 | 4.765 | 4.9 | 5.0075 | 5.035 | 5.02
 | 2002-10-07 00:00:00 | 3.2275 | 3.51 | 3.75 | 3.96 | 4.1475 | 4.2975 | 4.4275 | 4.5325 | 4.615 | 4.7475 | 4.88 | 4.985 | 5.0125 | 4.9975
 | 2002-10-08 00:00:00 | 3.2275 | 3.5025 | 3.7425 | 3.95 | 4.1325 | 4.2825 | 4.4075 | 4.51 | 4.59 | 4.7225 | 4.85 | 4.9575 | 4.9825 | 4.9675
 | 2002-10-09 00:00:00 | 3.2225 | 3.485 | 3.72 | 3.9275 | 4.1075 | 4.2675 | 4.39 | 4.4925 | 4.5725 | 4.7025 | 4.8325 | 4.94 | 4.965 | 4.95
 | 2002-10-10 00:00:00 | 3.325 | 3.59 | 3.82 | 4.0225 | 4.2 | 4.335 | 4.455 | 4.555 | 4.6325 | 4.7625 | 4.8875 | 4.9975 | 5.0225 | 5.0075
 | 2002-10-11 00:00:00 | 3.4075 | 3.685 | 3.9125 | 4.1125 | 4.2875 | 4.4475 | 4.5675 | 4.6675 | 4.745 | 4.875 | 5.0025 | 5.1075 | 5.125 | 5.11
 | 2002-10-14 00:00:00 | 3.3875 | 3.66 | 3.8925 | 4.095 | 4.2725 | 4.4175 | 4.54 | 4.6425 | 4.7225 | 4.8525 | 4.98 | 5.0825 | 5.1025 | 5.0875
 | 2002-10-15 00:00:00 | 3.4925 | 3.77 | 4.01 | 4.2175 | 4.395 | 4.5375 | 4.6575 | 4.7575 | 4.8375 | 4.965 | 5.09 | 5.1925 | 5.21 | 5.1925
 | 2002-10-16 00:00:00 | 3.5025 | 3.7925 | 4.0325 | 4.2425 | 4.4175 | 4.5525 | 4.6675 | 4.7625 | 4.84 | 4.965 | 5.0875 | 5.1775 | 5.1975 | 5.18
 | 2002-10-17 00:00:00 | 3.4725 | 3.78 | 4.025 | 4.23 | 4.4025 | 4.5475 | 4.6625 | 4.7575 | 4.835 | 4.96 | 5.0825 | 5.18 | 5.2 | 5.18
 | 2002-10-18 00:00:00 | 3.455 | 3.7525 | 4.0075 | 4.22 | 4.3975 | 4.54 | 4.6575 | 4.755 | 4.8325 | 4.9625 | 5.0875 | 5.195 | 5.215 | 5.195
 | 2002-10-21 00:00:00 | 3.48 | 3.795 | 4.055 | 4.27 | 4.445 | 4.585 | 4.7025 | 4.7975 | 4.875 | 5.005 | 5.1325 | 5.2475 | 5.2675 | 5.2475
 | 2002-10-22 00:00:00 | 3.4738 | 3.785 | 4.045 | 4.26 | 4.4375 | 4.5925 | 4.71 | 4.8075 | 4.8875 | 5.0175 | 5.145 | 5.26 | 5.2825 | 5.2625
 | 2002-10-23 00:00:00 | 3.3975 | 3.715 | 3.98 | 4.1975 | 4.38 | 4.5275 | 4.65 | 4.75 | 4.83 | 4.9625 | 5.0925 | 5.21 | 5.23 | 5.21
 | 2002-10-24 00:00:00 | 3.415 | 3.7325 | 4 | 4.22 | 4.405 | 4.56 | 4.6825 | 4.785 | 4.8675 | 5.0025 | 5.14 | 5.2575 | 5.28 | 5.26
 | 2002-10-25 00:00:00 | 3.42 | 3.715 | 3.9725 | 4.1875 | 4.37 | 4.5175 | 4.6375 | 4.7375 | 4.8175 | 4.95 | 5.0875 | 5.2075 | 5.2325 | 5.2125
 | 2002-10-28 00:00:00 | 3.37 | 3.6775 | 3.9325 | 4.1475 | 4.33 | 4.475 | 4.5975 | 4.7 | 4.7825 | 4.915 | 5.055 | 5.185 | 5.21 | 5.19
 | 2002-10-29 00:00:00 | 3.3 | 3.59 | 3.845 | 4.0625 | 4.2525 | 4.405 | 4.5325 | 4.6375 | 4.7225 | 4.8575 | 5.005 | 5.1425 | 5.1725 | 5.1525
 | 2002-10-30 00:00:00 | 3.3375 | 3.6175 | 3.875 | 4.095 | 4.285 | 4.4475 | 4.5775 | 4.6825 | 4.7675 | 4.905 | 5.0525 | 5.1825 | 5.2175 | 5.2
 | 2002-10-31 00:00:00 | 3.265 | 3.5375 | 3.7925 | 4.015 | 4.2075 | 4.3725 | 4.505 | 4.6125 | 4.7 | 4.8375 | 4.985 | 5.1175 | 5.155 | 5.1375
 | 2002-11-01 00:00:00 | 3.2975 | 3.5925 | 3.855 | 4.08 | 4.275 | 4.4425 | 4.575 | 4.685 | 4.7725 | 4.91 | 5.06 | 5.1925 | 5.2325 | 5.215
 | 2002-11-04 00:00:00 | 3.285 | 3.585 | 3.8525 | 4.0825 | 4.28 | 4.4475 | 4.58 | 4.6925 | 4.7825 | 4.9225 | 5.0675 | 5.2 | 5.2375 | 5.22
 | 2002-11-05 00:00:00 | 3.345 | 3.64 | 3.91 | 4.1425 | 4.3375 | 4.5 | 4.63 | 4.74 | 4.8275 | 4.9675 | 5.115 | 5.2425 | 5.2775 | 5.2625
 | 2002-11-06 00:00:00 | 3.3275 | 3.645 | 3.9175 | 4.1475 | 4.3425 | 4.505 | 4.6325 | 4.74 | 4.8275 | 4.965 | 5.11 | 5.2325 | 5.27 | 5.2525
 | 2002-11-07 00:00:00 | 3.32 | 3.595 | 3.8575 | 4.08 | 4.27 | 4.425 | 4.55 | 4.655 | 4.74 | 4.875 | 5.02 | 5.1475 | 5.1825 | 5.165
 | 2002-11-08 00:00:00 | 3.2275 | 3.5075 | 3.7625 | 3.9825 | 4.17 | 4.325 | 4.4525 | 4.56 | 4.6475 | 4.785 | 4.9325 | 5.0675 | 5.1025 | 5.0875
 | 2002-11-11 00:00:00 | 3.21 | 3.495 | 3.76 | 3.9775 | 4.1675 | 4.325 | 4.455 | 4.5625 | 4.65 | 4.7875 | 4.9375 | 5.0775 | 5.115 | 5.0975
 | 2002-11-12 00:00:00 | 3.1925 | 3.47 | 3.73 | 3.95 | 4.1375 | 4.295 | 4.4225 | 4.5275 | 4.615 | 4.755 | 4.905 | 5.0475 | 5.0875 | 5.0775
 | 2002-11-13 00:00:00 | 3.1675 | 3.455 | 3.72 | 3.935 | 4.125 | 4.2875 | 4.4175 | 4.5225 | 4.61 | 4.75 | 4.8975 | 5.04 | 5.08 | 5.0675
 | 2002-11-14 00:00:00 | 3.2475 | 3.5325 | 3.7875 | 4.005 | 4.1925 | 4.3525 | 4.485 | 4.5925 | 4.68 | 4.8225 | 4.9725 | 5.1175 | 5.16 | 5.1475
 | 2002-11-15 00:00:00 | 3.235 | 3.52 | 3.7725 | 3.9875 | 4.175 | 4.335 | 4.4675 | 4.575 | 4.6625 | 4.8025 | 4.9475 | 5.0875 | 5.1275 | 5.115
 | 2002-11-18 00:00:00 | 3.24 | 3.53 | 3.785 | 4.0025 | 4.1875 | 4.345 | 4.475 | 4.5825 | 4.67 | 4.81 | 4.9525 | 5.09 | 5.13 | 5.1175
 | 2002-11-19 00:00:00 | 3.2275 | 3.5175 | 3.78 | 3.9925 | 4.175 | 4.3325 | 4.4625 | 4.57 | 4.6575 | 4.7975 | 4.94 | 5.0775 | 5.12 | 5.1075
 | 2002-11-20 00:00:00 | 3.21 | 3.4975 | 3.745 | 3.9575 | 4.145 | 4.31 | 4.44 | 4.545 | 4.6325 | 4.7725 | 4.915 | 5.0525 | 5.095 | 5.0825
 | 2002-11-21 00:00:00 | 3.2575 | 3.5475 | 3.8025 | 4.0175 | 4.2075 | 4.37 | 4.5025 | 4.61 | 4.7 | 4.8475 | 4.99 | 5.1225 | 5.165 | 5.1525
 | 2002-11-22 00:00:00 | 3.265 | 3.555 | 3.815 | 4.03 | 4.2175 | 4.3775 | 4.5125 | 4.6225 | 4.7125 | 4.8575 | 5.0025 | 5.1325 | 5.175 | 5.1625
 | 2002-11-25 00:00:00 | 3.2825 | 3.5675 | 3.8275 | 4.045 | 4.2325 | 4.3925 | 4.5275 | 4.6375 | 4.7275 | 4.8725 | 5.0125 | 5.1375 | 5.1775 | 5.165
 | 2002-11-26 00:00:00 | 3.235 | 3.5225 | 3.7675 | 3.9825 | 4.17 | 4.3325 | 4.465 | 4.575 | 4.665 | 4.8075 | 4.945 | 5.0675 | 5.1075 | 5.0925
 | 2002-11-27 00:00:00 | 3.315 | 3.6 | 3.855 | 4.07 | 4.25 | 4.4025 | 4.5325 | 4.6425 | 4.7325 | 4.875 | 5.0125 | 5.135 | 5.175 | 5.16
 | 2002-11-28 00:00:00 | 3.305 | 3.585 | 3.8325 | 4.045 | 4.23 | 4.385 | 4.515 | 4.625 | 4.715 | 4.855 | 4.9925 | 5.115 | 5.155 | 5.14
 | 2002-11-29 00:00:00 | 3.2725 | 3.5525 | 3.805 | 4.015 | 4.195 | 4.3525 | 4.4825 | 4.59 | 4.68 | 4.82 | 4.96 | 5.0825 | 5.1225 | 5.1075
 | 2002-12-02 00:00:00 | 3.3025 | 3.5875 | 3.8425 | 4.0575 | 4.24 | 4.39 | 4.52 | 4.63 | 4.72 | 4.8625 | 5 | 5.12 | 5.1625 | 5.1475
 | 2002-12-03 00:00:00 | 3.2625 | 3.545 | 3.7925 | 4.005 | 4.185 | 4.34 | 4.47 | 4.5775 | 4.6675 | 4.81 | 4.9525 | 5.075 | 5.1225 | 5.105
 | 2002-12-04 00:00:00 | 3.2782 | 3.555 | 3.8 | 4.01 | 4.1875 | 4.3325 | 4.4625 | 4.57 | 4.6575 | 4.8025 | 4.945 | 5.075 | 5.1225 | 5.1075
 | 2002-12-05 00:00:00 | 3.25 | 3.53 | 3.77 | 3.9775 | 4.155 | 4.3075 | 4.435 | 4.5425 | 4.63 | 4.7725 | 4.915 | 5.04 | 5.0825 | 5.07
 | 2002-12-06 00:00:00 | 3.185 | 3.4775 | 3.73 | 3.9375 | 4.12 | 4.28 | 4.41 | 4.5175 | 4.6075 | 4.755 | 4.905 | 5.0325 | 5.075 | 5.1425
 | 2002-12-09 00:00:00 | 3.1325 | 3.4225 | 3.6725 | 3.885 | 4.075 | 4.245 | 4.38 | 4.4925 | 4.585 | 4.7325 | 4.89 | 5.0275 | 5.07 | 5.0575
 | 2002-12-10 00:00:00 | 3.1175 | 3.405 | 3.66 | 3.88 | 4.0675 | 4.2325 | 4.37 | 4.485 | 4.58 | 4.7325 | 4.8875 | 5.0225 | 5.0675 | 5.055
 | 2002-12-11 00:00:00 | 3.0912 | 3.3725 | 3.6225 | 3.84 | 4.03 | 4.2 | 4.3375 | 4.45 | 4.545 | 4.6975 | 4.8525 | 4.9925 | 5.035 | 5.0225
 | 2002-12-12 00:00:00 | 3.0475 | 3.3225 | 3.57 | 3.7875 | 3.9725 | 4.1325 | 4.2675 | 4.3825 | 4.4775 | 4.6275 | 4.7825 | 4.92 | 4.96 | 4.95
 | 2002-12-13 00:00:00 | 3.0505 | 3.34 | 3.5825 | 3.8 | 3.99 | 4.1575 | 4.2925 | 4.4075 | 4.5025 | 4.6575 | 4.8125 | 4.95 | 4.9925 | 4.98
 | 2002-12-16 00:00:00 | 3.065 | 3.3475 | 3.6125 | 3.835 | 4.0225 | 4.1875 | 4.325 | 4.4425 | 4.54 | 4.695 | 4.85 | 4.99 | 5.03 | 5.02
 | 2002-12-17 00:00:00 | 3.0125 | 3.295 | 3.5475 | 3.775 | 3.975 | 4.155 | 4.2975 | 4.4175 | 4.515 | 4.6725 | 4.835 | 4.97 | 5.0125 | 5.0025
 | 2002-12-18 00:00:00 | 2.9625 | 3.2425 | 3.5125 | 3.7475 | 3.9475 | 4.115 | 4.2575 | 4.3775 | 4.4775 | 4.6375 | 4.8 | 4.94 | 4.9825 | 4.9725
 | 2002-12-19 00:00:00 | 2.975 | 3.2475 | 3.505 | 3.7375 | 3.935 | 4.1025 | 4.245 | 4.365 | 4.465 | 4.625 | 4.785 | 4.9275 | 4.97 | 4.96
 | 2002-12-20 00:00:00 | 2.985 | 3.26 | 3.5225 | 3.7525 | 3.9475 | 4.1125 | 4.255 | 4.375 | 4.475 | 4.635 | 4.795 | 4.935 | 4.9775 | 4.9675
 | 2002-12-23 00:00:00 | 2.98 | 3.255 | 3.5125 | 3.745 | 3.9425 | 4.11 | 4.25 | 4.37 | 4.47 | 4.63 | 4.79 | 4.9325 | 4.975 | 4.965
 | 2002-12-24 00:00:00 | 2.9675 | 3.2475 | 3.5125 | 3.745 | 3.9425 | 4.1075 | 4.25 | 4.37 | 4.47 | 4.63 | 4.79 | 4.9325 | 4.975 | 4.965
 | 2002-12-25 00:00:00 | 2.9675 | 3.2475 | 3.5125 | 3.745 | 3.9425 | 4.1075 | 4.25 | 4.37 | 4.47 | 4.63 | 4.79 | 4.9325 | 4.975 | 4.965
 | 2002-12-26 00:00:00 | 2.97 | 3.2475 | 3.5125 | 3.745 | 3.9425 | 4.1075 | 4.25 | 4.37 | 4.47 | 4.63 | 4.79 | 4.9325 | 4.975 | 4.965
 | 2002-12-27 00:00:00 | 2.91 | 3.1775 | 3.43 | 3.6575 | 3.8575 | 4.0275 | 4.1675 | 4.285 | 4.385 | 4.545 | 4.705 | 4.845 | 4.8875 | 4.8775
 | 2002-12-30 00:00:00 | 2.9225 | 3.19 | 3.4375 | 3.6675 | 3.865 | 4.035 | 4.1775 | 4.2975 | 4.3975 | 4.5575 | 4.7175 | 4.865 | 4.9075 | 4.8975
 | 2002-12-31 00:00:00 | 2.8775 | 3.1575 | 3.44 | 3.67 | 3.8675 | 4.035 | 4.1775 | 4.2975 | 4.3975 | 4.5575 | 4.7175 | 4.86 | 4.9025 | 4.8925
 | 2003-01-01 00:00:00 | 2.8775 | 3.1575 | 3.4375 | 3.67 | 3.8675 | 4.035 | 4.1775 | 4.2975 | 4.3975 | 4.5575 | 4.7175 | 4.86 | 4.9025 | 4.8925
 | 2003-01-02 00:00:00 | 2.9975 | 3.285 | 3.5725 | 3.805 | 3.9975 | 4.15 | 4.2925 | 4.415 | 4.515 | 4.675 | 4.8375 | 4.98 | 5.0225 | 5.0125
 | 2003-01-03 00:00:00 | 2.9625 | 3.2525 | 3.5325 | 3.7675 | 3.975 | 4.155 | 4.2975 | 4.42 | 4.5225 | 4.6825 | 4.8425 | 4.9875 | 5.03 | 5.02
 | 2003-01-06 00:00:00 | 2.8875 | 3.1925 | 3.5025 | 3.7475 | 3.955 | 4.135 | 4.285 | 4.4075 | 4.51 | 4.6725 | 4.8425 | 4.99 | 5.035 | 5.0275
 | 2003-01-07 00:00:00 | 2.89 | 3.177 | 3.45 | 3.6925 | 3.9 | 4.0825 | 4.235 | 4.36 | 4.4625 | 4.6275 | 4.7925 | 4.9375 | 4.9825 | 4.975
 | 2003-01-08 00:00:00 | 2.8313 | 3.1 | 3.37 | 3.6125 | 3.8225 | 4.005 | 4.1575 | 4.2825 | 4.3875 | 4.55 | 4.7125 | 4.85 | 4.895 | 4.8875
 | 2003-01-09 00:00:00 | 2.87 | 3.1425 | 3.4175 | 3.6625 | 3.87 | 4.045 | 4.195 | 4.32 | 4.425 | 4.5875 | 4.7475 | 4.8825 | 4.93 | 4.925
 | 2003-01-10 00:00:00 | 2.8375 | 3.1075 | 3.3825 | 3.6275 | 3.84 | 4.03 | 4.1825 | 4.31 | 4.415 | 4.575 | 4.73 | 4.8675 | 4.9125 | 4.905
 | 2003-01-13 00:00:00 | 2.8675 | 3.1425 | 3.42 | 3.665 | 3.875 | 4.055 | 4.205 | 4.3325 | 4.4375 | 4.5975 | 4.7525 | 4.885 | 4.93 | 4.9225
 | 2003-01-14 00:00:00 | 2.855 | 3.1275 | 3.4 | 3.6475 | 3.8525 | 4.0275 | 4.1775 | 4.305 | 4.4075 | 4.565 | 4.7175 | 4.8475 | 4.8875 | 4.88
 | 2003-01-15 00:00:00 | 2.86 | 3.1225 | 3.39 | 3.635 | 3.8425 | 4.02 | 4.1725 | 4.3 | 4.4025 | 4.56 | 4.7125 | 4.85 | 4.8925 | 4.885
 | 2003-01-16 00:00:00 | 2.88 | 3.1375 | 3.3975 | 3.6375 | 3.8425 | 4.0175 | 4.17 | 4.295 | 4.3975 | 4.5575 | 4.7175 | 4.855 | 4.9 | 4.8925
 | 2003-01-17 00:00:00 | 2.805 | 3.0575 | 3.315 | 3.5525 | 3.7625 | 3.945 | 4.1 | 4.225 | 4.3275 | 4.49 | 4.65 | 4.805 | 4.8525 | 4.845
 | 2003-01-20 00:00:00 | 2.7875 | 3.035 | 3.2875 | 3.525 | 3.7325 | 3.91 | 4.065 | 4.1925 | 4.295 | 4.4575 | 4.6225 | 4.7725 | 4.8175 | 4.81
 | 2003-01-21 00:00:00 | 2.73 | 2.9875 | 3.28 | 3.515 | 3.72 | 3.895 | 4.045 | 4.17 | 4.2725 | 4.4325 | 4.595 | 4.7375 | 4.785 | 4.7775
 | 2003-01-22 00:00:00 | 2.782 | 3.025 | 3.28 | 3.515 | 3.72 | 3.8925 | 4.0425 | 4.1675 | 4.27 | 4.43 | 4.5925 | 4.735 | 4.78 | 4.7725
 | 2003-01-23 00:00:00 | 2.77 | 3.01 | 3.2575 | 3.49 | 3.6925 | 3.8575 | 4.005 | 4.13 | 4.23 | 4.3875 | 4.545 | 4.6725 | 4.72 | 4.7125
 | 2003-01-24 00:00:00 | 2.7575 | 2.9875 | 3.2225 | 3.4475 | 3.6475 | 3.805 | 3.95 | 4.07 | 4.1675 | 4.3225 | 4.48 | 4.6125 | 4.66 | 4.6525
 | 2003-01-27 00:00:00 | 2.7775 | 3.0125 | 3.2625 | 3.4875 | 3.6825 | 3.8475 | 3.99 | 4.1075 | 4.205 | 4.3575 | 4.5125 | 4.64 | 4.6875 | 4.68
 | 2003-01-28 00:00:00 | 2.79 | 3.0225 | 3.26 | 3.4875 | 3.6875 | 3.8575 | 4.0025 | 4.125 | 4.2225 | 4.3725 | 4.5275 | 4.6575 | 4.7025 | 4.695
 | 2003-01-29 00:00:00 | 2.775 | 3.0175 | 3.2625 | 3.4925 | 3.69 | 3.865 | 4.0125 | 4.135 | 4.235 | 4.3875 | 4.5425 | 4.67 | 4.715 | 4.7075
 | 2003-01-30 00:00:00 | 2.785 | 3.035 | 3.3025 | 3.5325 | 3.7325 | 3.9025 | 4.05 | 4.175 | 4.275 | 4.43 | 4.585 | 4.72 | 4.765 | 4.7575
 | 2003-01-31 00:00:00 | 2.78 | 3.0325 | 3.275 | 3.505 | 3.7075 | 3.885 | 4.035 | 4.1575 | 4.2575 | 4.4125 | 4.57 | 4.71 | 4.755 | 4.7475
 | 2003-02-03 00:00:00 | 2.7875 | 3.04 | 3.2925 | 3.52 | 3.72 | 3.895 | 4.0425 | 4.165 | 4.265 | 4.4225 | 4.58 | 4.7175 | 4.7625 | 4.755
 | 2003-02-04 00:00:00 | 2.655 | 2.9225 | 3.2275 | 3.4525 | 3.655 | 3.8325 | 3.98 | 4.105 | 4.205 | 4.365 | 4.5275 | 4.67 | 4.72 | 4.7125
 | 2003-02-05 00:00:00 | 2.78 | 3.035 | 3.3025 | 3.5325 | 3.7325 | 3.905 | 4.055 | 4.18 | 4.2825 | 4.445 | 4.6075 | 4.755 | 4.805 | 4.8
 | 2003-02-06 00:00:00 | 2.7025 | 2.9575 | 3.21 | 3.445 | 3.65 | 3.8275 | 3.9775 | 4.105 | 4.2075 | 4.3725 | 4.54 | 4.6875 | 4.74 | 4.735
 | 2003-02-07 00:00:00 | 2.665 | 2.9225 | 3.1725 | 3.41 | 3.62 | 3.8075 | 3.96 | 4.0875 | 4.1925 | 4.3575 | 4.53 | 4.68 | 4.735 | 4.73
 | 2003-02-10 00:00:00 | 2.685 | 2.945 | 3.2075 | 3.4475 | 3.6575 | 3.8375 | 3.9925 | 4.1225 | 4.2275 | 4.3975 | 4.575 | 4.73 | 4.7875 | 4.785
 | 2003-02-11 00:00:00 | 2.655 | 2.915 | 3.16 | 3.3975 | 3.61 | 3.7975 | 3.955 | 4.085 | 4.1925 | 4.3625 | 4.5375 | 4.695 | 4.75 | 4.7475
 | 2003-02-12 00:00:00 | 2.605 | 2.85 | 3.0925 | 3.3325 | 3.55 | 3.745 | 3.9075 | 4.04 | 4.1475 | 4.325 | 4.5025 | 4.665 | 4.7275 | 4.7275
 | 2003-02-13 00:00:00 | 2.565 | 2.7975 | 3.04 | 3.27 | 3.485 | 3.6825 | 3.8475 | 3.9825 | 4.095 | 4.2725 | 4.4625 | 4.6325 | 4.6975 | 4.7
 | 2003-02-14 00:00:00 | 2.6025 | 2.86 | 3.0975 | 3.3325 | 3.5475 | 3.75 | 3.915 | 4.05 | 4.1625 | 4.34 | 4.5175 | 4.68 | 4.74 | 4.74
 | 2003-02-17 00:00:00 | 2.625 | 2.875 | 3.13 | 3.365 | 3.5775 | 3.765 | 3.93 | 4.065 | 4.175 | 4.35 | 4.53 | 4.6875 | 4.7475 | 4.75
 | 2003-02-18 00:00:00 | 2.625 | 2.875 | 3.1225 | 3.36 | 3.5725 | 3.7575 | 3.9225 | 4.055 | 4.165 | 4.3425 | 4.525 | 4.6775 | 4.735 | 4.7375
 | 2003-02-19 00:00:00 | 2.575 | 2.8075 | 3.055 | 3.2875 | 3.4975 | 3.69 | 3.855 | 3.99 | 4.1 | 4.2825 | 4.465 | 4.625 | 4.685 | 4.6875
 | 2003-02-20 00:00:00 | 2.56 | 2.79 | 3.035 | 3.2675 | 3.4775 | 3.665 | 3.8275 | 3.9625 | 4.075 | 4.2575 | 4.4525 | 4.62 | 4.6825 | 4.6875
 | 2003-02-21 00:00:00 | 2.59 | 2.83 | 3.0625 | 3.2975 | 3.51 | 3.7 | 3.865 | 4 | 4.1125 | 4.295 | 4.485 | 4.6475 | 4.71 | 4.7125
 | 2003-02-24 00:00:00 | 2.5 | 2.755 | 3.0075 | 3.245 | 3.46 | 3.655 | 3.8225 | 3.9625 | 4.08 | 4.2675 | 4.47 | 4.64 | 4.7025 | 4.71
 | 2003-02-25 00:00:00 | 2.48 | 2.7175 | 2.9725 | 3.215 | 3.435 | 3.635 | 3.81 | 3.955 | 4.0775 | 4.27 | 4.4775 | 4.66 | 4.7275 | 4.7375
 | 2003-02-26 00:00:00 | 2.4775 | 2.7175 | 2.975 | 3.2175 | 3.4375 | 3.6375 | 3.8125 | 3.96 | 4.0825 | 4.275 | 4.48 | 4.6575 | 4.725 | 4.73
 | 2003-02-27 00:00:00 | 2.54 | 2.78 | 3.0425 | 3.285 | 3.5075 | 3.7125 | 3.885 | 4.0275 | 4.1475 | 4.34 | 4.5425 | 4.7175 | 4.785 | 4.79
 | 2003-02-28 00:00:00 | 2.485 | 2.7125 | 2.9725 | 3.2125 | 3.435 | 3.65 | 3.825 | 3.97 | 4.0925 | 4.2875 | 4.4925 | 4.67 | 4.7425 | 4.75
 | 2003-03-03 00:00:00 | 2.47 | 2.7125 | 2.9725 | 3.215 | 3.4325 | 3.63 | 3.8075 | 3.955 | 4.0775 | 4.2725 | 4.485 | 4.67 | 4.74 | 4.745
 | 2003-03-04 00:00:00 | 2.465 | 2.7225 | 2.9825 | 3.225 | 3.445 | 3.6425 | 3.8175 | 3.965 | 4.0875 | 4.2875 | 4.5 | 4.695 | 4.77 | 4.7775
 | 2003-03-05 00:00:00 | 2.47 | 2.725 | 2.9878 | 3.225 | 3.4425 | 3.645 | 3.815 | 3.96 | 4.0825 | 4.28 | 4.485 | 4.6805 | 4.7425 | 4.7475
 | 2003-03-06 00:00:00 | 2.43 | 2.67 | 2.9275 | 3.17 | 3.39 | 3.5925 | 3.7675 | 3.915 | 4.0375 | 4.2375 | 4.45 | 4.64 | 4.71 | 4.7175
 | 2003-03-07 00:00:00 | 2.415 | 2.665 | 2.925 | 3.1675 | 3.3825 | 3.575 | 3.75 | 3.895 | 4.015 | 4.2125 | 4.4175 | 4.6075 | 4.68 | 4.685
 | 2003-03-10 00:00:00 | 2.3875 | 2.63 | 2.8925 | 3.1375 | 3.3525 | 3.54 | 3.7125 | 3.8575 | 3.98 | 4.1775 | 4.385 | 4.575 | 4.645 | 4.6525
 | 2003-03-11 00:00:00 | 2.4275 | 2.6775 | 2.9425 | 3.1875 | 3.3975 | 3.58 | 3.7475 | 3.8925 | 4.0125 | 4.21 | 4.415 | 4.6 | 4.67 | 4.6775
 | 2003-03-12 00:00:00 | 2.46 | 2.7075 | 2.97 | 3.21 | 3.42 | 3.6 | 3.7675 | 3.91 | 4.0275 | 4.22 | 4.4225 | 4.6075 | 4.675 | 4.6825
 | 2003-03-13 00:00:00 | 2.6275 | 2.5475 | 3.157 | 3.3937 | 3.597 | 3.585 | 3.74 | 3.875 | 3.99 | 4.3632 | 4.5322 | 4.729 | 4.615 | 4.7172
 | 2003-03-14 00:00:00 | 2.66 | 2.915 | 3.2125 | 3.45 | 3.6525 | 3.8275 | 3.98 | 4.1125 | 4.225 | 4.4075 | 4.595 | 4.7675 | 4.83 | 4.8375
 | 2003-03-17 00:00:00 | 2.905 | 3.19 | 3.3625 | 3.61 | 3.8075 | 3.9675 | 4.1175 | 4.245 | 4.355 | 4.535 | 4.7225 | 4.8925 | 4.9575 | 4.965
 | 2003-03-18 00:00:00 | 2.765 | 3.065 | 3.355 | 3.595 | 3.7925 | 3.96 | 4.1075 | 4.2325 | 4.34 | 4.515 | 4.7 | 4.87 | 4.9325 | 4.9375
 | 2003-03-19 00:00:00 | 2.8375 | 3.17 | 3.4575 | 3.6975 | 3.8925 | 4.055 | 4.2 | 4.3225 | 4.425 | 4.595 | 4.775 | 4.935 | 4.995 | 5
 | 2003-03-20 00:00:00 | 2.78 | 3.1 | 3.3875 | 3.625 | 3.825 | 3.9975 | 4.145 | 4.27 | 4.375 | 4.545 | 4.725 | 4.89 | 4.955 | 4.96
 | 2003-03-21 00:00:00 | 2.8575 | 3.19 | 3.465 | 3.7025 | 3.9025 | 4.0775 | 4.23 | 4.3575 | 4.4625 | 4.63 | 4.81 | 4.9675 | 5.0325 | 5.0375
 | 2003-03-24 00:00:00 | 2.7725 | 3.1075 | 3.39 | 3.6225 | 3.82 | 3.995 | 4.1475 | 4.2775 | 4.3825 | 4.5525 | 4.73 | 4.8925 | 4.9575 | 4.9625
 | 2003-03-25 00:00:00 | 2.7675 | 3.095 | 3.38 | 3.6175 | 3.8175 | 3.9925 | 4.1475 | 4.2775 | 4.385 | 4.5575 | 4.7425 | 4.9175 | 4.985 | 4.99
 | 2003-03-26 00:00:00 | 2.7625 | 3.0875 | 3.3675 | 3.6025 | 3.8025 | 3.975 | 4.1325 | 4.265 | 4.375 | 4.55 | 4.735 | 4.9125 | 4.98 | 4.9875
 | 2003-03-27 00:00:00 | 2.73 | 3.045 | 3.34 | 3.575 | 3.7825 | 3.965 | 4.1225 | 4.2575 | 4.3675 | 4.545 | 4.7375 | 4.9225 | 4.9925 | 5.0025
 | 2003-03-28 00:00:00 | 2.685 | 2.99 | 3.2725 | 3.5075 | 3.715 | 3.9025 | 4.0625 | 4.1975 | 4.31 | 4.49 | 4.6825 | 4.8675 | 4.9375 | 4.9475
 | 2003-03-31 00:00:00 | 2.6 | 2.915 | 3.175 | 3.4125 | 3.6225 | 3.8025 | 3.965 | 4.1025 | 4.2175 | 4.4 | 4.6025 | 4.8 | 4.875 | 4.885
 | 2003-04-01 00:00:00 | 2.575 | 2.88 | 3.165 | 3.405 | 3.6125 | 3.795 | 3.96 | 4.1 | 4.215 | 4.4025 | 4.605 | 4.805 | 4.885 | 4.895
 | 2003-04-02 00:00:00 | 2.655 | 2.99 | 3.28 | 3.5225 | 3.7275 | 3.9125 | 4.0725 | 4.21 | 4.3225 | 4.505 | 4.7 | 4.885 | 4.96 | 4.97
 | 2003-04-03 00:00:00 | 2.7 | 3.1 | 3.295 | 3.54 | 3.75 | 3.9375 | 4.0975 | 4.235 | 4.35 | 4.53 | 4.72 | 4.895 | 4.9675 | 4.9775
 | 2003-04-04 00:00:00 | 2.6625 | 3.01 | 3.3025 | 3.5525 | 3.765 | 3.95 | 4.1125 | 4.25 | 4.365 | 4.545 | 4.7325 | 4.9025 | 4.9725 | 4.98
 | 2003-04-07 00:00:00 | 2.73 | 2.885 | 3.3825 | 3.63 | 3.84 | 4.0225 | 4.1825 | 4.3175 | 4.43 | 4.605 | 4.7825 | 4.945 | 5.0075 | 5.015
 | 2003-04-08 00:00:00 | 2.73 | 3.065 | 3.3625 | 3.61 | 3.8125 | 3.985 | 4.1425 | 4.2775 | 4.39 | 4.5675 | 4.7475 | 4.9125 | 4.9775 | 4.985
 | 2003-04-09 00:00:00 | 2.6655 | 2.995 | 3.26 | 3.5075 | 3.72 | 3.91 | 4.0675 | 4.2025 | 4.315 | 4.4925 | 4.6775 | 4.8525 | 4.92 | 4.9275
 | 2003-04-10 00:00:00 | 2.6475 | 2.965 | 3.2675 | 3.51 | 3.715 | 3.8925 | 4.05 | 4.1875 | 4.3 | 4.4775 | 4.6675 | 4.8475 | 4.9175 | 4.9275
 | 2003-04-11 00:00:00 | 2.7175 | 3.055 | 3.3475 | 3.5925 | 3.795 | 3.96 | 4.115 | 4.2475 | 4.3575 | 4.5325 | 4.7125 | 4.8925 | 4.96 | 4.9675
 | 2003-04-14 00:00:00 | 2.8025 | 3.1325 | 3.42 | 3.6575 | 3.85 | 4.01 | 4.16 | 4.29 | 4.3975 | 4.57 | 4.7475 | 4.9175 | 4.985 | 4.9925
 | 2003-04-15 00:00:00 | 2.79 | 3.09 | 3.37 | 3.605 | 3.805 | 3.9775 | 4.1275 | 4.255 | 4.36 | 4.5325 | 4.715 | 4.89 | 4.9625 | 4.97
 | 2003-04-16 00:00:00 | 2.7575 | 3.05 | 3.3275 | 3.555 | 3.75 | 3.92 | 4.0675 | 4.1925 | 4.2975 | 4.4675 | 4.6525 | 4.8275 | 4.9 | 4.9075
 | 2003-04-17 00:00:00 | 2.765 | 3.06 | 3.37 | 3.6 | 3.7925 | 3.9525 | 4.1025 | 4.2325 | 4.3375 | 4.51 | 4.695 | 4.875 | 4.95 | 4.9575
 | 2003-04-18 00:00:00 | 2.77 | 3.06 | 3.37 | 3.6 | 3.7925 | 3.9525 | 4.1025 | 4.2325 | 4.3375 | 4.51 | 4.695 | 4.875 | 4.95 | 4.9575
 | 2003-04-21 00:00:00 | 2.77 | 3.06 | 3.37 | 3.6 | 3.7925 | 3.9525 | 4.1025 | 4.2325 | 4.3375 | 4.51 | 4.695 | 4.875 | 4.95 | 4.9575
 | 2003-04-22 00:00:00 | 2.7 | 3 | 3.285 | 3.52 | 3.7225 | 3.8975 | 4.05 | 4.1825 | 4.2925 | 4.4675 | 4.66 | 4.85 | 4.925 | 4.935
 | 2003-04-23 00:00:00 | 2.725 | 3.03 | 3.3275 | 3.5625 | 3.765 | 3.94 | 4.095 | 4.2275 | 4.3375 | 4.5125 | 4.7025 | 4.8875 | 4.965 | 4.975
 | 2003-04-24 00:00:00 | 2.66 | 2.9575 | 3.24 | 3.4775 | 3.68 | 3.855 | 4.01 | 4.145 | 4.255 | 4.4325 | 4.63 | 4.8225 | 4.9 | 4.9125
 | 2003-04-25 00:00:00 | 2.6325 | 2.94 | 3.2225 | 3.46 | 3.6675 | 3.855 | 4.015 | 4.15 | 4.26 | 4.44 | 4.6375 | 4.83 | 4.91 | 4.9225
 | 2003-04-28 00:00:00 | 2.65 | 2.95 | 3.24 | 3.48 | 3.6875 | 3.8675 | 4.025 | 4.16 | 4.2725 | 4.455 | 4.655 | 4.85 | 4.935 | 4.95
 | 2003-04-29 00:00:00 | 2.6675 | 2.975 | 3.26 | 3.5 | 3.7075 | 3.8925 | 4.05 | 4.1863 | 4.2975 | 4.48 | 4.6775 | 4.8675 | 4.9525 | 4.9675
 | 2003-04-30 00:00:00 | 2.57 | 2.875 | 3.1725 | 3.4125 | 3.625 | 3.8175 | 3.9775 | 4.115 | 4.2275 | 4.41 | 4.615 | 4.8125 | 4.8975 | 4.915
 | 2003-05-01 00:00:00 | 2.565 | 2.87 | 3.1725 | 3.4125 | 3.625 | 3.8175 | 3.9775 | 4.115 | 4.2275 | 4.41 | 4.615 | 4.8125 | 4.8975 | 4.915
 | 2003-05-02 00:00:00 | 2.58 | 2.89 | 3.1975 | 3.4425 | 3.6525 | 3.835 | 3.9975 | 4.135 | 4.25 | 4.4375 | 4.645 | 4.85 | 4.94 | 4.9575
 | 2003-05-05 00:00:00 | 2.585 | 2.8925 | 3.185 | 3.43 | 3.64 | 3.8225 | 3.985 | 4.1225 | 4.235 | 4.42 | 4.6275 | 4.8275 | 4.9175 | 4.935
 | 2003-05-06 00:00:00 | 2.5725 | 2.88 | 3.1725 | 3.42 | 3.63 | 3.815 | 3.9775 | 4.1125 | 4.2275 | 4.4125 | 4.6175 | 4.815 | 4.905 | 4.92
 | 2003-05-07 00:00:00 | 2.49 | 2.785 | 3.07 | 3.3125 | 3.525 | 3.7125 | 3.8775 | 4.02 | 4.135 | 4.325 | 4.5375 | 4.74 | 4.8325 | 4.8575
 | 2003-05-08 00:00:00 | 2.43 | 2.625 | 3.0075 | 3.245 | 3.4625 | 3.66 | 3.8275 | 3.978 | 4.085 | 4.2775 | 4.4925 | 4.705 | 4.8025 | 4.83
 | 2003-05-09 00:00:00 | 2.475 | 2.765 | 3.0375 | 3.275 | 3.4875 | 3.675 | 3.8425 | 3.985 | 4.1025 | 4.295 | 4.5125 | 4.7225 | 4.82 | 4.8475
 | 2003-05-12 00:00:00 | 2.47 | 2.74 | 3.0275 | 3.27 | 3.48 | 3.6625 | 3.8325 | 3.975 | 4.095 | 4.29 | 4.515 | 4.7325 | 4.8325 | 4.8625
 | 2003-05-13 00:00:00 | 2.4342 | 2.6975 | 2.975 | 3.2175 | 3.43 | 3.6225 | 3.795 | 3.9425 | 4.0625 | 4.26 | 4.485 | 4.7075 | 4.81 | 4.84
 | 2003-05-14 00:00:00 | 2.4225 | 2.695 | 2.9675 | 3.21 | 3.4275 | 3.6225 | 3.795 | 3.9425 | 4.065 | 4.2625 | 4.4875 | 4.7025 | 4.805 | 4.835
 | 2003-05-15 00:00:00 | 2.4 | 2.6575 | 2.9325 | 3.17 | 3.385 | 3.58 | 3.7525 | 3.9 | 4.0225 | 4.215 | 4.4275 | 4.635 | 4.735 | 4.7625
 | 2003-05-16 00:00:00 | 2.3825 | 2.645 | 2.9175 | 3.1575 | 3.3675 | 3.5575 | 3.73 | 3.875 | 3.995 | 4.1875 | 4.4 | 4.6075 | 4.7075 | 4.735
 | 2003-05-19 00:00:00 | 2.32 | 2.56 | 2.83 | 3.0725 | 3.285 | 3.47 | 3.6425 | 3.785 | 3.905 | 4.0975 | 4.3025 | 4.51 | 4.6075 | 4.635
 | 2003-05-20 00:00:00 | 2.3175 | 2.56 | 2.8275 | 3.0675 | 3.275 | 3.465 | 3.6325 | 3.775 | 3.895 | 4.085 | 4.3 | 4.505 | 4.6025 | 4.63
 | 2003-05-21 00:00:00 | 2.325 | 2.575 | 2.84 | 3.0775 | 3.285 | 3.465 | 3.6325 | 3.775 | 3.8925 | 4.085 | 4.29 | 4.5 | 4.595 | 4.6225
 | 2003-05-22 00:00:00 | 2.32 | 2.56 | 2.8275 | 3.065 | 3.2725 | 3.455 | 3.62 | 3.76 | 3.8775 | 4.0675 | 4.2775 | 4.4825 | 4.5775 | 4.6075
 | 2003-05-23 00:00:00 | 2.27 | 2.515 | 2.7775 | 3.01 | 3.21 | 3.385 | 3.5475 | 3.6875 | 3.805 | 3.9925 | 4.2025 | 4.4125 | 4.505 | 4.5325
 | 2003-05-26 00:00:00 | 2.2575 | 2.48 | 2.7425 | 2.975 | 3.1775 | 3.355 | 3.5175 | 3.6575 | 3.775 | 3.9625 | 4.17 | 4.3825 | 4.475 | 4.5025
 | 2003-05-27 00:00:00 | 2.2825 | 2.5225 | 2.79 | 3.0275 | 3.23 | 3.4125 | 3.5725 | 3.7125 | 3.8275 | 4.015 | 4.225 | 4.425 | 4.5175 | 4.5475
 | 2003-05-28 00:00:00 | 2.335 | 2.575 | 2.845 | 3.085 | 3.295 | 3.4875 | 3.655 | 3.7975 | 3.915 | 4.105 | 4.3175 | 4.535 | 4.6325 | 4.6625
 | 2003-05-29 00:00:00 | 2.2675 | 2.515 | 2.7625 | 2.9975 | 3.21 | 3.41 | 3.58 | 3.725 | 3.845 | 4.0375 | 4.26 | 4.4775 | 4.58 | 4.615
 | 2003-05-30 00:00:00 | 2.265 | 2.495 | 2.77 | 3.01 | 3.225 | 3.4225 | 3.5925 | 3.7375 | 3.8575 | 4.05 | 4.27 | 4.4925 | 4.6 | 4.64
 | 2003-06-02 00:00:00 | 2.2875 | 2.535 | 2.8125 | 3.0575 | 3.27 | 3.465 | 3.6375 | 3.785 | 3.9075 | 4.1 | 4.32 | 4.5425 | 4.65 | 4.69
 | 2003-06-03 00:00:00 | 2.175 | 2.4 | 2.675 | 2.92 | 3.135 | 3.3275 | 3.5 | 3.6475 | 3.77 | 3.97 | 4.19 | 4.42 | 4.53 | 4.5775
 | 2003-06-04 00:00:00 | 2.205 | 2.4575 | 2.7375 | 2.985 | 3.1925 | 3.37 | 3.5375 | 3.6825 | 3.8025 | 4.0025 | 4.2275 | 4.455 | 4.565 | 4.615
 | 2003-06-05 00:00:00 | 2.14 | 2.39 | 2.66 | 2.905 | 3.1275 | 3.3325 | 3.5075 | 3.655 | 3.7775 | 3.98 | 4.215 | 4.46 | 4.58 | 4.6325
 | 2003-06-06 00:00:00 | 2.14 | 2.4 | 2.6775 | 2.93 | 3.15 | 3.3475 | 3.525 | 3.6775 | 3.8 | 4.0025 | 4.24 | 4.4825 | 4.595 | 4.645
 | 2003-06-09 00:00:00 | 2.1137 | 2.3325 | 2.61 | 2.8575 | 3.0775 | 3.2775 | 3.455 | 3.605 | 3.73 | 3.935 | 4.175 | 4.425 | 4.5425 | 4.595
 | 2003-06-10 00:00:00 | 2.035 | 2.23 | 2.5475 | 2.7925 | 3.0125 | 3.21 | 3.39 | 3.5425 | 3.6675 | 3.875 | 4.1225 | 4.3875 | 4.52 | 4.5775
 | 2003-06-11 00:00:00 | 2.025 | 2.26 | 2.525 | 2.7675 | 2.99 | 3.195 | 3.375 | 3.53 | 3.655 | 3.8675 | 4.1225 | 4.3975 | 4.5275 | 4.59
 | 2003-06-12 00:00:00 | 2.05 | 2.115 | 2.53 | 2.7725 | 2.9925 | 3.1925 | 3.3725 | 3.525 | 3.65 | 3.86 | 4.115 | 4.3775 | 4.505 | 4.5675
 | 2003-06-13 00:00:00 | 2.005 | 2.232 | 2.4925 | 2.735 | 2.955 | 3.1475 | 3.3225 | 3.4725 | 3.5975 | 3.8025 | 4.0525 | 4.315 | 4.44 | 4.4925
 | 2003-06-16 00:00:00 | 2.0466 | 2.2987 | 2.575 | 2.8175 | 3.03 | 3.2125 | 3.38 | 3.5225 | 3.645 | 3.845 | 4.09 | 4.34 | 4.4625 | 4.51
 | 2003-06-17 00:00:00 | 2.135 | 2.365 | 2.65 | 2.895 | 3.1075 | 3.3 | 3.465 | 3.6075 | 3.7275 | 3.93 | 4.175 | 4.43 | 4.55 | 4.6
 | 2003-06-18 00:00:00 | 2.19 | 2.42 | 2.75 | 3.0025 | 3.2125 | 3.395 | 3.5625 | 3.705 | 3.825 | 4.025 | 4.2625 | 4.5125 | 4.625 | 4.6725
 | 2003-06-19 00:00:00 | 2.1475 | 2.405 | 2.695 | 2.9475 | 3.165 | 3.3625 | 3.5325 | 3.6775 | 3.7975 | 3.9975 | 4.2425 | 4.4825 | 4.6 | 4.65
 | 2003-06-20 00:00:00 | 2.1875 | 2.455 | 2.7575 | 3.0075 | 3.2275 | 3.425 | 3.595 | 3.7425 | 3.8625 | 4.0625 | 4.3075 | 4.56 | 4.6775 | 4.7275
 | 2003-06-23 00:00:00 | 2.1775 | 2.4437 | 2.72 | 2.9675 | 3.1825 | 3.3725 | 3.5462 | 3.69 | 3.81 | 4.01 | 4.255 | 4.51 | 4.625 | 4.6775
 | 2003-06-24 00:00:00 | 2.1625 | 2.43 | 2.71 | 2.96 | 3.175 | 3.3625 | 3.5325 | 3.68 | 3.8 | 4.0025 | 4.2475 | 4.505 | 4.62 | 4.675
 | 2003-06-25 00:00:00 | 2.13 | 2.395 | 2.675 | 2.925 | 3.1375 | 3.325 | 3.495 | 3.64 | 3.76 | 3.9625 | 4.205 | 4.46 | 4.575 | 4.6275
 | 2003-06-26 00:00:00 | 2.29 | 2.58 | 2.8625 | 3.11 | 3.325 | 3.5125 | 3.68 | 3.8225 | 3.94 | 4.135 | 4.3675 | 4.6075 | 4.715 | 4.7625
 | 2003-06-27 00:00:00 | 2.3325 | 2.64 | 2.925 | 3.175 | 3.39 | 3.58 | 3.7475 | 3.89 | 4.005 | 4.1975 | 4.435 | 4.675 | 4.785 | 4.83
 | 2003-06-30 00:00:00 | 2.27 | 2.5525 | 2.8375 | 3.0875 | 3.305 | 3.4975 | 3.6675 | 3.81 | 3.9275 | 4.1225 | 4.3625 | 4.6025 | 4.7175 | 4.765
 | 2003-07-01 00:00:00 | 2.2375 | 2.505 | 2.8225 | 3.0775 | 3.3 | 3.5 | 3.675 | 3.8225 | 3.9425 | 4.14 | 4.3825 | 4.6325 | 4.7475 | 4.795
 | 2003-07-02 00:00:00 | 2.26 | 2.565 | 2.865 | 3.125 | 3.3475 | 3.5475 | 3.7225 | 3.87 | 3.9875 | 4.1825 | 4.4225 | 4.66 | 4.7725 | 4.82
 | 2003-07-03 00:00:00 | 2.295 | 2.6125 | 2.9225 | 3.19 | 3.4175 | 3.62 | 3.7925 | 3.94 | 4.0625 | 4.2575 | 4.4925 | 4.72 | 4.835 | 4.88
 | 2003-07-04 00:00:00 | 2.245 | 2.55 | 2.86 | 3.1275 | 3.355 | 3.56 | 3.735 | 3.8825 | 4.005 | 4.2 | 4.4375 | 4.6725 | 4.7875 | 4.8325
 | 2003-07-07 00:00:00 | 2.305 | 2.6275 | 2.9375 | 3.2075 | 3.435 | 3.6325 | 3.8075 | 3.955 | 4.075 | 4.27 | 4.505 | 4.74 | 4.855 | 4.9
 | 2003-07-08 00:00:00 | 2.3 | 2.6225 | 2.9375 | 3.2075 | 3.435 | 3.635 | 3.81 | 3.955 | 4.075 | 4.2725 | 4.5075 | 4.7475 | 4.865 | 4.91
 | 2003-07-09 00:00:00 | 2.3 | 2.6 | 2.91 | 3.1775 | 3.4025 | 3.5975 | 3.7725 | 3.9175 | 4.0375 | 4.235 | 4.4675 | 4.7125 | 4.83 | 4.875
 | 2003-07-10 00:00:00 | 2.2493 | 2.5475 | 2.8425 | 3.1075 | 3.335 | 3.535 | 3.7075 | 3.855 | 3.975 | 4.1725 | 4.405 | 4.65 | 4.77 | 4.8175
 | 2003-07-11 00:00:00 | 2.265 | 2.545 | 2.865 | 3.1275 | 3.35 | 3.545 | 3.7175 | 3.865 | 3.985 | 4.18 | 4.41 | 4.6575 | 4.7775 | 4.825
 | 2003-07-14 00:00:00 | 2.265 | 2.545 | 2.8525 | 3.115 | 3.3375 | 3.53 | 3.7025 | 3.8475 | 3.9675 | 4.165 | 4.4 | 4.65 | 4.77 | 4.8225
 | 2003-07-15 00:00:00 | 2.41 | 2.69 | 3.0425 | 3.3125 | 3.5325 | 3.7125 | 3.885 | 4.03 | 4.15 | 4.345 | 4.5775 | 4.82 | 4.9375 | 4.985
 | 2003-07-16 00:00:00 | 2.425 | 2.745 | 3.06 | 3.3225 | 3.54 | 3.72 | 3.885 | 4.0225 | 4.1375 | 4.325 | 4.545 | 4.78 | 4.9 | 4.945
 | 2003-07-17 00:00:00 | 2.43 | 2.72 | 3.05 | 3.3075 | 3.5225 | 3.7075 | 3.8725 | 4.0125 | 4.1275 | 4.3125 | 4.5325 | 4.76 | 4.88 | 4.925
 | 2003-07-18 00:00:00 | 2.4025 | 2.7375 | 3.04 | 3.295 | 3.515 | 3.7075 | 3.8725 | 4.01 | 4.125 | 4.31 | 4.5325 | 4.7625 | 4.8825 | 4.93
 | 2003-07-21 00:00:00 | 2.4625 | 2.76 | 3.105 | 3.36 | 3.575 | 3.76 | 3.925 | 4.0625 | 4.1775 | 4.3625 | 4.5825 | 4.8075 | 4.9225 | 4.97
 | 2003-07-22 00:00:00 | 2.43 | 2.55 | 3.1325 | 3.3825 | 3.5975 | 3.7875 | 3.95 | 4.085 | 4.1975 | 4.38 | 4.5925 | 4.8175 | 4.9325 | 4.98
 | 2003-07-23 00:00:00 | 2.3925 | 2.7242 | 3.015 | 3.2675 | 3.485 | 3.6775 | 3.835 | 3.97 | 4.0825 | 4.265 | 4.48 | 4.705 | 4.8175 | 4.865
 | 2003-07-24 00:00:00 | 2.465 | 2.805 | 3.1125 | 3.365 | 3.5775 | 3.755 | 3.9125 | 4.0475 | 4.16 | 4.3425 | 4.5575 | 4.7825 | 4.895 | 4.94
 | 2003-07-25 00:00:00 | 2.4275 | 2.7954 | 3.07 | 3.3175 | 3.5275 | 3.71 | 3.8675 | 4.0025 | 4.1125 | 4.2975 | 4.51 | 4.7425 | 4.8575 | 4.9025
 | 2003-07-28 00:00:00 | 2.555 | 2.8587 | 3.16 | 3.41 | 3.6225 | 3.81 | 3.97 | 4.105 | 4.215 | 4.3975 | 4.6125 | 4.8425 | 4.9575 | 5.0025
 | 2003-07-29 00:00:00 | 2.5 | 2.814 | 3.18 | 3.3737 | 3.645 | 3.8275 | 3.9875 | 4.12 | 4.23 | 4.4125 | 4.6275 | 4.8575 | 4.97 | 5.015
 | 2003-07-30 00:00:00 | 2.5125 | 2.8825 | 3.1925 | 3.4425 | 3.65 | 3.825 | 3.9825 | 4.115 | 4.225 | 4.405 | 4.6175 | 4.8375 | 4.9525 | 4.9975
 | 2003-07-31 00:00:00 | 2.66 | 3.06 | 3.3275 | 3.57 | 3.77 | 3.94 | 4.0875 | 4.2125 | 4.3175 | 4.4925 | 4.6925 | 4.9025 | 5.01 | 5.0525
 | 2003-08-01 00:00:00 | 2.895 | 3.205 | 3.4675 | 3.68 | 3.8575 | 4 | 4.1275 | 4.24 | 4.3325 | 4.49 | 4.6725 | 4.8575 | 4.9575 | 4.995
 | 2003-08-04 00:00:00 | 2.76 | 3.135 | 3.3975 | 3.61 | 3.7875 | 3.9325 | 4.0625 | 4.1725 | 4.2625 | 4.415 | 4.5925 | 4.785 | 4.8825 | 4.92
 | 2003-08-05 00:00:00 | 2.755 | 3.1325 | 3.4125 | 3.63 | 3.8075 | 3.9625 | 4.0975 | 4.21 | 4.3025 | 4.455 | 4.64 | 4.8375 | 4.94 | 4.98
 | 2003-08-06 00:00:00 | 2.7125 | 3.085 | 3.36 | 3.58 | 3.7625 | 3.92 | 4.0525 | 4.165 | 4.26 | 4.415 | 4.6 | 4.7975 | 4.9 | 4.94
 | 2003-08-07 00:00:00 | 2.6775 | 3.025 | 3.305 | 3.525 | 3.71 | 3.8725 | 4.0075 | 4.1225 | 4.2175 | 4.375 | 4.56 | 4.7625 | 4.865 | 4.905
 | 2003-08-08 00:00:00 | 2.595 | 2.94 | 3.1825 | 3.395 | 3.58 | 3.7475 | 3.8875 | 4.0075 | 4.105 | 4.2675 | 4.4625 | 4.67 | 4.7725 | 4.815
 | 2003-08-11 00:00:00 | 2.69 | 3.035 | 3.29 | 3.5075 | 3.69 | 3.8425 | 3.9825 | 4.1 | 4.1975 | 4.36 | 4.5525 | 4.755 | 4.8575 | 4.9
 | 2003-08-12 00:00:00 | 2.665 | 3.0025 | 3.27 | 3.485 | 3.6675 | 3.83 | 3.9675 | 4.085 | 4.1825 | 4.3425 | 4.5325 | 4.73 | 4.83 | 4.8725
 | 2003-08-13 00:00:00 | 2.7375 | 3.085 | 3.3675 | 3.595 | 3.78 | 3.9425 | 4.0825 | 4.2025 | 4.36 | 4.46 | 4.6475 | 4.8375 | 4.9375 | 4.9775
 | 2003-08-14 00:00:00 | 2.8225 | 3.19 | 3.48 | 3.7025 | 3.8825 | 4.025 | 4.1575 | 4.27 | 4.3575 | 4.5125 | 4.6925 | 4.885 | 4.975 | 5.015
 | 2003-08-15 00:00:00 | 2.73 | 3.1 | 3.385 | 3.6075 | 3.7925 | 3.9475 | 4.08 | 4.1925 | 4.285 | 4.4375 | 4.6175 | 4.81 | 4.9 | 4.94
 | 2003-08-18 00:00:00 | 2.755 | 3.115 | 3.375 | 3.5975 | 3.7825 | 3.9425 | 4.075 | 4.185 | 4.275 | 4.4275 | 4.6075 | 4.795 | 4.8775 | 4.925
 | 2003-08-19 00:00:00 | 2.75 | 3.0825 | 3.3575 | 3.5725 | 3.7525 | 3.9025 | 4.0325 | 4.1425 | 4.2325 | 4.37 | 4.5575 | 4.7375 | 4.83 | 4.865
 | 2003-08-20 00:00:00 | 2.76 | 3.135 | 3.405 | 3.6225 | 3.8075 | 3.96 | 4.0925 | 4.205 | 4.295 | 4.445 | 4.62 | 4.8 | 4.88 | 4.9275
 | 2003-08-21 00:00:00 | 2.82 | 3.18 | 3.46 | 3.68 | 3.8575 | 4.005 | 4.135 | 4.2425 | 4.3325 | 4.48 | 4.6525 | 4.8325 | 4.915 | 4.9525
 | 2003-08-22 00:00:00 | 2.72 | 3.16 | 3.42 | 3.635 | 3.8175 | 3.9725 | 4.0975 | 4.205 | 4.2925 | 4.44 | 4.6125 | 4.795 | 4.885 | 4.915
 | 2003-08-25 00:00:00 | 2.8 | 3.15 | 3.3925 | 3.6075 | 3.7875 | 3.9425 | 4.07 | 4.1725 | 4.27 | 4.4175 | 4.59 | 4.7725 | 4.8575 | 4.8925
 | 2003-08-26 00:00:00 | 2.795 | 3.1375 | 3.41 | 3.6225 | 3.8 | 3.96 | 4.085 | 4.19 | 4.2775 | 4.4225 | 4.595 | 4.78 | 4.8675 | 4.9025
 | 2003-08-27 00:00:00 | 2.805 | 3.1625 | 3.4375 | 3.6525 | 3.8325 | 3.9875 | 4.12 | 4.23 | 4.32 | 4.4675 | 4.645 | 4.83 | 4.9175 | 4.9575
 | 2003-08-28 00:00:00 | 2.795 | 3.1375 | 3.41 | 3.6225 | 3.8 | 3.9525 | 4.08 | 4.1875 | 4.2775 | 4.425 | 4.605 | 4.7875 | 4.88 | 4.9125
 | 2003-08-29 00:00:00 | 2.775 | 3.125 | 3.4125 | 3.6275 | 3.8075 | 3.965 | 4.095 | 4.205 | 4.2863 | 4.4425 | 4.625 | 4.8075 | 4.88 | 4.93
 | 2003-09-01 00:00:00 | 2.825 | 3.185 | 3.465 | 3.68 | 3.8575 | 4.015 | 4.14 | 4.25 | 4.34 | 4.4875 | 4.6675 | 4.85 | 4.9475 | 4.9725
 | 2003-09-02 00:00:00 | 2.945 | 3.3325 | 3.625 | 3.8475 | 4.02 | 4.1625 | 4.2875 | 4.395 | 4.4825 | 4.625 | 4.8 | 4.97 | 5.06 | 5.0875
 | 2003-09-03 00:00:00 | 2.9325 | 3.3225 | 3.6125 | 3.83 | 4.0075 | 4.16 | 4.2863 | 4.395 | 4.4825 | 4.625 | 4.7975 | 4.965 | 5.055 | 5.08
 | 2003-09-04 00:00:00 | 2.885 | 3.2575 | 3.55 | 3.7675 | 3.9475 | 4.1025 | 4.235 | 4.345 | 4.4325 | 4.5775 | 4.7525 | 4.9275 | 5.0075 | 5.0425
 | 2003-09-05 00:00:00 | 2.8 | 3.18 | 3.4875 | 3.7125 | 3.9 | 4.105 | 4.1975 | 4.31 | 4.4 | 4.55 | 4.7275 | 4.9125 | 4.995 | 5.035
 | 2003-09-08 00:00:00 | 2.745 | 3.135 | 3.4275 | 3.6525 | 3.84 | 3.995 | 4.1375 | 4.2975 | 4.3475 | 4.5 | 4.6875 | 4.875 | 4.965 | 5.0025
 | 2003-09-09 00:00:00 | 2.76 | 3.1475 | 3.4475 | 3.6775 | 3.8725 | 4.04 | 4.18 | 4.3 | 4.3925 | 4.545 | 4.7275 | 4.915 | 5.0075 | 5.04
 | 2003-09-10 00:00:00 | 2.72 | 3.095 | 3.3875 | 3.6175 | 3.8125 | 3.985 | 4.1275 | 4.245 | 4.34 | 4.495 | 4.675 | 4.87 | 4.9625 | 4.9975
 | 2003-09-11 00:00:00 | 2.77 | 3.1475 | 3.4425 | 3.6725 | 3.86 | 4.0225 | 4.16 | 4.2725 | 4.365 | 4.52 | 4.705 | 4.9 | 4.9875 | 5.0275
 | 2003-09-12 00:00:00 | 2.655 | 3.02 | 3.31 | 3.5325 | 3.7225 | 3.885 | 4.0275 | 4.1425 | 4.2375 | 4.3975 | 4.5925 | 4.795 | 4.8875 | 4.925
 | 2003-09-15 00:00:00 | 2.67 | 3.035 | 3.3275 | 3.555 | 3.745 | 3.9125 | 4.0525 | 4.1675 | 4.2625 | 4.4225 | 4.6175 | 4.8175 | 4.915 | 4.9525
 | 2003-09-16 00:00:00 | 2.6875 | 3.05 | 3.3475 | 3.58 | 3.76 | 3.94 | 4.08 | 4.1975 | 4.2925 | 4.4525 | 4.6475 | 4.855 | 4.9575 | 4.9925
 | 2003-09-17 00:00:00 | 2.645 | 3 | 3.2925 | 3.525 | 3.725 | 3.9 | 4.0475 | 4.1675 | 4.265 | 4.4275 | 4.6275 | 4.8325 | 4.9325 | 4.97
 | 2003-09-18 00:00:00 | 2.6575 | 3.025 | 3.3275 | 3.5625 | 3.7575 | 3.925 | 4.07 | 4.19 | 4.2875 | 4.5 | 4.645 | 4.845 | 4.94 | 4.98
 | 2003-09-19 00:00:00 | 2.6425 | 3 | 3.3 | 3.53 | 3.7325 | 3.9075 | 4.055 | 4.175 | 4.2725 | 4.435 | 4.63 | 4.8275 | 4.925 | 4.96
 | 2003-09-22 00:00:00 | 2.5675 | 2.925 | 3.215 | 3.455 | 3.66 | 3.8375 | 3.99 | 4.115 | 4.2175 | 4.385 | 4.585 | 4.785 | 4.8825 | 4.92
 | 2003-09-23 00:00:00 | 2.5575 | 2.9225 | 3.2225 | 3.4625 | 3.6675 | 3.845 | 3.995 | 4.12 | 4.2225 | 4.2925 | 4.5925 | 4.7925 | 4.8825 | 4.9275
 | 2003-09-24 00:00:00 | 2.525 | 2.875 | 3.18 | 3.4225 | 3.6325 | 3.82 | 3.975 | 4.1025 | 4.2075 | 4.3825 | 4.585 | 4.79 | 4.9025 | 4.93
 | 2003-09-25 00:00:00 | 2.535 | 2.895 | 3.1925 | 3.4425 | 3.6525 | 3.8375 | 3.99 | 4.12 | 4.2275 | 4.4075 | 4.62 | 4.8275 | 4.9275 | 4.97
 | 2003-09-26 00:00:00 | 2.49 | 2.84 | 3.1425 | 3.3825 | 3.5925 | 3.775 | 3.925 | 4.055 | 4.1625 | 4.3425 | 4.5575 | 4.765 | 4.8725 | 4.9075
 | 2003-09-29 00:00:00 | 2.495 | 2.84 | 3.14 | 3.3825 | 3.5925 | 3.7775 | 3.9325 | 4.0625 | 4.17 | 4.3475 | 4.56 | 4.7675 | 4.8725 | 4.9125
 | 2003-09-30 00:00:00 | 2.445 | 2.7925 | 3.095 | 3.3375 | 3.5475 | 3.7375 | 3.895 | 4.0275 | 4.1375 | 4.3225 | 4.54 | 4.75 | 4.8575 | 4.9
 | 2003-10-01 00:00:00 | 2.4475 | 2.7925 | 3.095 | 3.3375 | 3.5475 | 3.735 | 3.8925 | 4.025 | 4.135 | 4.32 | 4.54 | 4.855 | 4.8575 | 4.905
 | 2003-10-02 00:00:00 | 2.555 | 2.9225 | 3.2275 | 3.4725 | 3.6775 | 3.8525 | 4.005 | 4.135 | 4.2425 | 4.4225 | 4.635 | 4.845 | 4.9575 | 4.99
 | 2003-10-03 00:00:00 | 2.735 | 3.115 | 3.405 | 3.645 | 3.8375 | 3.99 | 4.1325 | 4.2525 | 4.3525 | 4.5225 | 4.72 | 4.92 | 5.015 | 5.0425
 | 2003-10-06 00:00:00 | 2.6625 | 3.0375 | 3.3375 | 3.575 | 3.77 | 3.9362 | 4.0775 | 4.1975 | 4.2975 | 4.4675 | 4.6625 | 4.8625 | 4.95 | 4.9875
 | 2003-10-07 00:00:00 | 2.6725 | 3.0375 | 3.3425 | 3.5825 | 3.7825 | 3.9525 | 4.095 | 4.2175 | 4.3175 | 4.49 | 4.6875 | 4.885 | 4.9675 | 5.0075
 | 2003-10-08 00:00:00 | 2.655 | 3.015 | 3.31 | 3.5625 | 3.7625 | 3.935 | 4.085 | 4.21 | 4.3125 | 4.4825 | 4.68 | 4.8825 | 4.97 | 5.01
 | 2003-10-09 00:00:00 | 2.73 | 3.105 | 3.41 | 3.6525 | 3.85 | 4.0125 | 4.1525 | 4.2725 | 4.37 | 4.535 | 4.73 | 4.92 | 5.0475 | 5.0425
 | 2003-10-10 00:00:00 | 2.6925 | 3.06 | 3.357 | 3.59 | 3.7875 | 3.9575 | 4.1 | 4.22 | 4.3205 | 4.49 | 4.69 | 4.885 | 4.98 | 5.01
 | 2003-10-13 00:00:00 | 2.76 | 3.1325 | 3.435 | 3.675 | 3.8675 | 4.025 | 4.1675 | 4.285 | 4.38 | 4.5475 | 4.7375 | 4.925 | 5.02 | 5.0425
 | 2003-10-14 00:00:00 | 2.765 | 3.135 | 3.4275 | 3.6625 | 3.8575 | 4.0225 | 4.165 | 4.2825 | 4.3775 | 4.54 | 4.73 | 4.9175 | 5.0075 | 5.0325
 | 2003-10-15 00:00:00 | 2.84 | 3.22 | 3.5175 | 3.7525 | 3.94 | 4.1025 | 4.24 | 4.355 | 4.4475 | 4.6075 | 4.7875 | 4.9725 | 5.06 | 5.09
 | 2003-10-16 00:00:00 | 2.8875 | 3.2675 | 3.5625 | 3.7925 | 3.975 | 4.12 | 4.2575 | 4.3725 | 4.465 | 4.625 | 4.8075 | 4.995 | 5.0775 | 5.11
 | 2003-10-17 00:00:00 | 2.8625 | 3.245 | 3.5275 | 3.755 | 3.9425 | 4.1025 | 4.2325 | 4.34 | 4.4275 | 4.5775 | 4.755 | 4.935 | 5.0225 | 5.0425
 | 2003-10-20 00:00:00 | 2.86 | 3.2375 | 3.5225 | 3.7475 | 3.93 | 4.08 | 4.2175 | 4.325 | 4.41 | 4.5575 | 4.735 | 4.9075 | 4.995 | 5.02
 | 2003-10-21 00:00:00 | 2.815 | 3.1712 | 3.4662 | 3.6925 | 3.885 | 4.035 | 4.17 | 4.28 | 4.3675 | 4.5175 | 4.695 | 4.88 | 4.9675 | 4.995
 | 2003-10-22 00:00:00 | 2.7875 | 3.155 | 3.4525 | 3.675 | 3.86 | 4.0175 | 4.15 | 4.26 | 4.3475 | 4.4975 | 4.68 | 4.865 | 4.9575 | 4.985
 | 2003-10-23 00:00:00 | 2.84 | 3.2225 | 3.515 | 3.7425 | 3.9275 | 4.0825 | 4.2175 | 4.3275 | 4.415 | 4.565 | 4.745 | 4.9325 | 5.025 | 5.055
 | 2003-10-24 00:00:00 | 2.795 | 3.165 | 3.4525 | 3.68 | 3.87 | 4.0325 | 4.165 | 4.275 | 4.365 | 4.515 | 4.6925 | 4.8825 | 4.975 | 5.005
 | 2003-10-27 00:00:00 | 2.84 | 3.2025 | 3.4975 | 3.725 | 3.91 | 4.065 | 4.1975 | 4.3075 | 4.395 | 4.5425 | 4.72 | 4.9075 | 4.9975 | 5.025
 | 2003-10-28 00:00:00 | 2.88 | 3.255 | 3.5375 | 3.7625 | 3.95 | 4.1075 | 4.24 | 4.3475 | 4.435 | 4.5825 | 4.7575 | 4.945 | 5.0325 | 5.06
 | 2003-10-29 00:00:00 | 2.85 | 3.2175 | 3.5125 | 3.74 | 3.93 | 4.09 | 4.225 | 4.3375 | 4.4275 | 4.5775 | 4.7575 | 4.9425 | 5.0325 | 5.06
 | 2003-10-30 00:00:00 | 2.905 | 3.2768 | 3.575 | 3.805 | 3.99 | 4.1475 | 4.28 | 4.39 | 4.48 | 4.625 | 4.7935 | 4.98 | 5.0625 | 5.09
 | 2003-10-31 00:00:00 | 2.8575 | 3.2175 | 3.5125 | 3.74 | 3.9275 | 4.09 | 4.2225 | 4.3325 | 4.4225 | 4.57 | 4.745 | 4.925 | 5.01 | 5.0375
 | 2003-11-03 00:00:00 | 2.9275 | 3.3025 | 3.5975 | 3.825 | 4.01 | 4.165 | 4.2975 | 4.405 | 4.4925 | 4.6375 | 4.805 | 4.9825 | 5.065 | 5.09
 | 2003-11-04 00:00:00 | 2.905 | 3.2675 | 3.5625 | 3.7875 | 3.9675 | 4.13 | 4.2575 | 4.3675 | 4.455 | 4.6075 | 4.765 | 4.94 | 5.02 | 5.045
 | 2003-11-05 00:00:00 | 2.9075 | 3.275 | 3.565 | 3.79 | 3.975 | 4.1325 | 4.265 | 4.3725 | 4.46 | 4.6025 | 4.7675 | 4.9375 | 5.0175 | 5.04
 | 2003-11-06 00:00:00 | 2.99 | 3.37 | 3.6625 | 3.89 | 4.075 | 4.235 | 4.365 | 4.4725 | 4.5575 | 4.695 | 4.855 | 5.0175 | 5.0925 | 5.115
 | 2003-11-07 00:00:00 | 3.02 | 3.4 | 3.705 | 3.93 | 4.1125 | 4.2725 | 4.4 | 4.505 | 4.59 | 4.7275 | 4.885 | 5.0375 | 5.11 | 5.1325
 | 2003-11-10 00:00:00 | 3.0075 | 3.3925 | 3.69 | 3.92 | 4.105 | 4.2625 | 4.39 | 4.4975 | 4.585 | 4.725 | 4.885 | 5.0425 | 5.1175 | 5.14
 | 2003-11-11 00:00:00 | 2.9975 | 3.385 | 3.6825 | 3.9125 | 4.0975 | 4.25 | 4.38 | 4.4875 | 4.575 | 4.715 | 4.88 | 5.0475 | 5.1275 | 5.1525
 | 2003-11-12 00:00:00 | 2.9725 | 3.3668 | 3.645 | 3.875 | 4.0687 | 4.2385 | 4.3575 | 4.465 | 4.5525 | 4.695 | 4.9125 | 5.0275 | 5.11 | 5.1375
 | 2003-11-13 00:00:00 | 2.925 | 3.12 | 3.605 | 3.8325 | 4.0225 | 4.185 | 4.3175 | 4.4275 | 4.515 | 4.66 | 4.83 | 5.01 | 5.0925 | 5.1225
 | 2003-11-14 00:00:00 | 2.87 | 3.2337 | 3.5425 | 3.7725 | 3.965 | 4.13 | 4.265 | 4.375 | 4.465 | 4.61 | 4.785 | 4.965 | 5.05 | 5.08
 | 2003-11-17 00:00:00 | 2.8325 | 3.2112 | 3.5 | 3.735 | 3.93 | 4.095 | 4.2325 | 4.345 | 4.435 | 4.5825 | 4.7575 | 4.94 | 5.0275 | 5.06
 | 2003-11-18 00:00:00 | 2.8025 | 3.18 | 3.4775 | 3.71 | 3.9075 | 4.0775 | 4.215 | 4.33 | 4.4225 | 4.57 | 4.7475 | 4.935 | 5.025 | 5.055
 | 2003-11-19 00:00:00 | 2.8225 | 3.215 | 3.52 | 3.7575 | 3.9525 | 4.1175 | 4.2575 | 4.3725 | 4.465 | 4.615 | 4.79 | 4.975 | 5.0625 | 5.0925
 | 2003-11-20 00:00:00 | 2.8225 | 3.12 | 3.5075 | 3.7425 | 3.94 | 4.1075 | 4.2475 | 4.3625 | 4.4575 | 4.61 | 4.79 | 4.9775 | 5.0625 | 5.0925
 | 2003-11-21 00:00:00 | 2.8 | 3.175 | 3.4775 | 3.715 | 3.91 | 4.0775 | 4.2175 | 4.3325 | 4.425 | 4.575 | 4.7575 | 4.94 | 5.025 | 5.0575
 | 2003-11-24 00:00:00 | 2.895 | 3.275 | 3.5625 | 3.8 | 3.995 | 4.16 | 4.2975 | 4.41 | 4.5025 | 4.65 | 4.8225 | 4.995 | 5.0775 | 5.1075
 | 2003-11-25 00:00:00 | 2.91 | 3.285 | 3.5875 | 3.82 | 4.0125 | 4.175 | 4.31 | 4.42 | 4.51 | 4.6575 | 4.8275 | 5.0075 | 5.09 | 5.12
 | 2003-11-26 00:00:00 | 2.96 | 3.34 | 3.6325 | 3.86 | 4.0425 | 4.195 | 4.3275 | 4.4375 | 4.525 | 4.6725 | 4.84 | 5.015 | 5.0975 | 5.1275
 | 2003-11-27 00:00:00 | 3.03 | 3.395 | 3.6825 | 3.905 | 4.0875 | 4.24 | 4.37 | 4.475 | 4.56 | 4.7025 | 4.865 | 5.035 | 5.1125 | 5.1375
 | 2003-11-28 00:00:00 | 3.025 | 3.3975 | 3.685 | 3.9075 | 4.0875 | 4.2325 | 4.36 | 4.465 | 4.55 | 4.69 | 4.8525 | 5.0175 | 5.095 | 5.1225
 | 2003-12-01 00:00:00 | 3.0575 | 3.425 | 3.715 | 3.935 | 4.1125 | 4.2625 | 4.39 | 4.4925 | 4.575 | 4.71 | 4.8725 | 5.0325 | 5.11 | 5.135
 | 2003-12-02 00:00:00 | 3.015 | 3.3975 | 3.6875 | 3.9075 | 4.09 | 4.24 | 4.3675 | 4.4725 | 4.5575 | 4.695 | 4.8575 | 5.025 | 5.105 | 5.13
 | 2003-12-03 00:00:00 | 3.0175 | 3.395 | 3.68 | 3.9025 | 4.09 | 4.2475 | 4.3775 | 4.485 | 4.57 | 4.7125 | 4.88 | 5.05 | 5.13 | 5.16
 | 2003-12-04 00:00:00 | 2.9675 | 3.3325 | 3.625 | 3.8475 | 4.035 | 4.195 | 4.325 | 4.4325 | 4.52 | 4.6625 | 4.835 | 5.0125 | 5.0975 | 5.125
 | 2003-12-05 00:00:00 | 2.875 | 3.2325 | 3.5225 | 3.745 | 3.93 | 4.0875 | 4.22 | 4.3275 | 4.415 | 4.5625 | 4.74 | 4.9225 | 5.0075 | 5.04
 | 2003-12-08 00:00:00 | 2.8825 | 3.275 | 3.5625 | 3.79 | 3.975 | 4.1275 | 4.2625 | 4.3725 | 4.46 | 4.61 | 4.785 | 4.97 | 5.055 | 5.0875
 | 2003-12-09 00:00:00 | 2.865 | 3.255 | 3.5375 | 3.765 | 3.955 | 4.1175 | 4.25 | 4.36 | 4.45 | 4.6025 | 4.78 | 4.965 | 5.0525 | 5.085
 | 2003-12-10 00:00:00 | 2.885 | 3.2525 | 3.5475 | 3.775 | 3.9625 | 4.1225 | 4.255 | 4.365 | 4.455 | 4.605 | 4.78 | 4.965 | 5.05 | 5.0825
 | 2003-12-11 00:00:00 | 2.88 | 3.26 | 3.5625 | 3.79 | 3.9775 | 4.1325 | 4.265 | 4.375 | 4.465 | 4.615 | 4.79 | 4.97 | 5.06 | 5.09
 | 2003-12-12 00:00:00 | 2.805 | 3.19 | 3.48 | 3.7075 | 3.9025 | 4.07 | 4.205 | 4.32 | 4.4125 | 4.565 | 4.7425 | 4.93 | 5.02 | 5.0525
 | 2003-12-15 00:00:00 | 2.77 | 3.1325 | 3.4325 | 3.665 | 3.8625 | 4.0375 | 4.175 | 4.2875 | 4.38 | 4.5325 | 4.71 | 4.8975 | 4.9875 | 5.0175
 | 2003-12-16 00:00:00 | 2.8025 | 3.1725 | 3.4725 | 3.705 | 3.8975 | 4.0625 | 4.2 | 4.3125 | 4.405 | 4.5575 | 4.735 | 4.915 | 5.0075 | 5.04
 | 2003-12-17 00:00:00 | 2.745 | 3.1125 | 3.4125 | 3.6425 | 3.8375 | 4.005 | 4.1425 | 4.2575 | 4.35 | 4.5025 | 4.68 | 4.865 | 4.9525 | 4.985
 | 2003-12-18 00:00:00 | 2.755 | 3.195 | 3.4225 | 3.6525 | 3.85 | 4.0175 | 4.155 | 4.27 | 4.365 | 4.5175 | 4.6925 | 4.87 | 4.9575 | 4.99
 | 2003-12-19 00:00:00 | 2.775 | 3.155 | 3.44 | 3.675 | 3.87 | 4.04 | 4.1775 | 4.2925 | 4.385 | 4.535 | 4.7075 | 4.88 | 4.965 | 4.9975
 | 2003-12-22 00:00:00 | 2.7775 | 3.135 | 3.43 | 3.66 | 3.855 | 4.0275 | 4.165 | 4.28 | 4.3725 | 4.5225 | 4.6975 | 4.8725 | 4.9575 | 4.99
 | 2003-12-23 00:00:00 | 2.76 | 3.13 | 3.43 | 3.66 | 3.8525 | 4.0125 | 4.15 | 4.2625 | 4.355 | 4.505 | 4.68 | 4.855 | 4.94 | 4.9725
 | 2003-12-24 00:00:00 | 2.75 | 3.12 | 3.43 | 3.66 | 3.8525 | 4.0125 | 4.15 | 4.2625 | 4.355 | 4.505 | 4.68 | 4.855 | 4.94 | 4.9725
 | 2003-12-25 00:00:00 | 2.655 | 3.045 | 3.43 | 3.66 | 3.8525 | 4.0125 | 4.15 | 4.2625 | 4.355 | 4.505 | 4.68 | 4.855 | 4.94 | 4.9725
 | 2003-12-26 00:00:00 | 2.655 | 3.045 | 3.43 | 3.66 | 3.8525 | 4.0125 | 4.15 | 4.2625 | 4.355 | 4.505 | 4.68 | 4.855 | 4.94 | 4.9725
 | 2003-12-29 00:00:00 | 2.75 | 3.13 | 3.4225 | 3.6575 | 3.855 | 4.025 | 4.1625 | 4.2775 | 4.37 | 4.52 | 4.695 | 4.87 | 4.9575 | 4.99
 | 2003-12-30 00:00:00 | 2.77 | 3.165 | 3.445 | 3.6825 | 3.8775 | 4.045 | 4.185 | 4.3 | 4.3925 | 4.545 | 4.7175 | 4.89 | 4.9775 | 5.01
 | 2003-12-31 00:00:00 | 2.755 | 3.144 | 3.445 | 3.6825 | 3.8775 | 4.045 | 4.185 | 4.3 | 4.3925 | 4.545 | 4.7175 | 4.89 | 4.9775 | 5.01
 | 2004-01-01 00:00:00 | 2.755 | 3.145 | 3.445 | 3.6825 | 3.8775 | 4.045 | 4.185 | 4.3 | 4.3925 | 4.545 | 4.7175 | 4.89 | 4.9775 | 5.01
 | 2004-01-02 00:00:00 | 2.79 | 3.185 | 3.4875 | 3.7275 | 3.925 | 4.0925 | 4.2325 | 4.35 | 4.445 | 4.5975 | 4.77 | 4.9475 | 5.0375 | 5.07
 | 2004-01-05 00:00:00 | 2.755 | 3.15 | 3.4575 | 3.695 | 3.8975 | 4.07 | 4.2125 | 4.33 | 4.425 | 4.5775 | 4.7525 | 4.9275 | 5.015 | 5.0475
 | 2004-01-06 00:00:00 | 2.68 | 3.05 | 3.3775 | 3.6175 | 3.82 | 3.99 | 4.1325 | 4.25 | 4.3475 | 4.5025 | 4.68 | 4.8625 | 4.95 | 4.985
 | 2004-01-07 00:00:00 | 2.67 | 3.04 | 3.365 | 3.605 | 3.81 | 3.985 | 4.13 | 4.25 | 4.3475 | 4.505 | 4.6925 | 4.88 | 4.9725 | 5.0075
 | 2004-01-08 00:00:00 | 2.665 | 3.0425 | 3.345 | 3.5825 | 3.7875 | 3.9625 | 4.1075 | 4.2275 | 4.325 | 4.4875 | 4.675 | 4.8625 | 4.9575 | 4.9925
 | 2004-01-09 00:00:00 | 2.565 | 2.93 | 3.235 | 3.4775 | 3.69 | 3.875 | 4.025 | 4.15 | 4.25 | 4.4175 | 4.615 | 4.8125 | 4.9075 | 4.945
 | 2004-01-12 00:00:00 | 2.5575 | 2.9175 | 3.2225 | 3.4675 | 3.6775 | 3.8525 | 4.005 | 4.13 | 4.2325 | 4.4025 | 4.6025 | 4.8025 | 4.9 | 4.9375
 | 2004-01-13 00:00:00 | 2.5775 | 2.9375 | 3.245 | 3.49 | 3.6975 | 3.8775 | 4.0275 | 4.1525 | 4.255 | 4.425 | 4.62 | 4.8175 | 4.915 | 4.9525
 | 2004-01-14 00:00:00 | 2.59 | 2.9475 | 3.25 | 3.495 | 3.7025 | 3.8775 | 4.025 | 4.1475 | 4.25 | 4.4175 | 4.6125 | 4.8125 | 4.91 | 4.9475
 | 2004-01-15 00:00:00 | 2.6175 | 3 | 3.28 | 3.5225 | 3.725 | 3.8975 | 4.045 | 4.1675 | 4.2675 | 4.435 | 4.63 | 4.825 | 4.92 | 4.9575
 | 2004-01-16 00:00:00 | 2.62 | 2.99 | 3.29 | 3.535 | 3.74 | 3.915 | 4.0625 | 4.185 | 4.285 | 4.4525 | 4.65 | 4.845 | 4.9375 | 4.975
 | 2004-01-19 00:00:00 | 2.625 | 2.9925 | 3.295 | 3.5375 | 3.7425 | 3.92 | 4.0675 | 4.19 | 4.29 | 4.46 | 4.6575 | 4.8575 | 4.95 | 4.9875
 | 2004-01-20 00:00:00 | 2.57 | 2.94 | 3.245 | 3.49 | 3.6975 | 3.8775 | 4.025 | 4.15 | 4.2525 | 4.425 | 4.625 | 4.825 | 4.92 | 4.9575
 | 2004-01-21 00:00:00 | 2.5825 | 2.95 | 3.2575 | 3.505 | 3.7125 | 3.89 | 4.04 | 4.165 | 4.2675 | 4.4375 | 4.635 | 4.83 | 4.9225 | 4.9575
 | 2004-01-22 00:00:00 | 2.5575 | 2.925 | 3.2325 | 3.48 | 3.69 | 3.87 | 4.0225 | 4.1475 | 4.25 | 4.42 | 4.6175 | 4.8125 | 4.9075 | 4.9425
 | 2004-01-23 00:00:00 | 2.55 | 2.9225 | 3.23 | 3.4775 | 3.69 | 3.8775 | 4.03 | 4.155 | 4.26 | 4.4325 | 4.63 | 4.8275 | 4.92 | 4.9575
 | 2004-01-26 00:00:00 | 2.59 | 2.965 | 3.2575 | 3.5075 | 3.72 | 3.9 | 4.0525 | 4.1775 | 4.2825 | 4.455 | 4.65 | 4.8425 | 4.935 | 4.9725
 | 2004-01-27 00:00:00 | 2.575 | 2.9425 | 3.25 | 3.4975 | 3.71 | 3.8925 | 4.045 | 4.17 | 4.275 | 4.445 | 4.6425 | 4.8425 | 4.9375 | 4.9725
 | 2004-01-28 00:00:00 | 2.5575 | 2.915 | 3.2225 | 3.4725 | 3.685 | 3.87 | 4.0225 | 4.15 | 4.255 | 4.425 | 4.6275 | 4.825 | 4.9175 | 4.9525
 | 2004-01-29 00:00:00 | 2.7275 | 3.095 | 3.4025 | 3.6475 | 3.855 | 4.035 | 4.1825 | 4.305 | 4.4075 | 4.5725 | 4.7675 | 4.955 | 5.0425 | 5.0725
 | 2004-01-30 00:00:00 | 2.7075 | 3.075 | 3.37 | 3.6125 | 3.82 | 3.995 | 4.1425 | 4.2675 | 4.37 | 4.535 | 4.725 | 4.91 | 4.995 | 5.025
 | 2004-02-02 00:00:00 | 2.68 | 2.94 | 3.355 | 3.5975 | 3.8075 | 3.99 | 4.14 | 4.265 | 4.3675 | 4.535 | 4.7275 | 4.9125 | 5 | 5.03
 | 2004-02-03 00:00:00 | 2.465 | 2.89 | 3.2875 | 3.5375 | 3.75 | 3.935 | 4.0875 | 4.215 | 4.32 | 4.49 | 4.6825 | 4.8775 | 4.965 | 4.995
 | 2004-02-04 00:00:00 | 2.61 | 2.98 | 3.2875 | 3.5375 | 3.7525 | 3.9375 | 4.09 | 4.215 | 4.32 | 4.49 | 4.6825 | 4.875 | 4.965 | 4.995
 | 2004-02-05 00:00:00 | 2.6125 | 2.985 | 3.29 | 3.54 | 3.7525 | 3.935 | 4.0875 | 4.2125 | 4.3175 | 4.4875 | 4.6825 | 4.8775 | 4.9675 | 4.9975
 | 2004-02-06 00:00:00 | 2.5425 | 2.9125 | 3.2225 | 3.4725 | 3.6875 | 3.8775 | 4.0325 | 4.16 | 4.265 | 4.435 | 4.635 | 4.8325 | 4.92 | 4.9525
 | 2004-02-09 00:00:00 | 2.555 | 2.9225 | 3.2325 | 3.4825 | 3.6975 | 3.8825 | 4.0375 | 4.165 | 4.27 | 4.4425 | 4.645 | 4.8475 | 4.935 | 4.97
 | 2004-02-10 00:00:00 | 2.5725 | 2.9325 | 3.2425 | 3.495 | 3.7075 | 3.89 | 4.045 | 4.1663 | 4.2712 | 4.4493 | 4.6475 | 4.8438 | 4.9338 | 4.9675
 | 2004-02-11 00:00:00 | 2.515 | 2.875 | 3.185 | 3.435 | 3.655 | 3.845 | 4 | 4.13 | 4.24 | 4.415 | 4.615 | 4.825 | 4.9037 | 4.95
 | 2004-02-12 00:00:00 | 2.515 | 2.875 | 3.1925 | 3.4475 | 3.665 | 3.852 | 4.015 | 4.1475 | 4.255 | 4.43 | 4.63 | 4.835 | 4.925 | 4.9575
 | 2004-02-13 00:00:00 | 2.51 | 2.863 | 3.185 | 3.44 | 3.6555 | 3.845 | 4.0025 | 4.132 | 4.2425 | 4.42 | 4.62 | 4.8225 | 4.9125 | 4.945
 | 2004-02-16 00:00:00 | 2.52 | 2.874 | 3.1875 | 3.4425 | 3.66 | 3.855 | 4.0125 | 4.145 | 4.2525 | 4.43 | 4.63 | 4.83 | 4.92 | 4.9525
 | 2004-02-17 00:00:00 | 2.4825 | 2.835 | 3.1475 | 3.405 | 3.6275 | 3.8275 | 3.9792 | 4.1125 | 4.23 | 4.41 | 4.6125 | 4.815 | 4.9075 | 4.94
 | 2004-02-18 00:00:00 | 2.49 | 2.84 | 3.1525 | 3.41 | 3.6325 | 3.8225 | 3.985 | 4.12 | 4.23 | 4.4125 | 4.615 | 4.8225 | 4.9175 | 4.9525
 | 2004-02-19 00:00:00 | 2.505 | 2.855 | 3.1625 | 3.42 | 3.6425 | 3.835 | 3.995 | 4.13 | 4.24 | 4.42 | 4.625 | 4.8275 | 4.92 | 4.955
 | 2004-02-20 00:00:00 | 2.57 | 2.935 | 3.225 | 3.4825 | 3.7 | 3.8825 | 4.0425 | 4.175 | 4.2825 | 4.46 | 4.665 | 4.87 | 4.965 | 4.9975
 | 2004-02-23 00:00:00 | 2.545 | 2.8875 | 3.1975 | 3.45 | 3.6725 | 3.865 | 4.025 | 4.1575 | 4.265 | 4.4425 | 4.645 | 4.85 | 4.9425 | 4.9775
 | 2004-02-24 00:00:00 | 2.4775 | 2.8325 | 3.1425 | 3.4 | 3.6225 | 3.82 | 3.98 | 4.115 | 4.225 | 4.405 | 4.61 | 4.8175 | 4.915 | 4.95
 | 2004-02-25 00:00:00 | 2.43 | 2.785 | 3.1025 | 3.3675 | 3.595 | 3.7925 | 3.9575 | 4.095 | 4.2075 | 4.39 | 4.5975 | 4.815 | 4.9125 | 4.95
 | 2004-02-26 00:00:00 | 2.4425 | 2.7925 | 3.1125 | 3.3775 | 3.605 | 3.8025 | 3.9675 | 4.105 | 4.22 | 4.4025 | 4.605 | 4.815 | 4.9125 | 4.95
 | 2004-02-27 00:00:00 | 2.415 | 2.77 | 3.08 | 3.34 | 3.565 | 3.7625 | 3.9275 | 4.065 | 4.1775 | 4.36 | 4.5625 | 4.78 | 4.8775 | 4.915
 | 2004-03-01 00:00:00 | 2.4425 | 2.79 | 3.1025 | 3.36 | 3.5825 | 3.77 | 3.93 | 4.065 | 4.1775 | 4.3575 | 4.56 | 4.7725 | 4.87 | 4.905
 | 2004-03-02 00:00:00 | 2.51 | 2.865 | 3.1725 | 3.43 | 3.645 | 3.835 | 3.9925 | 4.1225 | 4.23 | 4.405 | 4.605 | 4.8125 | 4.9075 | 4.94
 | 2004-03-03 00:00:00 | 2.535 | 2.88 | 3.1925 | 3.4475 | 3.665 | 3.855 | 4.0125 | 4.1425 | 4.25 | 4.425 | 4.62 | 4.82 | 4.915 | 4.9475
 | 2004-03-04 00:00:00 | 2.4975 | 2.8325 | 3.1425 | 3.3975 | 3.62 | 3.8125 | 3.9725 | 4.105 | 4.2125 | 4.3875 | 4.5825 | 4.7875 | 4.8825 | 4.915
 | 2004-03-05 00:00:00 | 2.379 | 2.695 | 3.003 | 3.261 | 3.491 | 3.686 | 3.854 | 3.994 | 4.109 | 4.292 | 4.499 | 4.714 | 4.812 | 4.847
 | 2004-03-08 00:00:00 | 2.336 | 2.666 | 2.966 | 3.222 | 3.447 | 3.641 | 3.809 | 3.947 | 4.062 | 4.248 | 4.458 | 4.682 | 4.783 | 4.82
 | 2004-03-09 00:00:00 | 2.342 | 2.672 | 2.972 | 3.227 | 3.447 | 3.634 | 3.802 | 3.94 | 4.054 | 4.238 | 4.449 | 4.669 | 4.769 | 4.806
 | 2004-03-10 00:00:00 | 2.366 | 2.682 | 2.979 | 3.231 | 3.453 | 3.649 | 3.814 | 3.95 | 4.062 | 4.243 | 4.451 | 4.666 | 4.763 | 4.799
 | 2004-03-11 00:00:00 | 2.373 | 2.683 | 2.982 | 3.237 | 3.458 | 3.654 | 3.818 | 3.955 | 4.068 | 4.247 | 4.454 | 4.671 | 4.768 | 4.802
 | 2004-03-12 00:00:00 | 2.358 | 2.678 | 2.973 | 3.226 | 3.448 | 3.645 | 3.81 | 3.947 | 4.06 | 4.241 | 4.45 | 4.665 | 4.762 | 4.798
 | 2004-03-15 00:00:00 | 2.355 | 2.677 | 2.971 | 3.223 | 3.442 | 3.633 | 3.798 | 3.935 | 4.047 | 4.23 | 4.442 | 4.66 | 4.757 | 4.795
 | 2004-03-16 00:00:00 | 2.368 | 2.691 | 2.993 | 3.247 | 3.467 | 3.663 | 3.828 | 3.964 | 4.076 | 4.259 | 4.466 | 4.686 | 4.784 | 4.819
 | 2004-03-17 00:00:00 | 2.329 | 2.647 | 2.953 | 3.211 | 3.431 | 3.624 | 3.792 | 3.93 | 4.043 | 4.23 | 4.443 | 4.661 | 4.761 | 4.796
 | 2004-03-18 00:00:00 | 2.301 | 2.633 | 2.94 | 3.197 | 3.42 | 3.614 | 3.781 | 3.919 | 4.033 | 4.218 | 4.431 | 4.649 | 4.747 | 4.781
 | 2004-03-19 00:00:00 | 2.313 | 2.633 | 2.94 | 3.197 | 3.422 | 3.623 | 3.79 | 3.928 | 4.041 | 4.227 | 4.439 | 4.653 | 4.749 | 4.784
 | 2004-03-22 00:00:00 | 2.291 | 2.614 | 2.919 | 3.174 | 3.4 | 3.598 | 3.767 | 3.906 | 4.02 | 4.205 | 4.42 | 4.637 | 4.733 | 4.768
 | 2004-03-23 00:00:00 | 2.315 | 2.63 | 2.932 | 3.188 | 3.413 | 3.612 | 3.78 | 3.918 | 4.032 | 4.217 | 4.428 | 4.646 | 4.744 | 4.779
 | 2004-03-24 00:00:00 | 2.266 | 2.58 | 2.884 | 3.142 | 3.372 | 3.579 | 3.75 | 3.891 | 4.007 | 4.195 | 4.409 | 4.633 | 4.735 | 4.77
 | 2004-03-25 00:00:00 | 2.236 | 2.555 | 2.86 | 3.12 | 3.351 | 3.557 | 3.732 | 3.877 | 3.997 | 4.189 | 4.409 | 4.642 | 4.746 | 4.781
 | 2004-03-26 00:00:00 | 2.26 | 2.591 | 2.9 | 3.162 | 3.393 | 3.598 | 3.773 | 3.919 | 4.04 | 4.233 | 4.452 | 4.679 | 4.78 | 4.817
 | 2004-03-29 00:00:00 | 2.313 | 2.657 | 2.972 | 3.235 | 3.465 | 3.667 | 3.84 | 3.984 | 4.104 | 4.294 | 4.504 | 4.727 | 4.825 | 4.859
 | 2004-03-30 00:00:00 | 2.303 | 2.648 | 2.966 | 3.229 | 3.453 | 3.652 | 3.824 | 3.967 | 4.089 | 4.276 | 4.491 | 4.72 | 4.8185 | 4.848
 | 2004-03-31 00:00:00 | 2.29 | 2.63 | 2.937 | 3.197 | 3.429 | 3.634 | 3.806 | 3.948 | 4.0685 | 4.259 | 4.475 | 4.699 | 4.797 | 4.832
 | 2004-04-01 00:00:00 | 2.352 | 2.6875 | 2.983 | 3.238 | 3.462 | 3.656 | 3.824 | 3.963 | 4.08 | 4.267 | 4.475 | 4.691 | 4.789 | 4.823
 | 2004-04-02 00:00:00 | 2.545 | 2.901 | 3.199 | 3.446 | 3.657 | 3.832 | 3.99 | 4.122 | 4.232 | 4.41 | 4.608 | 4.807 | 4.899 | 4.933
 | 2004-04-05 00:00:00 | 2.537 | 2.892 | 3.197 | 3.448 | 3.663 | 3.851 | 4.011 | 4.142 | 4.251 | 4.428 | 4.626 | 4.828 | 4.92 | 4.952
 | 2004-04-06 00:00:00 | 2.487 | 2.837 | 3.142 | 3.394 | 3.611 | 3.805 | 3.97 | 4.105 | 4.216 | 4.395 | 4.596 | 4.802 | 4.894 | 4.928
 | 2004-04-07 00:00:00 | 2.456 | 2.802 | 3.107 | 3.36 | 3.581 | 3.778 | 3.944 | 4.08 | 4.192 | 4.372 | 4.572 | 4.779 | 4.873 | 4.906
 | 2004-04-08 00:00:00 | 2.474 | 2.815 | 3.122 | 3.379 | 3.599 | 3.796 | 3.962 | 4.098 | 4.21 | 4.39 | 4.59 | 4.795 | 4.888 | 4.921
 | 2004-04-09 00:00:00 | 2.478 | 2.815 | 3.122 | 3.379 | 3.599 | 3.796 | 3.962 | 4.098 | 4.21 | 4.39 | 4.59 | 4.795 | 4.888 | 4.921
 | 2004-04-12 00:00:00 | 2.48 | 2.815 | 3.122 | 3.379 | 3.599 | 3.796 | 3.962 | 4.098 | 4.21 | 4.39 | 4.59 | 4.795 | 4.888 | 4.921
 | 2004-04-13 00:00:00 | 2.553 | 2.904 | 3.213 | 3.471 | 3.688 | 3.879 | 4.041 | 4.176 | 4.286 | 4.463 | 4.656 | 4.856 | 4.947 | 4.981
 | 2004-04-14 00:00:00 | 2.578 | 2.93 | 3.236 | 3.491 | 3.707 | 3.897 | 4.056 | 4.188 | 4.297 | 4.472 | 4.664 | 4.861 | 4.95 | 4.985
 | 2004-04-15 00:00:00 | 2.585 | 2.926 | 3.233 | 3.486 | 3.699 | 3.887 | 4.043 | 4.174 | 4.282 | 4.452 | 4.64 | 4.832 | 4.922 | 4.953
 | 2004-04-16 00:00:00 | 2.559 | 2.905 | 3.211 | 3.464 | 3.68 | 3.864 | 4.021 | 4.154 | 4.263 | 4.434 | 4.623 | 4.817 | 4.906 | 4.938
 | 2004-04-19 00:00:00 | 2.553 | 2.897 | 3.202 | 3.456 | 3.671 | 3.856 | 4.017 | 4.15 | 4.26 | 4.432 | 4.623 | 4.817 | 4.906 | 4.938
 | 2004-04-20 00:00:00 | 2.579 | 2.918 | 3.223 | 3.476 | 3.692 | 3.879 | 4.038 | 4.17 | 4.278 | 4.448 | 4.636 | 4.827 | 4.916 | 4.948
 | 2004-04-21 00:00:00 | 2.608 | 2.961 | 3.264 | 3.516 | 3.73 | 3.921 | 4.077 | 4.207 | 4.314 | 4.482 | 4.664 | 4.856 | 4.946 | 4.976
 | 2004-04-22 00:00:00 | 2.587 | 2.933 | 3.2435 | 3.4945 | 3.709 | 3.902 | 4.059 | 4.19 | 4.298 | 4.466 | 4.653 | 4.843 | 4.933 | 4.963
 | 2004-04-23 00:00:00 | 2.629 | 2.986 | 3.289 | 3.541 | 3.753 | 3.931 | 4.089 | 4.221 | 4.328 | 4.495 | 4.679 | 4.866 | 4.956 | 4.986
 | 2004-04-26 00:00:00 | 2.648 | 2.995 | 3.294 | 3.544 | 3.754 | 3.936 | 4.092 | 4.221 | 4.326 | 4.49 | 4.672 | 4.859 | 4.946 | 4.976
 | 2004-04-27 00:00:00 | 2.653 | 3.006 | 3.305 | 3.554 | 3.762 | 3.942 | 4.095 | 4.221 | 4.325 | 4.489 | 4.669 | 4.855 | 4.941 | 4.971
 | 2004-04-28 00:00:00 | 2.667 | 3.023 | 3.321 | 3.568 | 3.775 | 3.951 | 4.104 | 4.231 | 4.335 | 4.498 | 4.681 | 4.87 | 4.957 | 4.987
 | 2004-04-29 00:00:00 | 2.682 | 3.041 | 3.339 | 3.585 | 3.793 | 3.973 | 4.127 | 4.254 | 4.359 | 4.525 | 4.708 | 4.895 | 4.982 | 5.012
 | 2004-04-30 00:00:00 | 2.633 | 2.98 | 3.28 | 3.526 | 3.736 | 3.92 | 4.075 | 4.203 | 4.308 | 4.475 | 4.658 | 4.849 | 4.936 | 4.966
 | 2004-05-03 00:00:00 | 2.623 | 2.959 | 3.259 | 3.505 | 3.715 | 3.898 | 4.053 | 4.181 | 4.286 | 4.453 | 4.636 | 4.827 | 4.914 | 4.944
 | 2004-05-04 00:00:00 | 2.639 | 2.98 | 3.277 | 3.522 | 3.729 | 3.908 | 4.061 | 4.189 | 4.294 | 4.462 | 4.645 | 4.836 | 4.924 | 4.954
 | 2004-05-05 00:00:00 | 2.628 | 2.981 | 3.281 | 3.529 | 3.74 | 3.923 | 4.08 | 4.21 | 4.317 | 4.487 | 4.671 | 4.865 | 4.954 | 4.984
 | 2004-05-06 00:00:00 | 2.697 | 3.054 | 3.349 | 3.596 | 3.805 | 3.986 | 4.14 | 4.269 | 4.376 | 4.544 | 4.726 | 4.914 | 5.003 | 5.032
 | 2004-05-07 00:00:00 | 2.806 | 3.169 | 3.464 | 3.706 | 3.907 | 4.079 | 4.227 | 4.351 | 4.453 | 4.616 | 4.79 | 4.971 | 5.054 | 5.081
 | 2004-05-10 00:00:00 | 2.79 | 3.149 | 3.445 | 3.687 | 3.888 | 4.061 | 4.209 | 4.332 | 4.433 | 4.594 | 4.767 | 4.947 | 5.031 | 5.058
 | 2004-05-11 00:00:00 | 2.791 | 3.149 | 3.446 | 3.689 | 3.893 | 4.07 | 4.218 | 4.341 | 4.442 | 4.603 | 4.779 | 4.962 | 5.046 | 5.074
 | 2004-05-12 00:00:00 | 2.807 | 3.169 | 3.471 | 3.716 | 3.922 | 4.098 | 4.247 | 4.371 | 4.473 | 4.633 | 4.808 | 4.988 | 5.072 | 5.1
 | 2004-05-13 00:00:00 | 2.849 | 3.205 | 3.508 | 3.752 | 3.953 | 4.127 | 4.273 | 4.395 | 4.495 | 4.653 | 4.825 | 5.003 | 5.086 | 5.113
 | 2004-05-14 00:00:00 | 2.79 | 3.158 | 3.459 | 3.702 | 3.904 | 4.078 | 4.223 | 4.345 | 4.445 | 4.603 | 4.773 | 4.951 | 5.033 | 5.06
 | 2004-05-17 00:00:00 | 2.747 | 3.117 | 3.418 | 3.664 | 3.869 | 4.043 | 4.192 | 4.316 | 4.418 | 4.578 | 4.757 | 4.939 | 5.026 | 5.054
 | 2004-05-18 00:00:00 | 2.77 | 3.132 | 3.434 | 3.679 | 3.885 | 4.064 | 4.213 | 4.337 | 4.439 | 4.599 | 4.777 | 4.958 | 5.042 | 5.07
 | 2004-05-19 00:00:00 | 2.814 | 3.188 | 3.491 | 3.737 | 3.939 | 4.11 | 4.257 | 4.379 | 4.479 | 4.639 | 4.815 | 4.996 | 5.081 | 5.107
 | 2004-05-20 00:00:00 | 2.796 | 3.163 | 3.466 | 3.71 | 3.915 | 4.093 | 4.24 | 4.362 | 4.462 | 4.621 | 4.797 | 4.973 | 5.056 | 5.085
 | 2004-05-21 00:00:00 | 2.804 | 3.179 | 3.483 | 3.727 | 3.929 | 4.098 | 4.245 | 4.368 | 4.469 | 4.629 | 4.804 | 4.984 | 5.069 | 5.097
 | 2004-05-24 00:00:00 | 2.805 | 3.167 | 3.469 | 3.713 | 3.914 | 4.088 | 4.234 | 4.356 | 4.456 | 4.613 | 4.787 | 4.963 | 5.045 | 5.073
 | 2004-05-25 00:00:00 | 2.789 | 3.157 | 3.458 | 3.701 | 3.905 | 4.082 | 4.23 | 4.353 | 4.454 | 4.611 | 4.783 | 4.963 | 5.045 | 5.072
 | 2004-05-26 00:00:00 | 2.766 | 3.123 | 3.426 | 3.67 | 3.874 | 4.047 | 4.194 | 4.318 | 4.419 | 4.577 | 4.752 | 4.934 | 5.017 | 5.044
 | 2004-05-27 00:00:00 | 2.701 | 3.062 | 3.365 | 3.61 | 3.82 | 4.002 | 4.152 | 4.277 | 4.379 | 4.541 | 4.719 | 4.906 | 4.99 | 5.018
 | 2004-05-28 00:00:00 | 2.771 | 3.131 | 3.436 | 3.682 | 3.885 | 4.054 | 4.202 | 4.326 | 4.428 | 4.589 | 4.764 | 4.945 | 5.028 | 5.056
 | 2004-05-31 00:00:00 | 2.83 | 3.162 | 3.467 | 3.713 | 3.917 | 4.088 | 4.236 | 4.36 | 4.462 | 4.623 | 4.798 | 4.979 | 5.062 | 5.09
 | 2004-06-01 00:00:00 | 2.822 | 3.188 | 3.49 | 3.734 | 3.935 | 4.104 | 4.25 | 4.372 | 4.472 | 4.63 | 4.801 | 4.982 | 5.063 | 5.089
 | 2004-06-02 00:00:00 | 2.83 | 3.199 | 3.502 | 3.746 | 3.948 | 4.123 | 4.268 | 4.39 | 4.49 | 4.647 | 4.819 | 4.997 | 5.077 | 5.104
 | 2004-06-03 00:00:00 | 2.834 | 3.196 | 3.499 | 3.743 | 3.945 | 4.117 | 4.262 | 4.382 | 4.482 | 4.639 | 4.811 | 4.984 | 5.064 | 5.091
 | 2004-06-04 00:00:00 | 2.849 | 3.219 | 3.521 | 3.763 | 3.964 | 4.137 | 4.281 | 4.401 | 4.5 | 4.655 | 4.824 | 4.995 | 5.074 | 5.101
 | 2004-06-07 00:00:00 | 2.838 | 3.193 | 3.495 | 3.737 | 3.939 | 4.109 | 4.252 | 4.372 | 4.472 | 4.629 | 4.797 | 4.967 | 5.047 | 5.073
 | 2004-06-08 00:00:00 | 2.832 | 3.191 | 3.491 | 3.731 | 3.932 | 4.102 | 4.246 | 4.365 | 4.464 | 4.62 | 4.789 | 4.961 | 5.04 | 5.066
 | 2004-06-09 00:00:00 | 2.875 | 3.237 | 3.537 | 3.778 | 3.977 | 4.144 | 4.285 | 4.402 | 4.5 | 4.654 | 4.818 | 4.987 | 5.063 | 5.089
 | 2004-06-10 00:00:00 | 2.911 | 3.283 | 3.577 | 3.81 | 4.004 | 4.163 | 4.3 | 4.414 | 4.509 | 4.658 | 4.818 | 4.98 | 5.054 | 5.077
 | 2004-06-11 00:00:00 | 2.991 | 3.359 | 3.647 | 3.876 | 4.06 | 4.21 | 4.342 | 4.454 | 4.546 | 4.692 | 4.849 | 5.007 | 5.079 | 5.099
 | 2004-06-14 00:00:00 | 2.984 | 3.352 | 3.633 | 3.857 | 4.041 | 4.198 | 4.328 | 4.436 | 4.525 | 4.668 | 4.821 | 4.978 | 5.049 | 5.068
 | 2004-06-15 00:00:00 | 2.881 | 3.224 | 3.503 | 3.725 | 3.915 | 4.082 | 4.215 | 4.326 | 4.417 | 4.565 | 4.727 | 4.891 | 4.964 | 4.986
 | 2004-06-16 00:00:00 | 2.934 | 3.297 | 3.575 | 3.797 | 3.982 | 4.14 | 4.271 | 4.38 | 4.471 | 4.616 | 4.774 | 4.935 | 5.005 | 5.026
 | 2004-06-17 00:00:00 | 2.97 | 3.331 | 3.607 | 3.825 | 4.006 | 4.161 | 4.29 | 4.396 | 4.484 | 4.626 | 4.78 | 4.935 | 5.005 | 5.025
 | 2004-06-18 00:00:00 | 2.923 | 3.284 | 3.561 | 3.78 | 3.966 | 4.123 | 4.255 | 4.365 | 4.456 | 4.599 | 4.754 | 4.915 | 4.987 | 5.007
 | 2004-06-21 00:00:00 | 2.917 | 3.272 | 3.548 | 3.766 | 3.95 | 4.108 | 4.24 | 4.35 | 4.44 | 4.584 | 4.741 | 4.902 | 4.974 | 4.994
 | 2004-06-22 00:00:00 | 2.94 | 3.293 | 3.565 | 3.785 | 3.971 | 4.131 | 4.264 | 4.373 | 4.464 | 4.609 | 4.767 | 4.929 | 5 | 5.022
 | 2004-06-23 00:00:00 | 2.919 | 3.271 | 3.549 | 3.772 | 3.959 | 4.122 | 4.256 | 4.367 | 4.459 | 4.605 | 4.764 | 4.928 | 5 | 5.022
 | 2004-06-24 00:00:00 | 2.86 | 3.216 | 3.497 | 3.721 | 3.909 | 4.071 | 4.207 | 4.32 | 4.414 | 4.563 | 4.727 | 4.896 | 4.97 | 4.994
 | 2004-06-25 00:00:00 | 2.87 | 3.231 | 3.516 | 3.743 | 3.935 | 4.101 | 4.237 | 4.35 | 4.444 | 4.593 | 4.755 | 4.922 | 4.995 | 5.019
 | 2004-06-28 00:00:00 | 2.924 | 3.281 | 3.569 | 3.799 | 3.988 | 4.149 | 4.282 | 4.393 | 4.485 | 4.632 | 4.791 | 4.954 | 5.027 | 5.05
 | 2004-06-29 00:00:00 | 2.925 | 3.277 | 3.561 | 3.786 | 3.974 | 4.135 | 4.268 | 4.378 | 4.469 | 4.614 | 4.771 | 4.932 | 5.003 | 5.026
 | 2004-06-30 00:00:00 | 2.865 | 3.227 | 3.509 | 3.733 | 3.923 | 4.087 | 4.22 | 4.331 | 4.423 | 4.571 | 4.729 | 4.895 | 4.969 | 4.991
 | 2004-07-01 00:00:00 | 2.849 | 3.213 | 3.503 | 3.731 | 3.92 | 4.08 | 4.216 | 4.328 | 4.421 | 4.569 | 4.728 | 4.893 | 4.966 | 4.989
 | 2004-07-02 00:00:00 | 2.792 | 3.149 | 3.439 | 3.67 | 3.863 | 4.031 | 4.172 | 4.287 | 4.382 | 4.533 | 4.7 | 4.869 | 4.946 | 4.972
 | 2004-07-05 00:00:00 | 2.779 | 3.135 | 3.426 | 3.658 | 3.853 | 4.021 | 4.162 | 4.278 | 4.373 | 4.524 | 4.69 | 4.86 | 4.936 | 4.961
 | 2004-07-06 00:00:00 | 2.788 | 3.14 | 3.427 | 3.659 | 3.854 | 4.021 | 4.162 | 4.277 | 4.373 | 4.524 | 4.69 | 4.859 | 4.936 | 4.962
 | 2004-07-07 00:00:00 | 2.751 | 3.104 | 3.391 | 3.623 | 3.819 | 3.987 | 4.128 | 4.244 | 4.34 | 4.495 | 4.663 | 4.838 | 4.915 | 4.942
 | 2004-07-08 00:00:00 | 2.762 | 3.108 | 3.394 | 3.625 | 3.821 | 3.989 | 4.129 | 4.245 | 4.342 | 4.496 | 4.663 | 4.835 | 4.911 | 4.939
 | 2004-07-09 00:00:00 | 2.756 | 3.102 | 3.388 | 3.619 | 3.815 | 3.983 | 4.123 | 4.239 | 4.335 | 4.49 | 4.656 | 4.829 | 4.906 | 4.934
 | 2004-07-12 00:00:00 | 2.757 | 3.102 | 3.383 | 3.612 | 3.807 | 3.972 | 4.112 | 4.228 | 4.324 | 4.479 | 4.645 | 4.817 | 4.893 | 4.92
 | 2004-07-13 00:00:00 | 2.815 | 3.167 | 3.45 | 3.679 | 3.869 | 4.034 | 4.167 | 4.278 | 4.372 | 4.524 | 4.691 | 4.859 | 4.934 | 4.961
 | 2004-07-14 00:00:00 | 2.798 | 3.15 | 3.433 | 3.662 | 3.853 | 4.016 | 4.154 | 4.268 | 4.363 | 4.517 | 4.684 | 4.855 | 4.93 | 4.957
 | 2004-07-15 00:00:00 | 2.809 | 3.16 | 3.442 | 3.669 | 3.859 | 4.022 | 4.159 | 4.272 | 4.367 | 4.52 | 4.689 | 4.861 | 4.937 | 4.963
 | 2004-07-16 00:00:00 | 2.731 | 3.078 | 3.361 | 3.592 | 3.787 | 3.958 | 4.099 | 4.216 | 4.313 | 4.471 | 4.645 | 4.823 | 4.904 | 4.932
 | 2004-07-19 00:00:00 | 2.728 | 3.074 | 3.357 | 3.588 | 3.783 | 3.951 | 4.092 | 4.209 | 4.306 | 4.464 | 4.64 | 4.822 | 4.902 | 4.93
 | 2004-07-20 00:00:00 | 2.75 | 3.089 | 3.374 | 3.605 | 3.801 | 3.972 | 4.113 | 4.23 | 4.327 | 4.484 | 4.657 | 4.836 | 4.914 | 4.943
 | 2004-07-21 00:00:00 | 2.84 | 3.202 | 3.483 | 3.712 | 3.9 | 4.06 | 4.196 | 4.309 | 4.403 | 4.555 | 4.721 | 4.889 | 4.966 | 4.992
 | 2004-07-22 00:00:00 | 2.807 | 3.152 | 3.434 | 3.661 | 3.852 | 4.018 | 4.154 | 4.268 | 4.362 | 4.513 | 4.677 | 4.843 | 4.92 | 4.945
 | 2004-07-23 00:00:00 | 2.825 | 3.173 | 3.451 | 3.674 | 3.86 | 4.015 | 4.149 | 4.261 | 4.353 | 4.499 | 4.657 | 4.816 | 4.892 | 4.916
 | 2004-07-26 00:00:00 | 2.868 | 3.216 | 3.492 | 3.715 | 3.897 | 4.049 | 4.181 | 4.291 | 4.382 | 4.527 | 4.684 | 4.843 | 4.917 | 4.941
 | 2004-07-27 00:00:00 | 2.894 | 3.243 | 3.517 | 3.739 | 3.92 | 4.074 | 4.205 | 4.313 | 4.403 | 4.546 | 4.7 | 4.856 | 4.929 | 4.952
 | 2004-07-28 00:00:00 | 2.88 | 3.226 | 3.503 | 3.725 | 3.908 | 4.065 | 4.197 | 4.307 | 4.397 | 4.541 | 4.697 | 4.854 | 4.928 | 4.951
 | 2004-07-29 00:00:00 | 2.863 | 3.21 | 3.485 | 3.706 | 3.89 | 4.048 | 4.181 | 4.291 | 4.383 | 4.529 | 4.688 | 4.849 | 4.924 | 4.948
 | 2004-07-30 00:00:00 | 2.802 | 3.144 | 3.418 | 3.639 | 3.826 | 3.987 | 4.122 | 4.234 | 4.326 | 4.472 | 4.634 | 4.799 | 4.874 | 4.899
 | 2004-08-02 00:00:00 | 2.781 | 3.127 | 3.401 | 3.623 | 3.812 | 3.975 | 4.111 | 4.224 | 4.317 | 4.464 | 4.628 | 4.793 | 4.869 | 4.896
 | 2004-08-03 00:00:00 | 2.768 | 3.106 | 3.379 | 3.601 | 3.791 | 3.956 | 4.092 | 4.204 | 4.297 | 4.444 | 4.608 | 4.774 | 4.85 | 4.876
 | 2004-08-04 00:00:00 | 2.747 | 3.089 | 3.362 | 3.583 | 3.772 | 3.936 | 4.073 | 4.186 | 4.28 | 4.429 | 4.595 | 4.762 | 4.839 | 4.866
 | 2004-08-05 00:00:00 | 2.73 | 3.062 | 3.335 | 3.556 | 3.748 | 3.916 | 4.053 | 4.167 | 4.261 | 4.41 | 4.577 | 4.745 | 4.822 | 4.849
 | 2004-08-06 00:00:00 | 2.647 | 2.966 | 3.239 | 3.462 | 3.657 | 3.828 | 3.97 | 4.088 | 4.186 | 4.339 | 4.511 | 4.686 | 4.765 | 4.794
 | 2004-08-09 00:00:00 | 2.652 | 2.975 | 3.245 | 3.468 | 3.662 | 3.833 | 3.975 | 4.092 | 4.189 | 4.343 | 4.515 | 4.691 | 4.77 | 4.799
 | 2004-08-10 00:00:00 | 2.654 | 2.987 | 3.256 | 3.478 | 3.669 | 3.83 | 3.971 | 4.088 | 4.185 | 4.341 | 4.514 | 4.692 | 4.772 | 4.801
 | 2004-08-11 00:00:00 | 2.677 | 3.001 | 3.271 | 3.494 | 3.686 | 3.854 | 3.994 | 4.11 | 4.206 | 4.36 | 4.532 | 4.707 | 4.787 | 4.816
 | 2004-08-12 00:00:00 | 2.653 | 2.978 | 3.248 | 3.47 | 3.662 | 3.827 | 3.966 | 4.082 | 4.179 | 4.333 | 4.507 | 4.683 | 4.762 | 4.791
 | 2004-08-13 00:00:00 | 2.626 | 2.946 | 3.216 | 3.439 | 3.633 | 3.804 | 3.946 | 4.064 | 4.161 | 4.317 | 4.492 | 4.67 | 4.751 | 4.781
 | 2004-08-16 00:00:00 | 2.667 | 2.996 | 3.266 | 3.491 | 3.685 | 3.854 | 3.997 | 4.114 | 4.211 | 4.365 | 4.538 | 4.714 | 4.794 | 4.824
 | 2004-08-17 00:00:00 | 2.648 | 2.973 | 3.244 | 3.469 | 3.662 | 3.829 | 3.972 | 4.09 | 4.188 | 4.344 | 4.518 | 4.695 | 4.776 | 4.807
 | 2004-08-18 00:00:00 | 2.657 | 2.981 | 3.254 | 3.481 | 3.676 | 3.846 | 3.988 | 4.106 | 4.204 | 4.359 | 4.534 | 4.709 | 4.79 | 4.821
 | 2004-08-19 00:00:00 | 2.65 | 2.969 | 3.242 | 3.468 | 3.663 | 3.834 | 3.976 | 4.094 | 4.192 | 4.347 | 4.522 | 4.697 | 4.778 | 4.808
 | 2004-08-20 00:00:00 | 2.631 | 2.952 | 3.227 | 3.453 | 3.648 | 3.82 | 3.963 | 4.082 | 4.18 | 4.336 | 4.511 | 4.688 | 4.769 | 4.799
 | 2004-08-23 00:00:00 | 2.691 | 3.014 | 3.287 | 3.513 | 3.706 | 3.871 | 4.013 | 4.13 | 4.227 | 4.38 | 4.552 | 4.726 | 4.807 | 4.836
 | 2004-08-24 00:00:00 | 2.707 | 3.028 | 3.299 | 3.523 | 3.714 | 3.879 | 4.018 | 4.135 | 4.232 | 4.384 | 4.555 | 4.729 | 4.809 | 4.838
 | 2004-08-25 00:00:00 | 2.674 | 2.996 | 3.266 | 3.489 | 3.68 | 3.845 | 3.984 | 4.101 | 4.198 | 4.353 | 4.525 | 4.7 | 4.781 | 4.811
 | 2004-08-26 00:00:00 | 2.664 | 2.981 | 3.249 | 3.472 | 3.662 | 3.827 | 3.967 | 4.084 | 4.181 | 4.336 | 4.508 | 4.683 | 4.763 | 4.792
 | 2004-08-27 00:00:00 | 2.655 | 2.975 | 3.244 | 3.469 | 3.661 | 3.827 | 3.969 | 4.087 | 4.185 | 4.34 | 4.512 | 4.688 | 4.768 | 4.797
 | 2004-08-30 00:00:00 | 2.664 | 2.991 | 3.258 | 3.482 | 3.672 | 3.836 | 3.976 | 4.093 | 4.191 | 4.344 | 4.516 | 4.692 | 4.771 | 4.8
 | 2004-08-31 00:00:00 | 2.62 | 2.935 | 3.2 | 3.421 | 3.613 | 3.78 | 3.923 | 4.041 | 4.14 | 4.297 | 4.472 | 4.65 | 4.732 | 4.763
 | 2004-09-01 00:00:00 | 2.632 | 2.948 | 3.215 | 3.438 | 3.63 | 3.798 | 3.941 | 4.06 | 4.158 | 4.314 | 4.489 | 4.667 | 4.748 | 4.778
 | 2004-09-02 00:00:00 | 2.695 | 3.003 | 3.268 | 3.488 | 3.677 | 3.84 | 3.981 | 4.098 | 4.195 | 4.35 | 4.522 | 4.697 | 4.778 | 4.808
 | 2004-09-03 00:00:00 | 2.801 | 3.106 | 3.366 | 3.583 | 3.768 | 3.931 | 4.066 | 4.18 | 4.274 | 4.424 | 4.592 | 4.762 | 4.84 | 4.868
 | 2004-09-06 00:00:00 | 2.794 | 3.114 | 3.369 | 3.583 | 3.765 | 3.921 | 4.056 | 4.168 | 4.261 | 4.411 | 4.579 | 4.749 | 4.827 | 4.855
 | 2004-09-07 00:00:00 | 2.832 | 3.136 | 3.385 | 3.593 | 3.77 | 3.92 | 4.051 | 4.161 | 4.252 | 4.4 | 4.567 | 4.733 | 4.811 | 4.838
 | 2004-09-08 00:00:00 | 2.812 | 3.111 | 3.356 | 3.561 | 3.74 | 3.898 | 4.03 | 4.14 | 4.23 | 4.377 | 4.54 | 4.705 | 4.782 | 4.808
 | 2004-09-09 00:00:00 | 2.773 | 3.071 | 3.314 | 3.518 | 3.697 | 3.855 | 3.99 | 4.102 | 4.194 | 4.341 | 4.509 | 4.677 | 4.755 | 4.783
 | 2004-09-10 00:00:00 | 2.752 | 3.044 | 3.288 | 3.493 | 3.675 | 3.836 | 3.973 | 4.086 | 4.18 | 4.33 | 4.499 | 4.67 | 4.749 | 4.778
 | 2004-09-13 00:00:00 | 2.787 | 3.068 | 3.306 | 3.507 | 3.685 | 3.84 | 3.972 | 4.083 | 4.175 | 4.323 | 4.49 | 4.659 | 4.737 | 4.765
 | 2004-09-14 00:00:00 | 2.764 | 3.05 | 3.283 | 3.486 | 3.665 | 3.822 | 3.958 | 4.07 | 4.162 | 4.31 | 4.478 | 4.65 | 4.729 | 4.758
 | 2004-09-15 00:00:00 | 2.777 | 3.062 | 3.299 | 3.501 | 3.679 | 3.835 | 3.969 | 4.08 | 4.172 | 4.32 | 4.488 | 4.659 | 4.739 | 4.768
 | 2004-09-16 00:00:00 | 2.763 | 3.045 | 3.284 | 3.484 | 3.66 | 3.816 | 3.951 | 4.061 | 4.152 | 4.301 | 4.469 | 4.64 | 4.719 | 4.748
 | 2004-09-17 00:00:00 | 2.74 | 3.021 | 3.262 | 3.465 | 3.644 | 3.799 | 3.932 | 4.044 | 4.136 | 4.286 | 4.455 | 4.628 | 4.708 | 4.738
 | 2004-09-20 00:00:00 | 2.743 | 3.019 | 3.252 | 3.453 | 3.63 | 3.786 | 3.92 | 4.031 | 4.123 | 4.273 | 4.443 | 4.615 | 4.696 | 4.726
 | 2004-09-21 00:00:00 | 2.753 | 3.028 | 3.263 | 3.463 | 3.639 | 3.793 | 3.926 | 4.037 | 4.128 | 4.277 | 4.445 | 4.617 | 4.696 | 4.725
 | 2004-09-22 00:00:00 | 2.717 | 2.981 | 3.213 | 3.411 | 3.586 | 3.739 | 3.87 | 3.98 | 4.071 | 4.219 | 4.388 | 4.56 | 4.64 | 4.669
 | 2004-09-23 00:00:00 | 2.687 | 2.953 | 3.185 | 3.384 | 3.561 | 3.718 | 3.854 | 3.966 | 4.058 | 4.206 | 4.374 | 4.546 | 4.627 | 4.658
 | 2004-09-24 00:00:00 | 2.725 | 2.986 | 3.217 | 3.416 | 3.591 | 3.744 | 3.874 | 3.985 | 4.077 | 4.224 | 4.391 | 4.562 | 4.642 | 4.673
 | 2004-09-27 00:00:00 | 2.704 | 2.971 | 3.198 | 3.395 | 3.572 | 3.726 | 3.859 | 3.971 | 4.063 | 4.212 | 4.379 | 4.552 | 4.633 | 4.664
 | 2004-09-28 00:00:00 | 2.72 | 2.982 | 3.21 | 3.406 | 3.581 | 3.734 | 3.865 | 3.976 | 4.068 | 4.216 | 4.383 | 4.555 | 4.635 | 4.666
 | 2004-09-29 00:00:00 | 2.741 | 3.01 | 3.239 | 3.437 | 3.614 | 3.769 | 3.902 | 4.013 | 4.105 | 4.253 | 4.42 | 4.595 | 4.675 | 4.706
 | 2004-09-30 00:00:00 | 2.709 | 2.985 | 3.221 | 3.423 | 3.601 | 3.762 | 3.901 | 4.014 | 4.108 | 4.258 | 4.427 | 4.607 | 4.689 | 4.72
 | 2004-10-01 00:00:00 | 2.717 | 3 | 3.247 | 3.455 | 3.637 | 3.798 | 3.936 | 4.051 | 4.146 | 4.295 | 4.465 | 4.645 | 4.727 | 4.758
 | 2004-10-04 00:00:00 | 2.749 | 3.031 | 3.271 | 3.476 | 3.656 | 3.81 | 3.942 | 4.054 | 4.147 | 4.295 | 4.463 | 4.639 | 4.719 | 4.75
 | 2004-10-05 00:00:00 | 2.72 | 2.999 | 3.232 | 3.434 | 3.614 | 3.774 | 3.911 | 4.024 | 4.117 | 4.265 | 4.433 | 4.612 | 4.691 | 4.722
 | 2004-10-06 00:00:00 | 2.722 | 3.001 | 3.235 | 3.435 | 3.614 | 3.771 | 3.905 | 4.017 | 4.11 | 4.258 | 4.425 | 4.603 | 4.682 | 4.713
 | 2004-10-07 00:00:00 | 2.737 | 3.011 | 3.248 | 3.451 | 3.632 | 3.791 | 3.928 | 4.041 | 4.135 | 4.282 | 4.449 | 4.626 | 4.705 | 4.737
 | 2004-10-08 00:00:00 | 2.648 | 2.923 | 3.159 | 3.363 | 3.547 | 3.713 | 3.855 | 3.972 | 4.068 | 4.22 | 4.392 | 4.575 | 4.657 | 4.69
 | 2004-10-11 00:00:00 | 2.653 | 2.924 | 3.163 | 3.371 | 3.557 | 3.72 | 3.861 | 3.978 | 4.075 | 4.23 | 4.404 | 4.589 | 4.672 | 4.706
 | 2004-10-12 00:00:00 | 2.625 | 2.885 | 3.121 | 3.328 | 3.514 | 3.68 | 3.821 | 3.939 | 4.036 | 4.191 | 4.367 | 4.554 | 4.638 | 4.674
 | 2004-10-13 00:00:00 | 2.621 | 2.882 | 3.119 | 3.325 | 3.51 | 3.676 | 3.817 | 3.933 | 4.029 | 4.183 | 4.359 | 4.544 | 4.628 | 4.662
 | 2004-10-14 00:00:00 | 2.584 | 2.85 | 3.092 | 3.3 | 3.485 | 3.649 | 3.79 | 3.907 | 4.003 | 4.157 | 4.332 | 4.518 | 4.602 | 4.637
 | 2004-10-15 00:00:00 | 2.597 | 2.877 | 3.12 | 3.331 | 3.52 | 3.684 | 3.826 | 3.945 | 4.043 | 4.2 | 4.375 | 4.562 | 4.645 | 4.68
 | 2004-10-18 00:00:00 | 2.573 | 2.834 | 3.078 | 3.292 | 3.481 | 3.65 | 3.794 | 3.913 | 4.012 | 4.17 | 4.347 | 4.535 | 4.621 | 4.657
 | 2004-10-19 00:00:00 | 2.577 | 2.839 | 3.086 | 3.302 | 3.492 | 3.661 | 3.808 | 3.927 | 4.026 | 4.184 | 4.362 | 4.552 | 4.638 | 4.675
 | 2004-10-20 00:00:00 | 2.545 | 2.809 | 3.053 | 3.267 | 3.457 | 3.627 | 3.772 | 3.892 | 3.992 | 4.151 | 4.331 | 4.522 | 4.609 | 4.645
 | 2004-10-21 00:00:00 | 2.563 | 2.817 | 3.059 | 3.272 | 3.461 | 3.629 | 3.772 | 3.892 | 3.992 | 4.15 | 4.328 | 4.517 | 4.603 | 4.64
 | 2004-10-22 00:00:00 | 2.566 | 2.827 | 3.07 | 3.281 | 3.469 | 3.631 | 3.771 | 3.89 | 3.989 | 4.148 | 4.328 | 4.518 | 4.605 | 4.642
 | 2004-10-25 00:00:00 | 2.532 | 2.791 | 3.028 | 3.237 | 3.424 | 3.591 | 3.733 | 3.852 | 3.951 | 4.112 | 4.296 | 4.491 | 4.58 | 4.619
 | 2004-10-26 00:00:00 | 2.542 | 2.796 | 3.033 | 3.244 | 3.432 | 3.599 | 3.742 | 3.862 | 3.962 | 4.124 | 4.31 | 4.507 | 4.597 | 4.637
 | 2004-10-27 00:00:00 | 2.576 | 2.841 | 3.079 | 3.288 | 3.474 | 3.637 | 3.777 | 3.895 | 3.993 | 4.152 | 4.334 | 4.528 | 4.617 | 4.655
 | 2004-10-28 00:00:00 | 2.576 | 2.837 | 3.078 | 3.286 | 3.473 | 3.634 | 3.776 | 3.893 | 3.992 | 4.148 | 4.328 | 4.518 | 4.605 | 4.641
 | 2004-10-29 00:00:00 | 2.574 | 2.834 | 3.074 | 3.282 | 3.467 | 3.629 | 3.768 | 3.887 | 3.986 | 4.143 | 4.322 | 4.51 | 4.596 | 4.634
 | 2004-11-01 00:00:00 | 2.577 | 2.835 | 3.077 | 3.285 | 3.471 | 3.636 | 3.777 | 3.896 | 3.995 | 4.152 | 4.332 | 4.522 | 4.61 | 4.648
 | 2004-11-02 00:00:00 | 2.611 | 2.87 | 3.108 | 3.316 | 3.501 | 3.661 | 3.8 | 3.918 | 4.016 | 4.172 | 4.349 | 4.533 | 4.619 | 4.655
 | 2004-11-03 00:00:00 | 2.596 | 2.852 | 3.087 | 3.292 | 3.477 | 3.642 | 3.783 | 3.902 | 4.001 | 4.158 | 4.334 | 4.519 | 4.605 | 4.641
 | 2004-11-04 00:00:00 | 2.572 | 2.822 | 3.049 | 3.253 | 3.438 | 3.601 | 3.742 | 3.861 | 3.961 | 4.119 | 4.296 | 4.485 | 4.57 | 4.606
 | 2004-11-05 00:00:00 | 2.664 | 2.904 | 3.131 | 3.333 | 3.515 | 3.673 | 3.808 | 3.927 | 4.025 | 4.181 | 4.353 | 4.537 | 4.621 | 4.656
 | 2004-11-08 00:00:00 | 2.659 | 2.9 | 3.12 | 3.317 | 3.495 | 3.655 | 3.794 | 3.912 | 4.009 | 4.162 | 4.333 | 4.516 | 4.598 | 4.631
 | 2004-11-09 00:00:00 | 2.602 | 2.839 | 3.059 | 3.257 | 3.438 | 3.6 | 3.739 | 3.859 | 3.959 | 4.114 | 4.286 | 4.472 | 4.556 | 4.59
 | 2004-11-10 00:00:00 | 2.615 | 2.853 | 3.076 | 3.277 | 3.458 | 3.623 | 3.763 | 3.883 | 3.983 | 4.138 | 4.309 | 4.49 | 4.574 | 4.608
 | 2004-11-11 00:00:00 | 2.553 | 2.797 | 3.021 | 3.222 | 3.405 | 3.569 | 3.711 | 3.832 | 3.933 | 4.091 | 4.265 | 4.453 | 4.538 | 4.573
 | 2004-11-12 00:00:00 | 2.519 | 2.755 | 2.977 | 3.176 | 3.357 | 3.52 | 3.661 | 3.782 | 3.882 | 4.038 | 4.213 | 4.404 | 4.489 | 4.523
 | 2004-11-15 00:00:00 | 2.557 | 2.792 | 3.01 | 3.204 | 3.382 | 3.537 | 3.674 | 3.792 | 3.89 | 4.045 | 4.219 | 4.408 | 4.492 | 4.526
 | 2004-11-16 00:00:00 | 2.568 | 2.798 | 3.011 | 3.201 | 3.374 | 3.526 | 3.662 | 3.777 | 3.873 | 4.027 | 4.199 | 4.388 | 4.472 | 4.507
 | 2004-11-17 00:00:00 | 2.57 | 2.792 | 3.007 | 3.199 | 3.373 | 3.529 | 3.665 | 3.781 | 3.878 | 4.032 | 4.205 | 4.395 | 4.479 | 4.514
 | 2004-11-18 00:00:00 | 2.612 | 2.836 | 3.053 | 3.245 | 3.417 | 3.575 | 3.713 | 3.828 | 3.924 | 4.078 | 4.248 | 4.433 | 4.517 | 4.551
 | 2004-11-19 00:00:00 | 2.592 | 2.826 | 3.041 | 3.231 | 3.403 | 3.555 | 3.688 | 3.803 | 3.899 | 4.052 | 4.222 | 4.409 | 4.493 | 4.528
 | 2004-11-22 00:00:00 | 2.569 | 2.797 | 3.008 | 3.199 | 3.372 | 3.527 | 3.663 | 3.779 | 3.877 | 4.031 | 4.202 | 4.389 | 4.475 | 4.511
 | 2004-11-23 00:00:00 | 2.546 | 2.766 | 2.977 | 3.167 | 3.341 | 3.5 | 3.64 | 3.756 | 3.853 | 4.007 | 4.181 | 4.369 | 4.455 | 4.491
 | 2004-11-24 00:00:00 | 2.53 | 2.756 | 2.972 | 3.165 | 3.341 | 3.5 | 3.639 | 3.756 | 3.854 | 4.009 | 4.185 | 4.375 | 4.461 | 4.498
 | 2004-11-25 00:00:00 | 2.501 | 2.729 | 2.948 | 3.144 | 3.32 | 3.479 | 3.618 | 3.736 | 3.834 | 3.989 | 4.164 | 4.355 | 4.442 | 4.479
 | 2004-11-26 00:00:00 | 2.496 | 2.723 | 2.941 | 3.137 | 3.313 | 3.472 | 3.612 | 3.729 | 3.827 | 3.98 | 4.153 | 4.343 | 4.429 | 4.464
 | 2004-11-29 00:00:00 | 2.541 | 2.778 | 2.997 | 3.191 | 3.367 | 3.527 | 3.667 | 3.784 | 3.882 | 4.034 | 4.208 | 4.397 | 4.483 | 4.518
 | 2004-11-30 00:00:00 | 2.517 | 2.755 | 2.973 | 3.168 | 3.344 | 3.498 | 3.633 | 3.75 | 3.848 | 4 | 4.173 | 4.361 | 4.449 | 4.484
 | 2004-12-01 00:00:00 | 2.484 | 2.719 | 2.939 | 3.135 | 3.312 | 3.473 | 3.612 | 3.73 | 3.829 | 3.982 | 4.155 | 4.346 | 4.433 | 4.469
 | 2004-12-02 00:00:00 | 2.557 | 2.793 | 3.015 | 3.211 | 3.385 | 3.54 | 3.677 | 3.792 | 3.888 | 4.039 | 4.209 | 4.392 | 4.478 | 4.514
 | 2004-12-03 00:00:00 | 2.477 | 2.703 | 2.918 | 3.11 | 3.287 | 3.449 | 3.592 | 3.711 | 3.81 | 3.963 | 4.137 | 4.328 | 4.415 | 4.452
 | 2004-12-06 00:00:00 | 2.445 | 2.67 | 2.883 | 3.075 | 3.252 | 3.412 | 3.552 | 3.671 | 3.77 | 3.925 | 4.099 | 4.292 | 4.379 | 4.416
 | 2004-12-07 00:00:00 | 2.438 | 2.653 | 2.861 | 3.052 | 3.228 | 3.386 | 3.524 | 3.643 | 3.743 | 3.898 | 4.076 | 4.271 | 4.359 | 4.397
 | 2004-12-08 00:00:00 | 2.437 | 2.642 | 2.841 | 3.027 | 3.2 | 3.355 | 3.49 | 3.608 | 3.707 | 3.861 | 4.037 | 4.228 | 4.318 | 4.356
 | 2004-12-09 00:00:00 | 2.456 | 2.659 | 2.856 | 3.037 | 3.205 | 3.357 | 3.49 | 3.605 | 3.702 | 3.855 | 4.029 | 4.219 | 4.309 | 4.347
 | 2004-12-10 00:00:00 | 2.457 | 2.656 | 2.848 | 3.028 | 3.192 | 3.339 | 3.47 | 3.583 | 3.678 | 3.83 | 4 | 4.188 | 4.276 | 4.313
 | 2004-12-13 00:00:00 | 2.445 | 2.655 | 2.846 | 3.022 | 3.184 | 3.33 | 3.46 | 3.572 | 3.666 | 3.816 | 3.988 | 4.177 | 4.265 | 4.301
 | 2004-12-14 00:00:00 | 2.462 | 2.665 | 2.855 | 3.026 | 3.185 | 3.332 | 3.461 | 3.571 | 3.664 | 3.813 | 3.984 | 4.171 | 4.258 | 4.295
 | 2004-12-15 00:00:00 | 2.438 | 2.636 | 2.82 | 2.987 | 3.142 | 3.284 | 3.408 | 3.516 | 3.607 | 3.755 | 3.925 | 4.114 | 4.201 | 4.238
 | 2004-12-16 00:00:00 | 2.509 | 2.712 | 2.896 | 3.06 | 3.209 | 3.341 | 3.455 | 3.557 | 3.644 | 3.785 | 3.949 | 4.131 | 4.218 | 4.254
 | 2004-12-17 00:00:00 | 2.535 | 2.744 | 2.933 | 3.1 | 3.249 | 3.381 | 3.499 | 3.601 | 3.688 | 3.827 | 3.99 | 4.172 | 4.258 | 4.293
 | 2004-12-20 00:00:00 | 2.504 | 2.709 | 2.89 | 3.055 | 3.207 | 3.346 | 3.472 | 3.577 | 3.665 | 3.805 | 3.968 | 4.152 | 4.238 | 4.274
 | 2004-12-21 00:00:00 | 2.58 | 2.767 | 2.945 | 3.104 | 3.251 | 3.383 | 3.498 | 3.6 | 3.688 | 3.826 | 3.988 | 4.169 | 4.253 | 4.287
 | 2004-12-22 00:00:00 | 2.597 | 2.802 | 2.972 | 3.124 | 3.267 | 3.397 | 3.512 | 3.612 | 3.698 | 3.836 | 3.997 | 4.178 | 4.263 | 4.297
 | 2004-12-23 00:00:00 | 2.56 | 2.755 | 2.924 | 3.075 | 3.218 | 3.359 | 3.483 | 3.587 | 3.674 | 3.813 | 3.978 | 4.165 | 4.252 | 4.287
 | 2004-12-24 00:00:00 | 2.517 | 2.759 | 2.926 | 3.076 | 3.222 | 3.359 | 3.481 | 3.586 | 3.674 | 3.813 | 3.978 | 4.164 | 4.25 | 4.284
 | 2004-12-27 00:00:00 | 2.571 | 2.783 | 2.95 | 3.102 | 3.249 | 3.387 | 3.51 | 3.614 | 3.702 | 3.841 | 4.007 | 4.196 | 4.282 | 4.316
 | 2004-12-28 00:00:00 | 2.653 | 2.879 | 3.045 | 3.197 | 3.346 | 3.466 | 3.57 | 3.674 | 3.762 | 3.901 | 4.065 | 4.25 | 4.335 | 4.37
 | 2004-12-29 00:00:00 | 2.664 | 2.89 | 3.069 | 3.226 | 3.371 | 3.498 | 3.611 | 3.712 | 3.798 | 3.936 | 4.098 | 4.279 | 4.365 | 4.398
 | 2004-12-30 00:00:00 | 2.615 | 2.826 | 3.005 | 3.162 | 3.307 | 3.443 | 3.565 | 3.666 | 3.752 | 3.892 | 4.055 | 4.238 | 4.323 | 4.357
 | 2004-12-31 00:00:00 | 2.613 | 2.826 | 3.005 | 3.162 | 3.307 | 3.443 | 3.565 | 3.666 | 3.752 | 3.892 | 4.055 | 4.238 | 4.323 | 4.357
 | 2005-01-03 00:00:00 | 2.605 | 2.797 | 2.971 | 3.126 | 3.27 | 3.406 | 3.528 | 3.629 | 3.715 | 3.855 | 4.018 | 4.196 | 4.281 | 4.315
 | 2005-01-04 00:00:00 | 2.63 | 2.832 | 3.003 | 3.154 | 3.293 | 3.423 | 3.54 | 3.639 | 3.723 | 3.861 | 4.024 | 4.202 | 4.287 | 4.32
 | 2005-01-05 00:00:00 | 2.619 | 2.822 | 2.991 | 3.141 | 3.282 | 3.414 | 3.532 | 3.632 | 3.717 | 3.855 | 4.015 | 4.194 | 4.277 | 4.308
 | 2005-01-06 00:00:00 | 2.586 | 2.794 | 2.967 | 3.118 | 3.262 | 3.399 | 3.521 | 3.623 | 3.71 | 3.851 | 4.015 | 4.194 | 4.277 | 4.308
 | 2005-01-07 00:00:00 | 2.59 | 2.785 | 2.957 | 3.11 | 3.252 | 3.384 | 3.503 | 3.606 | 3.693 | 3.833 | 3.993 | 4.169 | 4.252 | 4.281
 | 2005-01-10 00:00:00 | 2.576 | 2.773 | 2.941 | 3.094 | 3.237 | 3.368 | 3.488 | 3.59 | 3.677 | 3.816 | 3.977 | 4.151 | 4.234 | 4.264
 | 2005-01-11 00:00:00 | 2.574 | 2.77 | 2.94 | 3.091 | 3.233 | 3.366 | 3.487 | 3.589 | 3.676 | 3.814 | 3.974 | 4.148 | 4.23 | 4.26
 | 2005-01-12 00:00:00 | 2.579 | 2.778 | 2.949 | 3.1 | 3.242 | 3.375 | 3.494 | 3.596 | 3.683 | 3.822 | 3.982 | 4.156 | 4.238 | 4.269
 | 2005-01-13 00:00:00 | 2.532 | 2.726 | 2.896 | 3.048 | 3.191 | 3.326 | 3.447 | 3.551 | 3.64 | 3.78 | 3.941 | 4.116 | 4.198 | 4.229
 | 2005-01-14 00:00:00 | 2.535 | 2.73 | 2.903 | 3.055 | 3.196 | 3.326 | 3.443 | 3.545 | 3.632 | 3.771 | 3.929 | 4.098 | 4.179 | 4.208
 | 2005-01-17 00:00:00 | 2.533 | 2.726 | 2.897 | 3.048 | 3.187 | 3.316 | 3.432 | 3.532 | 3.618 | 3.755 | 3.909 | 4.076 | 4.155 | 4.184
 | 2005-01-18 00:00:00 | 2.547 | 2.739 | 2.91 | 3.06 | 3.196 | 3.319 | 3.433 | 3.531 | 3.615 | 3.749 | 3.898 | 4.062 | 4.139 | 4.166
 | 2005-01-19 00:00:00 | 2.534 | 2.726 | 2.892 | 3.039 | 3.173 | 3.297 | 3.409 | 3.507 | 3.59 | 3.719 | 3.863 | 4.019 | 4.094 | 4.119
 | 2005-01-20 00:00:00 | 2.565 | 2.756 | 2.926 | 3.075 | 3.211 | 3.339 | 3.454 | 3.552 | 3.636 | 3.767 | 3.915 | 4.076 | 4.153 | 4.179
 | 2005-01-21 00:00:00 | 2.541 | 2.742 | 2.912 | 3.062 | 3.202 | 3.331 | 3.447 | 3.549 | 3.635 | 3.768 | 3.92 | 4.084 | 4.161 | 4.189
 | 2005-01-24 00:00:00 | 2.532 | 2.729 | 2.9 | 3.052 | 3.19 | 3.319 | 3.434 | 3.534 | 3.619 | 3.751 | 3.901 | 4.063 | 4.139 | 4.165
 | 2005-01-25 00:00:00 | 2.546 | 2.749 | 2.921 | 3.073 | 3.21 | 3.337 | 3.451 | 3.55 | 3.634 | 3.764 | 3.91 | 4.068 | 4.142 | 4.168
 | 2005-01-26 00:00:00 | 2.55 | 2.754 | 2.927 | 3.079 | 3.214 | 3.339 | 3.451 | 3.548 | 3.631 | 3.76 | 3.901 | 4.053 | 4.124 | 4.15
 | 2005-01-27 00:00:00 | 2.589 | 2.795 | 2.966 | 3.116 | 3.251 | 3.375 | 3.486 | 3.582 | 3.664 | 3.792 | 3.934 | 4.084 | 4.153 | 4.179
 | 2005-01-28 00:00:00 | 2.536 | 2.739 | 2.907 | 3.056 | 3.193 | 3.321 | 3.436 | 3.534 | 3.617 | 3.748 | 3.894 | 4.051 | 4.122 | 4.148
 | 2005-01-31 00:00:00 | 2.55 | 2.748 | 2.915 | 3.063 | 3.198 | 3.323 | 3.436 | 3.533 | 3.615 | 3.745 | 3.887 | 4.04 | 4.109 | 4.134
 | 2005-02-01 00:00:00 | 2.552 | 2.744 | 2.912 | 3.06 | 3.193 | 3.318 | 3.43 | 3.526 | 3.608 | 3.735 | 3.875 | 4.026 | 4.094 | 4.118
 | 2005-02-02 00:00:00 | 2.571 | 2.766 | 2.935 | 3.083 | 3.216 | 3.341 | 3.452 | 3.546 | 3.626 | 3.75 | 3.883 | 4.025 | 4.091 | 4.112
 | 2005-02-03 00:00:00 | 2.585 | 2.787 | 2.956 | 3.103 | 3.233 | 3.353 | 3.462 | 3.554 | 3.632 | 3.752 | 3.884 | 4.021 | 4.084 | 4.105
 | 2005-02-04 00:00:00 | 2.565 | 2.757 | 2.92 | 3.062 | 3.189 | 3.302 | 3.404 | 3.494 | 3.57 | 3.688 | 3.813 | 3.943 | 4.004 | 4.025
 | 2005-02-07 00:00:00 | 2.58 | 2.771 | 2.926 | 3.062 | 3.183 | 3.293 | 3.391 | 3.478 | 3.552 | 3.665 | 3.783 | 3.905 | 3.962 | 3.982
 | 2005-02-08 00:00:00 | 2.58 | 2.761 | 2.911 | 3.042 | 3.16 | 3.267 | 3.363 | 3.448 | 3.52 | 3.634 | 3.753 | 3.874 | 3.933 | 3.953
 | 2005-02-09 00:00:00 | 2.559 | 2.745 | 2.897 | 3.027 | 3.147 | 3.256 | 3.353 | 3.439 | 3.512 | 3.626 | 3.743 | 3.862 | 3.918 | 3.936
 | 2005-02-10 00:00:00 | 2.536 | 2.725 | 2.882 | 3.018 | 3.143 | 3.26 | 3.362 | 3.452 | 3.53 | 3.646 | 3.768 | 3.896 | 3.954 | 3.974
 | 2005-02-11 00:00:00 | 2.542 | 2.726 | 2.887 | 3.027 | 3.154 | 3.27 | 3.373 | 3.465 | 3.543 | 3.663 | 3.79 | 3.921 | 3.98 | 4.003
 | 2005-02-14 00:00:00 | 2.55 | 2.745 | 2.906 | 3.046 | 3.174 | 3.289 | 3.394 | 3.485 | 3.562 | 3.684 | 3.815 | 3.949 | 4.012 | 4.036
 | 2005-02-15 00:00:00 | 2.587 | 2.786 | 2.948 | 3.088 | 3.213 | 3.329 | 3.433 | 3.523 | 3.599 | 3.72 | 3.849 | 3.979 | 4.043 | 4.068
 | 2005-02-16 00:00:00 | 2.597 | 2.7925 | 2.964 | 3.11 | 3.2175 | 3.3613 | 3.465 | 3.553 | 3.631 | 3.751 | 3.881 | 4.011 | 4.071 | 4.1005
 | 2005-02-17 00:00:00 | 2.603 | 2.81 | 2.98 | 3.124 | 3.254 | 3.376 | 3.487 | 3.579 | 3.657 | 3.778 | 3.908 | 4.04 | 4.102 | 4.126
 | 2005-02-18 00:00:00 | 2.652 | 2.884 | 3.068 | 3.225 | 3.36 | 3.482 | 3.591 | 3.686 | 3.766 | 3.89 | 4.019 | 4.151 | 4.214 | 4.241
 | 2005-02-21 00:00:00 | 2.667 | 2.89 | 3.077 | 3.234 | 3.37 | 3.495 | 3.607 | 3.702 | 3.783 | 3.907 | 4.036 | 4.165 | 4.228 | 4.254
 | 2005-02-22 00:00:00 | 2.646 | 2.874 | 3.06 | 3.218 | 3.357 | 3.486 | 3.601 | 3.698 | 3.78 | 3.905 | 4.036 | 4.166 | 4.229 | 4.256
 | 2005-02-23 00:00:00 | 2.648 | 2.885 | 3.072 | 3.23 | 3.371 | 3.501 | 3.616 | 3.714 | 3.798 | 3.927 | 4.061 | 4.198 | 4.263 | 4.29
 | 2005-02-24 00:00:00 | 2.656 | 2.891 | 3.081 | 3.242 | 3.386 | 3.513 | 3.626 | 3.726 | 3.81 | 3.939 | 4.072 | 4.208 | 4.273 | 4.298
 | 2005-02-25 00:00:00 | 2.651 | 2.886 | 3.074 | 3.232 | 3.373 | 3.497 | 3.606 | 3.703 | 3.785 | 3.911 | 4.042 | 4.177 | 4.24 | 4.264
 | 2005-02-28 00:00:00 | 2.662 | 2.89 | 3.083 | 3.245 | 3.386 | 3.516 | 3.633 | 3.729 | 3.811 | 3.938 | 4.07 | 4.205 | 4.268 | 4.293
 | 2005-03-01 00:00:00 | 2.655 | 2.881 | 3.075 | 3.237 | 3.381 | 3.513 | 3.629 | 3.728 | 3.812 | 3.941 | 4.077 | 4.215 | 4.279 | 4.304
 | 2005-03-02 00:00:00 | 2.659 | 2.902 | 3.104 | 3.272 | 3.418 | 3.551 | 3.666 | 3.766 | 3.852 | 3.984 | 4.122 | 4.263 | 4.327 | 4.355
 | 2005-03-03 00:00:00 | 2.644 | 2.878 | 3.076 | 3.245 | 3.394 | 3.53 | 3.648 | 3.75 | 3.837 | 3.971 | 4.112 | 4.253 | 4.319 | 4.347
 | 2005-03-04 00:00:00 | 2.598 | 2.827 | 3.015 | 3.179 | 3.328 | 3.466 | 3.586 | 3.688 | 3.775 | 3.908 | 4.048 | 4.188 | 4.252 | 4.278
 | 2005-03-07 00:00:00 | 2.565 | 2.794 | 2.984 | 3.15 | 3.3 | 3.432 | 3.549 | 3.653 | 3.741 | 3.875 | 4.016 | 4.157 | 4.221 | 4.247
 | 2005-03-08 00:00:00 | 2.586 | 2.813 | 3.011 | 3.184 | 3.337 | 3.474 | 3.597 | 3.702 | 3.79 | 3.925 | 4.067 | 4.208 | 4.274 | 4.299
 | 2005-03-09 00:00:00 | 2.61 | 2.847 | 3.052 | 3.23 | 3.384 | 3.524 | 3.646 | 3.751 | 3.84 | 3.977 | 4.12 | 4.261 | 4.325 | 4.351
 | 2005-03-10 00:00:00 | 2.616 | 2.849 | 3.058 | 3.238 | 3.395 | 3.534 | 3.656 | 3.762 | 3.851 | 3.989 | 4.135 | 4.276 | 4.341 | 4.367
 | 2005-03-11 00:00:00 | 2.604 | 2.844 | 3.049 | 3.228 | 3.386 | 3.529 | 3.654 | 3.763 | 3.854 | 3.994 | 4.14 | 4.287 | 4.353 | 4.379
 | 2005-03-14 00:00:00 | 2.624 | 2.863 | 3.07 | 3.248 | 3.404 | 3.541 | 3.663 | 3.768 | 3.856 | 3.995 | 4.139 | 4.283 | 4.348 | 4.374
 | 2005-03-15 00:00:00 | 2.6 | 2.834 | 3.03 | 3.198 | 3.349 | 3.483 | 3.6 | 3.703 | 3.79 | 3.928 | 4.072 | 4.211 | 4.277 | 4.304
 | 2005-03-16 00:00:00 | 2.622 | 2.839 | 3.02 | 3.178 | 3.321 | 3.451 | 3.565 | 3.664 | 3.747 | 3.879 | 4.019 | 4.157 | 4.222 | 4.247
 | 2005-03-17 00:00:00 | 2.644 | 2.865 | 3.042 | 3.198 | 3.338 | 3.467 | 3.581 | 3.68 | 3.764 | 3.897 | 4.038 | 4.175 | 4.24 | 4.265
 | 2005-03-18 00:00:00 | 2.665 | 2.889 | 3.066 | 3.225 | 3.366 | 3.492 | 3.605 | 3.704 | 3.788 | 3.921 | 4.061 | 4.198 | 4.263 | 4.288
 | 2005-03-21 00:00:00 | 2.705 | 2.932 | 3.113 | 3.27 | 3.407 | 3.529 | 3.638 | 3.735 | 3.817 | 3.948 | 4.085 | 4.218 | 4.282 | 4.305
 | 2005-03-22 00:00:00 | 2.677 | 2.894 | 3.068 | 3.219 | 3.355 | 3.479 | 3.59 | 3.686 | 3.769 | 3.9 | 4.039 | 4.174 | 4.236 | 4.26
 | 2005-03-23 00:00:00 | 2.725 | 2.952 | 3.125 | 3.277 | 3.414 | 3.538 | 3.649 | 3.745 | 3.826 | 3.956 | 4.092 | 4.221 | 4.283 | 4.306
 | 2005-03-24 00:00:00 | 2.726 | 2.954 | 3.121 | 3.268 | 3.403 | 3.522 | 3.627 | 3.722 | 3.803 | 3.933 | 4.07 | 4.202 | 4.263 | 4.288
 | 2005-03-25 00:00:00 | 2.724 | 2.954 | 3.121 | 3.268 | 3.403 | 3.522 | 3.627 | 3.722 | 3.803 | 3.933 | 4.07 | 4.202 | 4.263 | 4.288
 | 2005-03-28 00:00:00 | 2.726 | 2.952 | 3.119 | 3.266 | 3.401 | 3.522 | 3.629 | 3.724 | 3.805 | 3.935 | 4.072 | 4.204 | 4.265 | 4.29
 | 2005-03-29 00:00:00 | 2.717 | 2.952 | 3.119 | 3.266 | 3.401 | 3.522 | 3.629 | 3.724 | 3.805 | 3.923 | 4.072 | 4.193 | 4.265 | 4.29
 | 2005-03-30 00:00:00 | 2.674 | 2.89 | 3.06 | 3.208 | 3.344 | 3.469 | 3.579 | 3.675 | 3.757 | 3.888 | 4.028 | 4.164 | 4.229 | 4.254
 | 2005-03-31 00:00:00 | 2.632 | 2.835 | 3.003 | 3.152 | 3.29 | 3.416 | 3.528 | 3.627 | 3.711 | 3.843 | 3.987 | 4.126 | 4.193 | 4.219
 | 2005-04-01 00:00:00 | 2.607 | 2.814 | 2.985 | 3.138 | 3.281 | 3.41 | 3.524 | 3.625 | 3.71 | 3.846 | 3.991 | 4.134 | 4.201 | 4.228
 | 2005-04-04 00:00:00 | 2.59 | 2.79 | 2.958 | 3.11 | 3.249 | 3.379 | 3.492 | 3.591 | 3.676 | 3.81 | 3.956 | 4.099 | 4.165 | 4.193
 | 2005-04-05 00:00:00 | 2.604 | 2.802 | 2.973 | 3.125 | 3.264 | 3.393 | 3.507 | 3.606 | 3.69 | 3.824 | 3.971 | 4.116 | 4.183 | 4.211
 | 2005-04-06 00:00:00 | 2.583 | 2.791 | 2.963 | 3.117 | 3.259 | 3.39 | 3.507 | 3.608 | 3.694 | 3.833 | 3.985 | 4.136 | 4.208 | 4.239
 | 2005-04-07 00:00:00 | 2.553 | 2.751 | 2.923 | 3.074 | 3.216 | 3.345 | 3.462 | 3.565 | 3.653 | 3.794 | 3.95 | 4.106 | 4.179 | 4.212
 | 2005-04-08 00:00:00 | 2.548 | 2.748 | 2.921 | 3.076 | 3.221 | 3.355 | 3.474 | 3.58 | 3.67 | 3.815 | 3.976 | 4.141 | 4.218 | 4.253
 | 2005-04-11 00:00:00 | 2.539 | 2.74 | 2.915 | 3.071 | 3.215 | 3.346 | 3.465 | 3.568 | 3.656 | 3.797 | 3.956 | 4.117 | 4.193 | 4.226
 | 2005-04-12 00:00:00 | 2.544 | 2.742 | 2.915 | 3.07 | 3.211 | 3.338 | 3.451 | 3.553 | 3.64 | 3.781 | 3.939 | 4.099 | 4.176 | 4.208
 | 2005-04-13 00:00:00 | 2.522 | 2.721 | 2.89 | 3.042 | 3.182 | 3.309 | 3.423 | 3.523 | 3.609 | 3.751 | 3.91 | 4.075 | 4.154 | 4.188
 | 2005-04-14 00:00:00 | 2.524 | 2.725 | 2.898 | 3.052 | 3.193 | 3.324 | 3.44 | 3.543 | 3.63 | 3.771 | 3.93 | 4.096 | 4.175 | 4.209
 | 2005-04-15 00:00:00 | 2.482 | 2.681 | 2.855 | 3.01 | 3.153 | 3.285 | 3.403 | 3.508 | 3.596 | 3.74 | 3.901 | 4.07 | 4.153 | 4.189
 | 2005-04-18 00:00:00 | 2.468 | 2.665 | 2.837 | 2.991 | 3.135 | 3.268 | 3.386 | 3.491 | 3.581 | 3.726 | 3.889 | 4.061 | 4.144 | 4.18
 | 2005-04-19 00:00:00 | 2.449 | 2.641 | 2.81 | 2.964 | 3.109 | 3.243 | 3.362 | 3.467 | 3.557 | 3.7 | 3.86 | 4.027 | 4.109 | 4.145
 | 2005-04-20 00:00:00 | 2.449 | 2.643 | 2.814 | 2.969 | 3.115 | 3.247 | 3.365 | 3.471 | 3.561 | 3.705 | 3.866 | 4.034 | 4.116 | 4.151
 | 2005-04-21 00:00:00 | 2.477 | 2.672 | 2.848 | 3.006 | 3.152 | 3.291 | 3.413 | 3.519 | 3.611 | 3.754 | 3.916 | 4.079 | 4.16 | 4.195
 | 2005-04-22 00:00:00 | 2.455 | 2.653 | 2.826 | 2.983 | 3.129 | 3.265 | 3.384 | 3.49 | 3.58 | 3.723 | 3.883 | 4.047 | 4.127 | 4.161
 | 2005-04-25 00:00:00 | 2.449 | 2.641 | 2.814 | 2.97 | 3.114 | 3.247 | 3.366 | 3.47 | 3.56 | 3.702 | 3.862 | 4.021 | 4.101 | 4.136
 | 2005-04-26 00:00:00 | 2.457 | 2.649 | 2.821 | 2.977 | 3.119 | 3.252 | 3.369 | 3.473 | 3.563 | 3.705 | 3.864 | 4.024 | 4.102 | 4.136
 | 2005-04-27 00:00:00 | 2.425 | 2.618 | 2.788 | 2.943 | 3.086 | 3.22 | 3.338 | 3.443 | 3.533 | 3.676 | 3.833 | 3.992 | 4.07 | 4.104
 | 2005-04-28 00:00:00 | 2.401 | 2.593 | 2.765 | 2.919 | 3.064 | 3.199 | 3.319 | 3.426 | 3.518 | 3.661 | 3.82 | 3.982 | 4.06 | 4.094
 | 2005-04-29 00:00:00 | 2.4 | 2.598 | 2.771 | 2.927 | 3.074 | 3.209 | 3.329 | 3.437 | 3.529 | 3.672 | 3.831 | 3.989 | 4.065 | 4.098
 | 2005-05-02 00:00:00 | 2.394 | 2.579 | 2.754 | 2.912 | 3.06 | 3.202 | 3.329 | 3.436 | 3.529 | 3.672 | 3.829 | 3.989 | 4.063 | 4.096
 | 2005-05-03 00:00:00 | 2.377 | 2.566 | 2.74 | 2.9 | 3.049 | 3.189 | 3.311 | 3.42 | 3.513 | 3.658 | 3.819 | 3.976 | 4.052 | 4.085
 | 2005-05-04 00:00:00 | 2.388 | 2.576 | 2.756 | 2.919 | 3.071 | 3.211 | 3.337 | 3.447 | 3.541 | 3.687 | 3.85 | 4.011 | 4.089 | 4.123
 | 2005-05-05 00:00:00 | 2.374 | 2.558 | 2.738 | 2.899 | 3.05 | 3.193 | 3.32 | 3.429 | 3.523 | 3.671 | 3.834 | 3.995 | 4.073 | 4.107
 | 2005-05-06 00:00:00 | 2.421 | 2.623 | 2.807 | 2.972 | 3.122 | 3.259 | 3.382 | 3.49 | 3.582 | 3.727 | 3.884 | 4.039 | 4.114 | 4.147
 | 2005-05-09 00:00:00 | 2.404 | 2.601 | 2.783 | 2.946 | 3.094 | 3.228 | 3.347 | 3.454 | 3.546 | 3.69 | 3.845 | 3.997 | 4.07 | 4.101
 | 2005-05-10 00:00:00 | 2.37 | 2.561 | 2.734 | 2.891 | 3.038 | 3.176 | 3.298 | 3.405 | 3.497 | 3.641 | 3.795 | 3.948 | 4.021 | 4.051
 | 2005-05-11 00:00:00 | 2.351 | 2.534 | 2.702 | 2.856 | 3 | 3.134 | 3.255 | 3.36 | 3.45 | 3.592 | 3.746 | 3.897 | 3.968 | 3.997
 | 2005-05-12 00:00:00 | 2.385 | 2.566 | 2.735 | 2.888 | 3.028 | 3.158 | 3.273 | 3.376 | 3.465 | 3.606 | 3.759 | 3.911 | 3.981 | 4.01
 | 2005-05-13 00:00:00 | 2.392 | 2.569 | 2.731 | 2.879 | 3.016 | 3.145 | 3.26 | 3.361 | 3.448 | 3.588 | 3.742 | 3.893 | 3.962 | 3.989
 | 2005-05-16 00:00:00 | 2.382 | 2.562 | 2.724 | 2.872 | 3.01 | 3.139 | 3.255 | 3.356 | 3.444 | 3.585 | 3.737 | 3.887 | 3.956 | 3.983
 | 2005-05-17 00:00:00 | 2.377 | 2.557 | 2.719 | 2.867 | 3.006 | 3.135 | 3.249 | 3.351 | 3.439 | 3.58 | 3.734 | 3.887 | 3.957 | 3.984
 | 2005-05-18 00:00:00 | 2.376 | 2.553 | 2.713 | 2.859 | 2.996 | 3.12 | 3.232 | 3.332 | 3.419 | 3.559 | 3.708 | 3.856 | 3.924 | 3.949
 | 2005-05-19 00:00:00 | 2.402 | 2.58 | 2.743 | 2.89 | 3.026 | 3.151 | 3.264 | 3.363 | 3.449 | 3.586 | 3.732 | 3.875 | 3.938 | 3.961
 | 2005-05-20 00:00:00 | 2.427 | 2.604 | 2.763 | 2.907 | 3.042 | 3.167 | 3.28 | 3.379 | 3.464 | 3.601 | 3.746 | 3.888 | 3.952 | 3.974
 | 2005-05-23 00:00:00 | 2.411 | 2.588 | 2.741 | 2.881 | 3.015 | 3.137 | 3.247 | 3.344 | 3.428 | 3.564 | 3.709 | 3.851 | 3.914 | 3.935
 | 2005-05-24 00:00:00 | 2.365 | 2.536 | 2.691 | 2.835 | 2.971 | 3.097 | 3.21 | 3.31 | 3.396 | 3.533 | 3.681 | 3.826 | 3.891 | 3.914
 | 2005-05-25 00:00:00 | 2.344 | 2.516 | 2.68 | 2.832 | 2.974 | 3.106 | 3.225 | 3.328 | 3.418 | 3.562 | 3.718 | 3.874 | 3.944 | 3.972
 | 2005-05-26 00:00:00 | 2.338 | 2.515 | 2.68 | 2.834 | 2.977 | 3.109 | 3.226 | 3.33 | 3.421 | 3.565 | 3.721 | 3.877 | 3.946 | 3.973
 | 2005-05-27 00:00:00 | 2.326 | 2.505 | 2.673 | 2.831 | 2.978 | 3.113 | 3.234 | 3.341 | 3.432 | 3.579 | 3.739 | 3.9 | 3.973 | 4.002
 | 2005-05-30 00:00:00 | 2.341 | 2.512 | 2.683 | 2.841 | 2.988 | 3.124 | 3.244 | 3.351 | 3.444 | 3.591 | 3.752 | 3.917 | 3.991 | 4.022
 | 2005-05-31 00:00:00 | 2.287 | 2.461 | 2.627 | 2.782 | 2.926 | 3.059 | 3.178 | 3.282 | 3.373 | 3.518 | 3.677 | 3.84 | 3.913 | 3.942
 | 2005-06-01 00:00:00 | 2.249 | 2.415 | 2.583 | 2.74 | 2.887 | 3.021 | 3.138 | 3.246 | 3.34 | 3.489 | 3.651 | 3.818 | 3.894 | 3.926
 | 2005-06-02 00:00:00 | 2.254 | 2.416 | 2.582 | 2.737 | 2.878 | 3.008 | 3.125 | 3.228 | 3.318 | 3.462 | 3.62 | 3.783 | 3.856 | 3.885
 | 2005-06-03 00:00:00 | 2.267 | 2.433 | 2.601 | 2.757 | 2.898 | 3.028 | 3.145 | 3.249 | 3.338 | 3.482 | 3.639 | 3.801 | 3.873 | 3.902
 | 2005-06-06 00:00:00 | 2.232 | 2.401 | 2.567 | 2.723 | 2.864 | 2.995 | 3.113 | 3.216 | 3.306 | 3.449 | 3.603 | 3.758 | 3.829 | 3.858
 | 2005-06-07 00:00:00 | 2.184 | 2.349 | 2.512 | 2.665 | 2.806 | 2.936 | 3.05 | 3.153 | 3.242 | 3.384 | 3.537 | 3.691 | 3.761 | 3.791
 | 2005-06-08 00:00:00 | 2.171 | 2.315 | 2.476 | 2.627 | 2.767 | 2.896 | 3.013 | 3.115 | 3.203 | 3.343 | 3.495 | 3.647 | 3.717 | 3.747
 | 2005-06-09 00:00:00 | 2.18 | 2.337 | 2.496 | 2.643 | 2.781 | 2.908 | 3.021 | 3.123 | 3.211 | 3.351 | 3.504 | 3.654 | 3.724 | 3.754
 | 2005-06-10 00:00:00 | 2.218 | 2.371 | 2.526 | 2.672 | 2.808 | 2.933 | 3.047 | 3.147 | 3.234 | 3.373 | 3.525 | 3.674 | 3.743 | 3.772
 | 2005-06-13 00:00:00 | 2.216 | 2.368 | 2.529 | 2.68 | 2.821 | 2.953 | 3.074 | 3.177 | 3.266 | 3.408 | 3.564 | 3.723 | 3.794 | 3.824
 | 2005-06-14 00:00:00 | 2.233 | 2.399 | 2.562 | 2.712 | 2.852 | 2.982 | 3.099 | 3.202 | 3.291 | 3.434 | 3.591 | 3.751 | 3.822 | 3.852
 | 2005-06-15 00:00:00 | 2.306 | 2.482 | 2.653 | 2.808 | 2.951 | 3.081 | 3.198 | 3.303 | 3.395 | 3.541 | 3.702 | 3.863 | 3.935 | 3.966
 | 2005-06-16 00:00:00 | 2.305 | 2.482 | 2.653 | 2.806 | 2.947 | 3.079 | 3.197 | 3.301 | 3.391 | 3.535 | 3.69 | 3.846 | 3.916 | 3.945
 | 2005-06-17 00:00:00 | 2.305 | 2.479 | 2.647 | 2.802 | 2.942 | 3.072 | 3.188 | 3.291 | 3.38 | 3.522 | 3.674 | 3.822 | 3.891 | 3.919
 | 2005-06-20 00:00:00 | 2.252 | 2.442 | 2.621 | 2.78 | 2.926 | 3.063 | 3.187 | 3.293 | 3.385 | 3.529 | 3.685 | 3.836 | 3.906 | 3.935
 | 2005-06-21 00:00:00 | 2.194 | 2.366 | 2.54 | 2.699 | 2.845 | 2.98 | 3.101 | 3.208 | 3.3 | 3.445 | 3.6 | 3.753 | 3.823 | 3.851
 | 2005-06-22 00:00:00 | 2.146 | 2.318 | 2.488 | 2.643 | 2.787 | 2.916 | 3.031 | 3.136 | 3.227 | 3.371 | 3.525 | 3.675 | 3.743 | 3.77
 | 2005-06-23 00:00:00 | 2.167 | 2.338 | 2.507 | 2.661 | 2.803 | 2.935 | 3.053 | 3.158 | 3.248 | 3.393 | 3.547 | 3.699 | 3.768 | 3.795
 | 2005-06-24 00:00:00 | 2.166 | 2.328 | 2.491 | 2.642 | 2.783 | 2.914 | 3.032 | 3.136 | 3.225 | 3.369 | 3.524 | 3.676 | 3.743 | 3.77
 | 2005-06-27 00:00:00 | 2.144 | 2.307 | 2.471 | 2.623 | 2.764 | 2.895 | 3.014 | 3.119 | 3.209 | 3.353 | 3.509 | 3.66 | 3.727 | 3.754
 | 2005-06-28 00:00:00 | 2.18 | 2.344 | 2.51 | 2.664 | 2.806 | 2.939 | 3.058 | 3.164 | 3.255 | 3.4 | 3.56 | 3.721 | 3.791 | 3.818
 | 2005-06-29 00:00:00 | 2.188 | 2.355 | 2.523 | 2.679 | 2.824 | 2.957 | 3.076 | 3.183 | 3.275 | 3.423 | 3.585 | 3.748 | 3.819 | 3.848
 | 2005-06-30 00:00:00 | 2.159 | 2.322 | 2.484 | 2.635 | 2.776 | 2.906 | 3.023 | 3.128 | 3.219 | 3.367 | 3.527 | 3.688 | 3.759 | 3.787
 | 2005-07-01 00:00:00 | 2.207 | 2.363 | 2.524 | 2.673 | 2.812 | 2.941 | 3.057 | 3.161 | 3.251 | 3.397 | 3.555 | 3.713 | 3.784 | 3.812
 | 2005-07-04 00:00:00 | 2.246 | 2.394 | 2.547 | 2.692 | 2.829 | 2.956 | 3.07 | 3.171 | 3.259 | 3.404 | 3.559 | 3.714 | 3.785 | 3.812
 | 2005-07-05 00:00:00 | 2.299 | 2.457 | 2.607 | 2.748 | 2.882 | 3.006 | 3.116 | 3.216 | 3.303 | 3.445 | 3.598 | 3.752 | 3.823 | 3.85
 | 2005-07-06 00:00:00 | 2.306 | 2.461 | 2.614 | 2.755 | 2.889 | 3.014 | 3.125 | 3.225 | 3.313 | 3.456 | 3.61 | 3.766 | 3.837 | 3.864
 | 2005-07-07 00:00:00 | 2.26 | 2.413 | 2.565 | 2.709 | 2.845 | 2.974 | 3.09 | 3.193 | 3.284 | 3.428 | 3.589 | 3.749 | 3.82 | 3.85
 | 2005-07-08 00:00:00 | 2.289 | 2.434 | 2.582 | 2.721 | 2.854 | 2.978 | 3.089 | 3.19 | 3.278 | 3.422 | 3.578 | 3.734 | 3.805 | 3.835
 | 2005-07-11 00:00:00 | 2.317 | 2.474 | 2.623 | 2.765 | 2.9 | 3.023 | 3.136 | 3.238 | 3.326 | 3.47 | 3.627 | 3.783 | 3.854 | 3.883
 | 2005-07-12 00:00:00 | 2.327 | 2.482 | 2.629 | 2.768 | 2.9 | 3.026 | 3.139 | 3.24 | 3.327 | 3.47 | 3.627 | 3.784 | 3.856 | 3.886
 | 2005-07-13 00:00:00 | 2.338 | 2.492 | 2.64 | 2.779 | 2.911 | 3.037 | 3.151 | 3.252 | 3.34 | 3.484 | 3.641 | 3.8 | 3.872 | 3.902
 | 2005-07-14 00:00:00 | 2.36 | 2.519 | 2.672 | 2.816 | 2.95 | 3.077 | 3.193 | 3.295 | 3.385 | 3.53 | 3.688 | 3.848 | 3.922 | 3.952
 | 2005-07-15 00:00:00 | 2.356 | 2.515 | 2.671 | 2.813 | 2.945 | 3.071 | 3.185 | 3.286 | 3.374 | 3.518 | 3.675 | 3.835 | 3.907 | 3.937
 | 2005-07-18 00:00:00 | 2.345 | 2.501 | 2.654 | 2.796 | 2.928 | 3.054 | 3.17 | 3.27 | 3.358 | 3.502 | 3.658 | 3.816 | 3.888 | 3.917
 | 2005-07-19 00:00:00 | 2.351 | 2.508 | 2.663 | 2.807 | 2.939 | 3.064 | 3.178 | 3.279 | 3.367 | 3.511 | 3.665 | 3.823 | 3.893 | 3.922
 | 2005-07-20 00:00:00 | 2.36 | 2.515 | 2.672 | 2.818 | 2.952 | 3.081 | 3.197 | 3.298 | 3.387 | 3.53 | 3.685 | 3.842 | 3.913 | 3.941
 | 2005-07-21 00:00:00 | 2.358 | 2.515 | 2.674 | 2.822 | 2.958 | 3.083 | 3.197 | 3.3 | 3.39 | 3.533 | 3.69 | 3.851 | 3.922 | 3.951
 | 2005-07-22 00:00:00 | 2.32 | 2.478 | 2.63 | 2.772 | 2.906 | 3.032 | 3.147 | 3.249 | 3.337 | 3.479 | 3.635 | 3.796 | 3.866 | 3.895
 | 2005-07-25 00:00:00 | 2.321 | 2.472 | 2.622 | 2.763 | 2.896 | 3.019 | 3.132 | 3.232 | 3.32 | 3.462 | 3.614 | 3.77 | 3.841 | 3.87
 | 2005-07-26 00:00:00 | 2.347 | 2.497 | 2.645 | 2.785 | 2.917 | 3.038 | 3.149 | 3.249 | 3.337 | 3.479 | 3.631 | 3.784 | 3.855 | 3.884
 | 2005-07-27 00:00:00 | 2.342 | 2.488 | 2.634 | 2.771 | 2.902 | 3.026 | 3.138 | 3.238 | 3.326 | 3.468 | 3.62 | 3.775 | 3.845 | 3.874
 | 2005-07-28 00:00:00 | 2.356 | 2.504 | 2.648 | 2.783 | 2.912 | 3.034 | 3.145 | 3.244 | 3.331 | 3.472 | 3.623 | 3.775 | 3.845 | 3.874
 | 2005-07-29 00:00:00 | 2.384 | 2.532 | 2.672 | 2.806 | 2.934 | 3.055 | 3.165 | 3.264 | 3.35 | 3.49 | 3.641 | 3.792 | 3.862 | 3.89
 | 2005-08-01 00:00:00 | 2.418 | 2.567 | 2.711 | 2.845 | 2.974 | 3.094 | 3.204 | 3.303 | 3.389 | 3.528 | 3.678 | 3.824 | 3.893 | 3.921
 | 2005-08-02 00:00:00 | 2.44 | 2.596 | 2.747 | 2.886 | 3.015 | 3.133 | 3.244 | 3.344 | 3.431 | 3.57 | 3.719 | 3.863 | 3.932 | 3.96
 | 2005-08-03 00:00:00 | 2.423 | 2.581 | 2.733 | 2.872 | 3.001 | 3.121 | 3.23 | 3.329 | 3.415 | 3.554 | 3.702 | 3.846 | 3.913 | 3.939
 | 2005-08-04 00:00:00 | 2.437 | 2.601 | 2.751 | 2.89 | 3.018 | 3.14 | 3.249 | 3.348 | 3.434 | 3.573 | 3.721 | 3.865 | 3.932 | 3.958
 | 2005-08-05 00:00:00 | 2.481 | 2.648 | 2.802 | 2.942 | 3.069 | 3.189 | 3.299 | 3.397 | 3.482 | 3.62 | 3.766 | 3.907 | 3.972 | 3.997
 | 2005-08-08 00:00:00 | 2.471 | 2.639 | 2.791 | 2.93 | 3.057 | 3.175 | 3.282 | 3.38 | 3.465 | 3.603 | 3.749 | 3.89 | 3.956 | 3.98
 | 2005-08-09 00:00:00 | 2.479 | 2.645 | 2.797 | 2.937 | 3.063 | 3.18 | 3.285 | 3.381 | 3.465 | 3.602 | 3.747 | 3.888 | 3.952 | 3.976
 | 2005-08-10 00:00:00 | 2.471 | 2.634 | 2.783 | 2.92 | 3.045 | 3.16 | 3.264 | 3.36 | 3.444 | 3.58 | 3.725 | 3.864 | 3.927 | 3.951
 | 2005-08-11 00:00:00 | 2.458 | 2.609 | 2.758 | 2.895 | 3.021 | 3.139 | 3.247 | 3.343 | 3.427 | 3.563 | 3.708 | 3.847 | 3.911 | 3.935
 | 2005-08-12 00:00:00 | 2.4 | 2.554 | 2.702 | 2.838 | 2.965 | 3.088 | 3.2 | 3.298 | 3.382 | 3.519 | 3.667 | 3.809 | 3.874 | 3.898
 | 2005-08-15 00:00:00 | 2.386 | 2.545 | 2.692 | 2.829 | 2.959 | 3.082 | 3.195 | 3.293 | 3.378 | 3.515 | 3.663 | 3.807 | 3.872 | 3.896
 | 2005-08-16 00:00:00 | 2.354 | 2.502 | 2.648 | 2.785 | 2.915 | 3.037 | 3.148 | 3.247 | 3.333 | 3.472 | 3.621 | 3.765 | 3.831 | 3.857
 | 2005-08-17 00:00:00 | 2.35 | 2.501 | 2.648 | 2.784 | 2.913 | 3.036 | 3.148 | 3.247 | 3.332 | 3.471 | 3.62 | 3.763 | 3.829 | 3.855
 | 2005-08-18 00:00:00 | 2.328 | 2.473 | 2.618 | 2.753 | 2.881 | 3 | 3.11 | 3.208 | 3.293 | 3.432 | 3.58 | 3.723 | 3.79 | 3.815
 | 2005-08-19 00:00:00 | 2.341 | 2.484 | 2.625 | 2.757 | 2.884 | 3.002 | 3.11 | 3.208 | 3.292 | 3.43 | 3.578 | 3.722 | 3.788 | 3.814
 | 2005-08-22 00:00:00 | 2.334 | 2.471 | 2.612 | 2.744 | 2.87 | 2.988 | 3.095 | 3.192 | 3.276 | 3.414 | 3.562 | 3.705 | 3.771 | 3.797
 | 2005-08-23 00:00:00 | 2.352 | 2.49 | 2.623 | 2.749 | 2.871 | 2.987 | 3.093 | 3.188 | 3.27 | 3.406 | 3.553 | 3.697 | 3.763 | 3.788
 | 2005-08-24 00:00:00 | 2.365 | 2.499 | 2.63 | 2.755 | 2.875 | 2.988 | 3.092 | 3.187 | 3.269 | 3.405 | 3.552 | 3.696 | 3.762 | 3.787
 | 2005-08-25 00:00:00 | 2.336 | 2.467 | 2.598 | 2.721 | 2.841 | 2.957 | 3.064 | 3.159 | 3.242 | 3.379 | 3.527 | 3.672 | 3.739 | 3.764
 | 2005-08-26 00:00:00 | 2.375 | 2.506 | 2.631 | 2.749 | 2.865 | 2.977 | 3.081 | 3.175 | 3.257 | 3.393 | 3.54 | 3.683 | 3.749 | 3.774
 | 2005-08-29 00:00:00 | 2.389 | 2.511 | 2.636 | 2.755 | 2.87 | 2.977 | 3.078 | 3.172 | 3.254 | 3.391 | 3.536 | 3.679 | 3.745 | 3.77
 | 2005-08-30 00:00:00 | 2.383 | 2.518 | 2.638 | 2.753 | 2.866 | 2.977 | 3.081 | 3.174 | 3.255 | 3.39 | 3.535 | 3.678 | 3.744 | 3.769
 | 2005-08-31 00:00:00 | 2.333 | 2.459 | 2.577 | 2.692 | 2.804 | 2.916 | 3.022 | 3.116 | 3.198 | 3.333 | 3.482 | 3.626 | 3.694 | 3.719
 | 2005-09-01 00:00:00 | 2.288 | 2.406 | 2.526 | 2.644 | 2.76 | 2.873 | 2.979 | 3.077 | 3.162 | 3.299 | 3.45 | 3.597 | 3.665 | 3.692
 | 2005-09-02 00:00:00 | 2.271 | 2.395 | 2.519 | 2.639 | 2.755 | 2.869 | 2.974 | 3.072 | 3.159 | 3.299 | 3.451 | 3.598 | 3.668 | 3.696
 | 2005-09-05 00:00:00 | 2.266 | 2.388 | 2.508 | 2.63 | 2.745 | 2.861 | 2.967 | 3.065 | 3.151 | 3.291 | 3.44 | 3.586 | 3.656 | 3.683
 | 2005-09-06 00:00:00 | 2.296 | 2.416 | 2.541 | 2.661 | 2.779 | 2.888 | 2.993 | 3.089 | 3.174 | 3.312 | 3.459 | 3.604 | 3.673 | 3.7
 | 2005-09-07 00:00:00 | 2.303 | 2.429 | 2.555 | 2.677 | 2.794 | 2.908 | 3.013 | 3.11 | 3.195 | 3.333 | 3.481 | 3.626 | 3.696 | 3.723
 | 2005-09-08 00:00:00 | 2.295 | 2.416 | 2.538 | 2.657 | 2.772 | 2.881 | 2.984 | 3.08 | 3.165 | 3.303 | 3.45 | 3.596 | 3.666 | 3.693
 | 2005-09-09 00:00:00 | 2.306 | 2.421 | 2.536 | 2.65 | 2.762 | 2.869 | 2.971 | 3.066 | 3.149 | 3.287 | 3.433 | 3.579 | 3.649 | 3.676
 | 2005-09-12 00:00:00 | 2.36 | 2.485 | 2.604 | 2.72 | 2.833 | 2.943 | 3.047 | 3.143 | 3.227 | 3.367 | 3.517 | 3.666 | 3.738 | 3.767
 | 2005-09-13 00:00:00 | 2.351 | 2.467 | 2.583 | 2.695 | 2.806 | 2.918 | 3.022 | 3.117 | 3.2 | 3.341 | 3.492 | 3.644 | 3.716 | 3.746
 | 2005-09-14 00:00:00 | 2.364 | 2.481 | 2.594 | 2.703 | 2.811 | 2.917 | 3.017 | 3.111 | 3.194 | 3.333 | 3.483 | 3.634 | 3.705 | 3.735
 | 2005-09-15 00:00:00 | 2.385 | 2.503 | 2.625 | 2.735 | 2.842 | 2.949 | 3.049 | 3.141 | 3.223 | 3.36 | 3.51 | 3.661 | 3.731 | 3.76
 | 2005-09-16 00:00:00 | 2.402 | 2.528 | 2.646 | 2.759 | 2.867 | 2.971 | 3.069 | 3.162 | 3.244 | 3.381 | 3.531 | 3.682 | 3.752 | 3.781
 | 2005-09-19 00:00:00 | 2.375 | 2.494 | 2.605 | 2.714 | 2.82 | 2.924 | 3.022 | 3.114 | 3.196 | 3.333 | 3.482 | 3.634 | 3.704 | 3.732
 | 2005-09-20 00:00:00 | 2.367 | 2.482 | 2.596 | 2.705 | 2.811 | 2.913 | 3.011 | 3.103 | 3.184 | 3.32 | 3.469 | 3.618 | 3.688 | 3.717
 | 2005-09-21 00:00:00 | 2.341 | 2.449 | 2.553 | 2.653 | 2.757 | 2.86 | 2.958 | 3.047 | 3.125 | 3.262 | 3.408 | 3.601 | 3.622 | 3.649
 | 2005-09-22 00:00:00 | 2.338 | 2.446 | 2.554 | 2.657 | 2.76 | 2.862 | 2.961 | 3.051 | 3.132 | 3.266 | 3.415 | 3.563 | 3.634 | 3.661
 | 2005-09-23 00:00:00 | 2.391 | 2.514 | 2.62 | 2.722 | 2.821 | 2.917 | 3.008 | 3.095 | 3.174 | 3.307 | 3.451 | 3.596 | 3.665 | 3.691
 | 2005-09-26 00:00:00 | 2.432 | 2.563 | 2.674 | 2.779 | 2.879 | 2.979 | 3.066 | 3.153 | 3.231 | 3.363 | 3.509 | 3.655 | 3.724 | 3.751
 | 2005-09-27 00:00:00 | 2.451 | 2.574 | 2.686 | 2.79 | 2.89 | 2.984 | 3.072 | 3.158 | 3.235 | 3.366 | 3.511 | 3.655 | 3.724 | 3.75
 | 2005-09-28 00:00:00 | 2.468 | 2.589 | 2.696 | 2.795 | 2.891 | 2.982 | 3.069 | 3.153 | 3.229 | 3.355 | 3.495 | 3.635 | 3.702 | 3.727
 | 2005-09-29 00:00:00 | 2.517 | 2.64 | 2.747 | 2.843 | 2.935 | 3.025 | 3.112 | 3.194 | 3.267 | 3.391 | 3.528 | 3.666 | 3.732 | 3.756
 | 2005-09-30 00:00:00 | 2.523 | 2.658 | 2.758 | 2.851 | 2.942 | 3.03 | 3.116 | 3.197 | 3.262 | 3.385 | 3.522 | 3.66 | 3.725 | 3.749
 | 2005-10-03 00:00:00 | 2.538 | 2.667 | 2.774 | 2.871 | 2.964 | 3.053 | 3.14 | 3.222 | 3.295 | 3.417 | 3.552 | 3.688 | 3.752 | 3.775
 | 2005-10-04 00:00:00 | 2.541 | 2.676 | 2.781 | 2.876 | 2.968 | 3.055 | 3.14 | 3.221 | 3.294 | 3.416 | 3.551 | 3.683 | 3.747 | 3.77
 | 2005-10-05 00:00:00 | 2.544 | 2.671 | 2.777 | 2.873 | 2.964 | 3.051 | 3.135 | 3.216 | 3.288 | 3.408 | 3.54 | 3.673 | 3.736 | 3.758
 | 2005-10-06 00:00:00 | 2.581 | 2.705 | 2.803 | 2.892 | 2.979 | 3.063 | 3.145 | 3.223 | 3.294 | 3.414 | 3.548 | 3.68 | 3.745 | 3.768
 | 2005-10-07 00:00:00 | 2.584 | 2.701 | 2.794 | 2.878 | 2.962 | 3.046 | 3.127 | 3.204 | 3.273 | 3.392 | 3.523 | 3.657 | 3.72 | 3.742
 | 2005-10-10 00:00:00 | 2.587 | 2.704 | 2.797 | 2.882 | 2.964 | 3.045 | 3.123 | 3.199 | 3.268 | 3.387 | 3.516 | 3.65 | 3.713 | 3.735
 | 2005-10-11 00:00:00 | 2.603 | 2.719 | 2.813 | 2.898 | 2.984 | 3.068 | 3.151 | 3.228 | 3.298 | 3.417 | 3.549 | 3.686 | 3.749 | 3.772
 | 2005-10-12 00:00:00 | 2.608 | 2.729 | 2.83 | 2.92 | 3.01 | 3.098 | 3.185 | 3.264 | 3.335 | 3.454 | 3.585 | 3.719 | 3.783 | 3.807
 | 2005-10-13 00:00:00 | 2.63 | 2.765 | 2.875 | 2.972 | 3.064 | 3.154 | 3.24 | 3.321 | 3.393 | 3.512 | 3.643 | 3.778 | 3.842 | 3.866
 | 2005-10-14 00:00:00 | 2.642 | 2.785 | 2.899 | 3.001 | 3.094 | 3.181 | 3.265 | 3.347 | 3.419 | 3.538 | 3.67 | 3.804 | 3.868 | 3.892
 | 2005-10-17 00:00:00 | 2.65 | 2.784 | 2.89 | 2.986 | 3.077 | 3.166 | 3.252 | 3.33 | 3.4 | 3.518 | 3.647 | 3.778 | 3.841 | 3.864
 | 2005-10-18 00:00:00 | 2.6385 | 2.765 | 2.874 | 2.972 | 3.063 | 3.153 | 3.238 | 3.317 | 3.388 | 3.506 | 3.637 | 3.767 | 3.831 | 3.855
 | 2005-10-19 00:00:00 | 2.617 | 2.688 | 2.853 | 2.952 | 3.045 | 3.134 | 3.218 | 3.299 | 3.37 | 3.488 | 3.62 | 3.751 | 3.816 | 3.84
 | 2005-10-20 00:00:00 | 2.658 | 2.786 | 2.892 | 2.988 | 3.079 | 3.164 | 3.244 | 3.323 | 3.394 | 3.511 | 3.64 | 3.77 | 3.833 | 3.857
 | 2005-10-21 00:00:00 | 2.629 | 2.749 | 2.846 | 2.936 | 3.024 | 3.11 | 3.192 | 3.27 | 3.338 | 3.453 | 3.58 | 3.708 | 3.769 | 3.792
 | 2005-10-24 00:00:00 | 2.636 | 2.757 | 2.855 | 2.944 | 3.032 | 3.122 | 3.209 | 3.286 | 3.355 | 3.47 | 3.6 | 3.729 | 3.792 | 3.815
 | 2005-10-25 00:00:00 | 2.705 | 2.84 | 2.944 | 3.037 | 3.124 | 3.208 | 3.289 | 3.366 | 3.434 | 3.548 | 3.675 | 3.801 | 3.863 | 3.885
 | 2005-10-26 00:00:00 | 2.734 | 2.869 | 2.98 | 3.079 | 3.17 | 3.257 | 3.341 | 3.418 | 3.486 | 3.599 | 3.723 | 3.847 | 3.907 | 3.928
 | 2005-10-27 00:00:00 | 2.774 | 2.908 | 3.018 | 3.118 | 3.208 | 3.296 | 3.379 | 3.456 | 3.524 | 3.637 | 3.761 | 3.884 | 3.944 | 3.965
 | 2005-10-28 00:00:00 | 2.789 | 2.92 | 3.03 | 3.13 | 3.218 | 3.302 | 3.384 | 3.46 | 3.527 | 3.637 | 3.759 | 3.88 | 3.939 | 3.96
 | 2005-10-31 00:00:00 | 2.792 | 2.919 | 3.029 | 3.126 | 3.211 | 3.293 | 3.371 | 3.444 | 3.509 | 3.617 | 3.736 | 3.852 | 3.909 | 3.929
 | 2005-11-01 00:00:00 | 2.803 | 2.936 | 3.046 | 3.144 | 3.23 | 3.311 | 3.388 | 3.461 | 3.526 | 3.634 | 3.753 | 3.868 | 3.923 | 3.942
 | 2005-11-02 00:00:00 | 2.837 | 2.98 | 3.097 | 3.197 | 3.285 | 3.363 | 3.437 | 3.509 | 3.573 | 3.68 | 3.795 | 3.908 | 3.961 | 3.979
 | 2005-11-03 00:00:00 | 2.85 | 2.992 | 3.111 | 3.213 | 3.301 | 3.38 | 3.455 | 3.526 | 3.59 | 3.697 | 3.812 | 3.926 | 3.978 | 3.996
 | 2005-11-04 00:00:00 | 2.882 | 3.028 | 3.146 | 3.248 | 3.336 | 3.415 | 3.486 | 3.556 | 3.618 | 3.724 | 3.837 | 3.948 | 3.999 | 4.016
 | 2005-11-07 00:00:00 | 2.906 | 3.044 | 3.161 | 3.261 | 3.347 | 3.424 | 3.498 | 3.566 | 3.627 | 3.731 | 3.843 | 3.955 | 4.005 | 4.021
 | 2005-11-08 00:00:00 | 2.882 | 3.013 | 3.123 | 3.218 | 3.303 | 3.381 | 3.454 | 3.521 | 3.581 | 3.684 | 3.797 | 3.909 | 3.957 | 3.971
 | 2005-11-09 00:00:00 | 2.933 | 3.073 | 3.189 | 3.286 | 3.371 | 3.45 | 3.524 | 3.59 | 3.649 | 3.75 | 3.86 | 3.964 | 4.009 | 4.021
 | 2005-11-10 00:00:00 | 2.92 | 3.058 | 3.173 | 3.269 | 3.357 | 3.436 | 3.508 | 3.577 | 3.637 | 3.739 | 3.85 | 3.955 | 4.001 | 4.013
 | 2005-11-11 00:00:00 | 2.918 | 3.058 | 3.17 | 3.266 | 3.352 | 3.433 | 3.506 | 3.574 | 3.633 | 3.734 | 3.844 | 3.95 | 3.997 | 4.01
 | 2005-11-14 00:00:00 | 2.941 | 3.084 | 3.2 | 3.298 | 3.385 | 3.467 | 3.544 | 3.612 | 3.672 | 3.774 | 3.884 | 3.986 | 4.032 | 4.044
 | 2005-11-15 00:00:00 | 2.893 | 3.029 | 3.138 | 3.235 | 3.324 | 3.407 | 3.483 | 3.553 | 3.614 | 3.716 | 3.829 | 3.936 | 3.983 | 3.996
 | 2005-11-16 00:00:00 | 2.852 | 2.975 | 3.076 | 3.168 | 3.257 | 3.338 | 3.414 | 3.484 | 3.546 | 3.651 | 3.767 | 3.878 | 3.928 | 3.942
 | 2005-11-17 00:00:00 | 2.873 | 2.997 | 3.092 | 3.182 | 3.267 | 3.348 | 3.424 | 3.493 | 3.554 | 3.658 | 3.774 | 3.886 | 3.936 | 3.949
 | 2005-11-18 00:00:00 | 2.98 | 3.113 | 3.207 | 3.298 | 3.376 | 3.451 | 3.521 | 3.584 | 3.64 | 3.737 | 3.847 | 3.949 | 3.994 | 4.004
 | 2005-11-21 00:00:00 | 2.961 | 3.083 | 3.18 | 3.266 | 3.345 | 3.433 | 3.49 | 3.555 | 3.612 | 3.711 | 3.821 | 3.927 | 3.973 | 3.985
 | 2005-11-22 00:00:00 | 2.958 | 3.076 | 3.176 | 3.263 | 3.343 | 3.416 | 3.485 | 3.551 | 3.609 | 3.708 | 3.818 | 3.923 | 3.968 | 3.98
 | 2005-11-23 00:00:00 | 2.937 | 3.053 | 3.152 | 3.239 | 3.319 | 3.397 | 3.471 | 3.537 | 3.596 | 3.696 | 3.806 | 3.914 | 3.961 | 3.973
 | 2005-11-24 00:00:00 | 2.886 | 2.987 | 3.08 | 3.164 | 3.244 | 3.3595 | 3.394 | 3.461 | 3.521 | 3.625 | 3.739 | 3.852 | 3.901 | 3.915
 | 2005-11-25 00:00:00 | 2.889 | 2.993 | 3.083 | 3.166 | 3.245 | 3.319 | 3.39 | 3.457 | 3.517 | 3.62 | 3.735 | 3.848 | 3.9 | 3.914
 | 2005-11-28 00:00:00 | 2.906 | 3.006 | 3.089 | 3.165 | 3.24 | 3.313 | 3.383 | 3.448 | 3.507 | 3.61 | 3.725 | 3.839 | 3.89 | 3.904
 | 2005-11-29 00:00:00 | 2.949 | 3.056 | 3.148 | 3.231 | 3.306 | 3.378 | 3.448 | 3.513 | 3.572 | 3.676 | 3.79 | 3.906 | 3.957 | 3.972
 | 2005-11-30 00:00:00 | 2.952 | 3.055 | 3.141 | 3.22 | 3.293 | 3.366 | 3.434 | 3.498 | 3.556 | 3.66 | 3.775 | 3.887 | 3.938 | 3.953
 | 2005-12-01 00:00:00 | 2.902 | 3.002 | 3.096 | 3.175 | 3.251 | 3.327 | 3.399 | 3.466 | 3.527 | 3.632 | 3.749 | 3.867 | 3.919 | 3.935
 | 2005-12-02 00:00:00 | 2.865 | 2.97 | 3.061 | 3.145 | 3.224 | 3.299 | 3.37 | 3.439 | 3.5 | 3.605 | 3.722 | 3.836 | 3.886 | 3.902
 | 2005-12-05 00:00:00 | 2.894 | 3.002 | 3.089 | 3.172 | 3.251 | 3.325 | 3.397 | 3.466 | 3.527 | 3.632 | 3.749 | 3.864 | 3.915 | 3.931
 | 2005-12-06 00:00:00 | 2.869 | 2.977 | 3.06 | 3.139 | 3.214 | 3.29 | 3.361 | 3.429 | 3.489 | 3.594 | 3.711 | 3.828 | 3.88 | 3.896
 | 2005-12-07 00:00:00 | 2.902 | 2.998 | 3.083 | 3.163 | 3.238 | 3.314 | 3.385 | 3.452 | 3.512 | 3.617 | 3.733 | 3.846 | 3.899 | 3.915
 | 2005-12-08 00:00:00 | 2.896 | 2.995 | 3.074 | 3.148 | 3.22 | 3.288 | 3.354 | 3.42 | 3.479 | 3.582 | 3.697 | 3.812 | 3.864 | 3.88
 | 2005-12-09 00:00:00 | 2.969 | 3.08 | 3.163 | 3.238 | 3.307 | 3.374 | 3.438 | 3.501 | 3.558 | 3.658 | 3.771 | 3.882 | 3.931 | 3.945
 | 2005-12-12 00:00:00 | 2.965 | 3.066 | 3.144 | 3.216 | 3.284 | 3.348 | 3.413 | 3.475 | 3.531 | 3.631 | 3.743 | 3.853 | 3.902 | 3.915
 | 2005-12-13 00:00:00 | 2.979 | 3.073 | 3.129 | 3.196 | 3.26 | 3.324 | 3.389 | 3.449 | 3.503 | 3.601 | 3.712 | 3.821 | 3.87 | 3.883
 | 2005-12-14 00:00:00 | 2.967 | 3.056 | 3.125 | 3.188 | 3.25 | 3.311 | 3.373 | 3.432 | 3.486 | 3.584 | 3.694 | 3.8 | 3.848 | 3.861
 | 2005-12-15 00:00:00 | 2.99 | 3.07 | 3.138 | 3.2 | 3.259 | 3.314 | 3.368 | 3.426 | 3.48 | 3.577 | 3.686 | 3.793 | 3.84 | 3.852
 | 2005-12-16 00:00:00 | 2.976 | 3.062 | 3.126 | 3.184 | 3.242 | 3.301 | 3.359 | 3.417 | 3.47 | 3.565 | 3.671 | 3.773 | 3.819 | 3.83
 | 2005-12-19 00:00:00 | 2.986 | 3.066 | 3.131 | 3.19 | 3.247 | 3.304 | 3.362 | 3.418 | 3.47 | 3.563 | 3.669 | 3.772 | 3.815 | 3.826
 | 2005-12-20 00:00:00 | 3.002 | 3.086 | 3.152 | 3.211 | 3.266 | 3.32 | 3.373 | 3.428 | 3.479 | 3.571 | 3.671 | 3.77 | 3.811 | 3.821
 | 2005-12-21 00:00:00 | 3.043 | 3.129 | 3.202 | 3.265 | 3.317 | 3.369 | 3.42 | 3.472 | 3.521 | 3.611 | 3.712 | 3.806 | 3.847 | 3.856
 | 2005-12-22 00:00:00 | 3.042 | 3.124 | 3.189 | 3.245 | 3.295 | 3.344 | 3.39 | 3.439 | 3.486 | 3.573 | 3.674 | 3.769 | 3.809 | 3.817
 | 2005-12-23 00:00:00 | 3.042 | 3.136 | 3.2 | 3.254 | 3.304 | 3.353 | 3.4 | 3.448 | 3.494 | 3.579 | 3.682 | 3.779 | 3.819 | 3.827
 | 2005-12-26 00:00:00 | 3.042 | 3.136 | 3.2 | 3.254 | 3.304 | 3.353 | 3.4 | 3.448 | 3.494 | 3.579 | 3.682 | 3.779 | 3.819 | 3.827
 | 2005-12-27 00:00:00 | 3.027 | 3.1 | 3.159 | 3.212 | 3.264 | 3.315 | 3.366 | 3.415 | 3.461 | 3.546 | 3.65 | 3.751 | 3.791 | 3.799
 | 2005-12-28 00:00:00 | 3.014 | 3.094 | 3.16 | 3.209 | 3.258 | 3.311 | 3.362 | 3.411 | 3.458 | 3.544 | 3.645 | 3.743 | 3.783 | 3.791
 | 2005-12-29 00:00:00 | 3.046 | 3.126 | 3.186 | 3.236 | 3.283 | 3.326 | 3.369 | 3.416 | 3.461 | 3.546 | 3.646 | 3.741 | 3.779 | 3.787
 | 2005-12-30 00:00:00 | 3.023 | 3.119 | 3.171 | 3.219 | 3.267 | 3.312 | 3.356 | 3.404 | 3.45 | 3.535 | 3.635 | 3.73 | 3.768 | 3.776
 | 2006-01-02 00:00:00 | 3.058 | 3.134 | 3.202 | 3.259 | 3.305 | 3.351 | 3.397 | 3.441 | 3.484 | 3.568 | 3.668 | 3.762 | 3.8 | 3.807
 | 2006-01-03 00:00:00 | 3.041 | 3.132 | 3.189 | 3.238 | 3.287 | 3.333 | 3.38 | 3.427 | 3.472 | 3.554 | 3.653 | 3.746 | 3.784 | 3.792
 | 2006-01-04 00:00:00 | 2.94 | 3.02 | 3.083 | 3.139 | 3.197 | 3.257 | 3.317 | 3.372 | 3.423 | 3.514 | 3.617 | 3.717 | 3.759 | 3.769
 | 2006-01-05 00:00:00 | 2.933 | 3.01 | 3.075 | 3.133 | 3.191 | 3.249 | 3.306 | 3.361 | 3.412 | 3.502 | 3.605 | 3.703 | 3.743 | 3.752
 | 2006-01-06 00:00:00 | 2.931 | 3.009 | 3.072 | 3.129 | 3.184 | 3.24 | 3.295 | 3.348 | 3.397 | 3.485 | 3.585 | 3.682 | 3.72 | 3.728
 | 2006-01-09 00:00:00 | 2.962 | 3.039 | 3.095 | 3.145 | 3.194 | 3.242 | 3.291 | 3.34 | 3.386 | 3.47 | 3.565 | 3.655 | 3.692 | 3.698
 | 2006-01-10 00:00:00 | 3.003 | 3.082 | 3.138 | 3.187 | 3.232 | 3.277 | 3.323 | 3.369 | 3.413 | 3.494 | 3.586 | 3.674 | 3.709 | 3.713
 | 2006-01-11 00:00:00 | 3.03 | 3.108 | 3.163 | 3.21 | 3.254 | 3.3 | 3.347 | 3.393 | 3.436 | 3.517 | 3.607 | 3.694 | 3.727 | 3.732
 | 2006-01-12 00:00:00 | 3.011 | 3.089 | 3.144 | 3.192 | 3.237 | 3.283 | 3.33 | 3.375 | 3.418 | 3.498 | 3.589 | 3.675 | 3.709 | 3.714
 | 2006-01-13 00:00:00 | 2.996 | 3.067 | 3.119 | 3.165 | 3.21 | 3.259 | 3.31 | 3.356 | 3.4 | 3.481 | 3.573 | 3.662 | 3.696 | 3.701
 | 2006-01-16 00:00:00 | 2.993 | 3.072 | 3.13 | 3.178 | 3.226 | 3.275 | 3.325 | 3.373 | 3.418 | 3.5 | 3.594 | 3.684 | 3.719 | 3.724
 | 2006-01-17 00:00:00 | 2.98 | 3.06 | 3.119 | 3.17 | 3.219 | 3.271 | 3.322 | 3.371 | 3.418 | 3.501 | 3.596 | 3.687 | 3.723 | 3.729
 | 2006-01-18 00:00:00 | 3 | 3.088 | 3.15 | 3.202 | 3.251 | 3.298 | 3.343 | 3.391 | 3.437 | 3.518 | 3.612 | 3.702 | 3.738 | 3.743
 | 2006-01-19 00:00:00 | 3.053 | 3.147 | 3.212 | 3.266 | 3.314 | 3.364 | 3.411 | 3.458 | 3.502 | 3.582 | 3.674 | 3.764 | 3.798 | 3.803
 | 2006-01-20 00:00:00 | 3.071 | 3.165 | 3.233 | 3.29 | 3.339 | 3.328 | 3.435 | 3.482 | 3.519 | 3.599 | 3.691 | 3.786 | 3.82 | 3.825
 | 2006-01-23 00:00:00 | 3.067 | 3.161 | 3.231 | 3.289 | 3.337 | 3.387 | 3.435 | 3.482 | 3.526 | 3.607 | 3.7 | 3.788 | 3.823 | 3.828
 | 2006-01-24 00:00:00 | 3.063 | 3.156 | 3.228 | 3.286 | 3.337 | 3.387 | 3.436 | 3.484 | 3.528 | 3.608 | 3.702 | 3.793 | 3.828 | 3.833
 | 2006-01-25 00:00:00 | 3.087 | 3.189 | 3.265 | 3.327 | 3.381 | 3.437 | 3.49 | 3.539 | 3.584 | 3.665 | 3.761 | 3.854 | 3.891 | 3.896
 | 2006-01-26 00:00:00 | 3.11 | 3.219 | 3.305 | 3.376 | 3.436 | 3.494 | 3.55 | 3.601 | 3.649 | 3.735 | 3.837 | 3.934 | 3.972 | 3.981
 | 2006-01-27 00:00:00 | 3.124 | 3.228 | 3.311 | 3.379 | 3.437 | 3.495 | 3.551 | 3.602 | 3.649 | 3.734 | 3.835 | 3.929 | 3.968 | 3.977
 | 2006-01-30 00:00:00 | 3.143 | 3.253 | 3.328 | 3.391 | 3.447 | 3.499 | 3.549 | 3.599 | 3.646 | 3.729 | 3.825 | 3.914 | 3.951 | 3.959
 | 2006-01-31 00:00:00 | 3.136 | 3.248 | 3.323 | 3.386 | 3.442 | 3.495 | 3.545 | 3.595 | 3.641 | 3.724 | 3.818 | 3.909 | 3.946 | 3.954
 | 2006-02-01 00:00:00 | 3.166 | 3.274 | 3.357 | 3.423 | 3.479 | 3.534 | 3.585 | 3.634 | 3.68 | 3.76 | 3.852 | 3.942 | 3.977 | 3.983
 | 2006-02-02 00:00:00 | 3.16 | 3.276 | 3.359 | 3.425 | 3.482 | 3.535 | 3.586 | 3.635 | 3.68 | 3.758 | 3.849 | 3.939 | 3.974 | 3.979
 | 2006-02-03 00:00:00 | 3.137 | 3.248 | 3.327 | 3.392 | 3.449 | 3.504 | 3.555 | 3.604 | 3.65 | 3.729 | 3.822 | 3.914 | 3.95 | 3.956
 | 2006-02-06 00:00:00 | 3.144 | 3.255 | 3.334 | 3.4 | 3.457 | 3.509 | 3.561 | 3.609 | 3.654 | 3.733 | 3.827 | 3.92 | 3.956 | 3.962
 | 2006-02-07 00:00:00 | 3.14 | 3.252 | 3.337 | 3.41 | 3.47 | 3.526 | 3.579 | 3.629 | 3.676 | 3.756 | 3.852 | 3.944 | 3.98 | 3.987
 | 2006-02-08 00:00:00 | 3.123 | 3.237 | 3.324 | 3.396 | 3.457 | 3.516 | 3.569 | 3.621 | 3.669 | 3.75 | 3.845 | 3.938 | 3.975 | 3.983
 | 2006-02-09 00:00:00 | 3.107 | 3.221 | 3.306 | 3.377 | 3.437 | 3.492 | 3.544 | 3.594 | 3.64 | 3.72 | 3.814 | 3.907 | 3.944 | 3.951
 | 2006-02-10 00:00:00 | 3.106 | 3.225 | 3.312 | 3.383 | 3.445 | 3.506 | 3.563 | 3.614 | 3.661 | 3.742 | 3.836 | 3.928 | 3.964 | 3.971
 | 2006-02-13 00:00:00 | 3.119 | 3.22 | 3.307 | 3.379 | 3.44 | 3.5 | 3.558 | 3.608 | 3.654 | 3.735 | 3.829 | 3.919 | 3.956 | 3.963
 | 2006-02-14 00:00:00 | 3.115 | 3.227 | 3.317 | 3.391 | 3.453 | 3.511 | 3.564 | 3.615 | 3.663 | 3.743 | 3.837 | 3.931 | 3.967 | 3.974
 | 2006-02-15 00:00:00 | 3.12 | 3.234 | 3.323 | 3.397 | 3.461 | 3.518 | 3.572 | 3.624 | 3.671 | 3.753 | 3.847 | 3.941 | 3.979 | 3.987
 | 2006-02-16 00:00:00 | 3.126 | 3.238 | 3.325 | 3.397 | 3.46 | 3.515 | 3.568 | 3.618 | 3.665 | 3.747 | 3.841 | 3.935 | 3.974 | 3.983
 | 2006-02-17 00:00:00 | 3.091 | 3.199 | 3.28 | 3.349 | 3.412 | 3.468 | 3.52 | 3.572 | 3.624 | 3.706 | 3.802 | 3.897 | 3.933 | 3.946
 | 2006-02-20 00:00:00 | 3.075 | 3.18 | 3.261 | 3.33 | 3.392 | 3.451 | 3.506 | 3.558 | 3.606 | 3.688 | 3.785 | 3.881 | 3.921 | 3.93
 | 2006-02-21 00:00:00 | 3.098 | 3.204 | 3.283 | 3.349 | 3.409 | 3.465 | 3.517 | 3.568 | 3.615 | 3.697 | 3.793 | 3.888 | 3.928 | 3.937
 | 2006-02-22 00:00:00 | 3.109 | 3.207 | 3.277 | 3.336 | 3.391 | 3.444 | 3.495 | 3.544 | 3.589 | 3.669 | 3.763 | 3.856 | 3.895 | 3.904
 | 2006-02-23 00:00:00 | 3.17 | 3.285 | 3.36 | 3.422 | 3.475 | 3.521 | 3.564 | 3.611 | 3.655 | 3.734 | 3.825 | 3.916 | 3.954 | 3.961
 | 2006-02-24 00:00:00 | 3.189 | 3.3 | 3.372 | 3.433 | 3.485 | 3.535 | 3.581 | 3.627 | 3.671 | 3.749 | 3.838 | 3.927 | 3.964 | 3.971
 | 2006-02-27 00:00:00 | 3.226 | 3.33 | 3.405 | 3.466 | 3.518 | 3.567 | 3.614 | 3.659 | 3.702 | 3.777 | 3.864 | 3.95 | 3.987 | 3.994
 | 2006-02-28 00:00:00 | 3.216 | 3.315 | 3.385 | 3.439 | 3.49 | 3.535 | 3.577 | 3.621 | 3.663 | 3.736 | 3.824 | 3.909 | 3.946 | 3.952
 | 2006-03-01 00:00:00 | 3.225 | 3.325 | 3.394 | 3.449 | 3.501 | 3.55 | 3.599 | 3.645 | 3.687 | 3.762 | 3.85 | 3.934 | 3.971 | 3.978
 | 2006-03-02 00:00:00 | 3.279 | 3.387 | 3.464 | 3.523 | 3.575 | 3.618 | 3.659 | 3.703 | 3.744 | 3.815 | 3.897 | 3.977 | 4.011 | 4.016
 | 2006-03-03 00:00:00 | 3.307 | 3.419 | 3.497 | 3.554 | 3.603 | 3.645 | 3.686 | 3.727 | 3.764 | 3.831 | 3.909 | 3.983 | 4.014 | 4.017
 | 2006-03-06 00:00:00 | 3.312 | 3.423 | 3.502 | 3.563 | 3.611 | 3.652 | 3.693 | 3.732 | 3.769 | 3.834 | 3.912 | 3.984 | 4.015 | 4.018
 | 2006-03-07 00:00:00 | 3.321 | 3.436 | 3.515 | 3.577 | 3.627 | 3.668 | 3.709 | 3.75 | 3.787 | 3.85 | 3.927 | 3.998 | 4.029 | 4.031
 | 2006-03-08 00:00:00 | 3.337 | 3.453 | 3.534 | 3.595 | 3.646 | 3.693 | 3.735 | 3.777 | 3.816 | 3.885 | 3.966 | 4.046 | 4.08 | 4.084
 | 2006-03-09 00:00:00 | 3.33 | 3.444 | 3.527 | 3.59 | 3.644 | 3.689 | 3.733 | 3.777 | 3.817 | 3.889 | 3.973 | 4.055 | 4.091 | 4.097
 | 2006-03-10 00:00:00 | 3.357 | 3.475 | 3.557 | 3.621 | 3.676 | 3.727 | 3.775 | 3.82 | 3.861 | 3.934 | 4.019 | 4.103 | 4.14 | 4.147
 | 2006-03-13 00:00:00 | 3.379 | 3.501 | 3.584 | 3.647 | 3.701 | 3.752 | 3.802 | 3.846 | 3.886 | 3.958 | 4.043 | 4.126 | 4.161 | 4.168
 | 2006-03-14 00:00:00 | 3.343 | 3.458 | 3.536 | 3.598 | 3.653 | 3.703 | 3.749 | 3.794 | 3.836 | 3.909 | 3.994 | 4.079 | 4.114 | 4.121
 | 2006-03-15 00:00:00 | 3.378 | 3.496 | 3.575 | 3.636 | 3.688 | 3.737 | 3.785 | 3.829 | 3.869 | 3.94 | 4.022 | 4.102 | 4.138 | 4.144
 | 2006-03-16 00:00:00 | 3.356 | 3.468 | 3.542 | 3.598 | 3.647 | 3.695 | 3.742 | 3.785 | 3.825 | 3.894 | 3.975 | 4.055 | 4.089 | 4.095
 | 2006-03-17 00:00:00 | 3.404 | 3.514 | 3.589 | 3.646 | 3.695 | 3.741 | 3.786 | 3.828 | 3.867 | 3.936 | 4.018 | 4.099 | 4.132 | 4.138
 | 2006-03-20 00:00:00 | 3.391 | 3.499 | 3.572 | 3.627 | 3.675 | 3.721 | 3.765 | 3.806 | 3.845 | 3.914 | 3.995 | 4.077 | 4.109 | 4.115
 | 2006-03-21 00:00:00 | 3.4 | 3.505 | 3.577 | 3.632 | 3.681 | 3.725 | 3.767 | 3.808 | 3.847 | 3.915 | 3.994 | 4.073 | 4.105 | 4.11
 | 2006-03-22 00:00:00 | 3.386 | 3.489 | 3.56 | 3.613 | 3.661 | 3.704 | 3.748 | 3.789 | 3.827 | 3.894 | 3.972 | 4.051 | 4.082 | 4.087
 | 2006-03-23 00:00:00 | 3.4 | 3.504 | 3.577 | 3.632 | 3.681 | 3.727 | 3.771 | 3.814 | 3.853 | 3.921 | 4 | 4.078 | 4.11 | 4.116
 | 2006-03-24 00:00:00 | 3.367 | 3.465 | 3.534 | 3.586 | 3.637 | 3.687 | 3.734 | 3.778 | 3.818 | 3.888 | 3.969 | 4.047 | 4.081 | 4.088
 | 2006-03-27 00:00:00 | 3.363 | 3.459 | 3.531 | 3.589 | 3.642 | 3.691 | 3.74 | 3.785 | 3.826 | 3.895 | 3.977 | 4.056 | 4.09 | 4.097
 | 2006-03-28 00:00:00 | 3.451 | 3.555 | 3.631 | 3.69 | 3.741 | 3.789 | 3.835 | 3.877 | 3.915 | 3.982 | 4.059 | 4.133 | 4.167 | 4.172
 | 2006-03-29 00:00:00 | 3.484 | 3.595 | 3.671 | 3.729 | 3.779 | 3.826 | 3.871 | 3.913 | 3.951 | 4.016 | 4.094 | 4.169 | 4.201 | 4.206
 | 2006-03-30 00:00:00 | 3.505 | 3.625 | 3.703 | 3.761 | 3.811 | 3.859 | 3.906 | 3.947 | 3.985 | 4.052 | 4.128 | 4.203 | 4.235 | 4.24
 | 2006-03-31 00:00:00 | 3.524 | 3.645 | 3.721 | 3.776 | 3.826 | 3.871 | 3.913 | 3.956 | 3.995 | 4.062 | 4.139 | 4.216 | 4.248 | 4.253
 | 2006-04-03 00:00:00 | 3.545 | 3.666 | 3.746 | 3.807 | 3.859 | 3.907 | 3.955 | 3.997 | 4.036 | 4.102 | 4.18 | 4.257 | 4.288 | 4.293
 | 2006-04-04 00:00:00 | 3.549 | 3.654 | 3.767 | 3.831 | 3.833 | 3.936 | 3.984 | 4.029 | 4.07 | 4.138 | 4.219 | 4.301 | 4.334 | 4.339
 | 2006-04-05 00:00:00 | 3.522 | 3.649 | 3.737 | 3.805 | 3.865 | 3.919 | 3.97 | 4.018 | 4.062 | 4.136 | 4.221 | 4.306 | 4.343 | 4.351
 | 2006-04-06 00:00:00 | 3.501 | 3.638 | 3.738 | 3.818 | 3.884 | 3.945 | 4.002 | 4.054 | 4.102 | 4.183 | 4.275 | 4.371 | 4.412 | 4.422
 | 2006-04-07 00:00:00 | 3.4685 | 3.61 | 3.72 | 3.805 | 3.878 | 3.944 | 4.006 | 4.062 | 4.113 | 4.199 | 4.301 | 4.403 | 4.449 | 4.462
 | 2006-04-10 00:00:00 | 3.487 | 3.635 | 3.74 | 3.822 | 3.891 | 3.952 | 4.009 | 4.061 | 4.11 | 4.194 | 4.291 | 4.39 | 4.433 | 4.445
 | 2006-04-11 00:00:00 | 3.474 | 3.623 | 3.725 | 3.805 | 3.873 | 3.931 | 3.986 | 4.038 | 4.085 | 4.166 | 4.26 | 4.355 | 4.397 | 4.407
 | 2006-04-12 00:00:00 | 3.49 | 3.64 | 3.744 | 3.824 | 3.89 | 3.951 | 4.008 | 4.059 | 4.106 | 4.185 | 4.275 | 4.367 | 4.407 | 4.415
 | 2006-04-13 00:00:00 | 3.539 | 3.699 | 3.809 | 3.892 | 3.962 | 4.022 | 4.079 | 4.131 | 4.178 | 4.257 | 4.351 | 4.444 | 4.485 | 4.495
 | 2006-04-14 00:00:00 | 3.54 | 3.699 | 3.809 | 3.892 | 3.962 | 4.023 | 4.079 | 4.131 | 4.178 | 4.257 | 4.351 | 4.444 | 4.485 | 4.495
 | 2006-04-17 00:00:00 | 3.54 | 3.699 | 3.809 | 3.892 | 3.962 | 4.023 | 4.079 | 4.131 | 4.178 | 4.257 | 4.351 | 4.444 | 4.485 | 4.495
 | 2006-04-18 00:00:00 | 3.51 | 3.669 | 3.78 | 3.865 | 3.939 | 4.004 | 4.068 | 4.123 | 4.172 | 4.254 | 4.347 | 4.442 | 4.483 | 4.493
 | 2006-04-19 00:00:00 | 3.515 | 3.668 | 3.781 | 3.867 | 3.941 | 4.006 | 4.068 | 4.122 | 4.172 | 4.254 | 4.347 | 4.44 | 4.481 | 4.49
 | 2006-04-20 00:00:00 | 3.517 | 3.674 | 3.781 | 3.864 | 3.938 | 4.002 | 4.062 | 4.117 | 4.166 | 4.245 | 4.338 | 4.431 | 4.47 | 4.479
 | 2006-04-21 00:00:00 | 3.517 | 3.67 | 3.779 | 3.866 | 3.941 | 4.007 | 4.068 | 4.123 | 4.172 | 4.251 | 4.343 | 4.436 | 4.475 | 4.484
 | 2006-04-24 00:00:00 | 3.518 | 3.669 | 3.774 | 3.858 | 3.93 | 3.992 | 4.048 | 4.102 | 4.151 | 4.231 | 4.323 | 4.416 | 4.456 | 4.464
 | 2006-04-25 00:00:00 | 3.573 | 3.73 | 3.836 | 3.917 | 3.986 | 4.048 | 4.107 | 4.158 | 4.204 | 4.281 | 4.368 | 4.454 | 4.491 | 4.498
 | 2006-04-26 00:00:00 | 3.613 | 3.763 | 3.865 | 3.941 | 4.006 | 4.045 | 4.116 | 4.165 | 4.209 | 4.283 | 4.367 | 4.451 | 4.486 | 4.492
 | 2006-04-27 00:00:00 | 3.597 | 3.746 | 3.845 | 3.921 | 3.988 | 4.026 | 4.096 | 4.146 | 4.19 | 4.262 | 4.345 | 4.428 | 4.461 | 4.466
 | 2006-04-28 00:00:00 | 3.594 | 3.728 | 3.825 | 3.899 | 3.962 | 4.02 | 4.074 | 4.121 | 4.164 | 4.236 | 4.314 | 4.393 | 4.425 | 4.429
 | 2006-05-01 00:00:00 | 3.594 | 3.728 | 3.825 | 3.899 | 3.962 | 4.02 | 4.074 | 4.121 | 4.164 | 4.236 | 4.314 | 4.393 | 4.425 | 4.429
 | 2006-05-02 00:00:00 | 3.617 | 3.76 | 3.855 | 3.928 | 3.991 | 4.048 | 4.098 | 4.146 | 4.189 | 4.258 | 4.339 | 4.42 | 4.452 | 4.457
 | 2006-05-03 00:00:00 | 3.612 | 3.755 | 3.859 | 3.939 | 4.005 | 4.065 | 4.121 | 4.169 | 4.212 | 4.282 | 4.362 | 4.443 | 4.475 | 4.479
 | 2006-05-04 00:00:00 | 3.633 | 3.781 | 3.888 | 3.969 | 4.033 | 4.091 | 4.142 | 4.19 | 4.233 | 4.302 | 4.382 | 4.462 | 4.493 | 4.497
 | 2006-05-05 00:00:00 | 3.614 | 3.759 | 3.86 | 3.939 | 4.005 | 4.063 | 4.118 | 4.166 | 4.209 | 4.281 | 4.364 | 4.45 | 4.483 | 4.488
 | 2006-05-08 00:00:00 | 3.638 | 3.782 | 3.883 | 3.961 | 4.025 | 4.08 | 4.131 | 4.178 | 4.22 | 4.291 | 4.372 | 4.457 | 4.49 | 4.494
 | 2006-05-09 00:00:00 | 3.644 | 3.788 | 3.891 | 3.97 | 4.036 | 4.095 | 4.149 | 4.197 | 4.239 | 4.31 | 4.392 | 4.475 | 4.508 | 4.513
 | 2006-05-10 00:00:00 | 3.616 | 3.753 | 3.851 | 3.929 | 3.996 | 4.054 | 4.108 | 4.157 | 4.2 | 4.272 | 4.357 | 4.446 | 4.48 | 4.487
 | 2006-05-11 00:00:00 | 3.659 | 3.804 | 3.91 | 3.991 | 4.059 | 4.121 | 4.179 | 4.228 | 4.271 | 4.342 | 4.426 | 4.511 | 4.545 | 4.551
 | 2006-05-12 00:00:00 | 3.644 | 3.797 | 3.905 | 3.99 | 4.063 | 4.129 | 4.189 | 4.242 | 4.288 | 4.362 | 4.451 | 4.541 | 4.576 | 4.582
 | 2006-05-15 00:00:00 | 3.573 | 3.716 | 3.825 | 3.913 | 3.991 | 4.059 | 4.123 | 4.179 | 4.227 | 4.306 | 4.399 | 4.491 | 4.529 | 4.538
 | 2006-05-16 00:00:00 | 3.54 | 3.755 | 3.8205 | 3.866 | 3.944 | 4.013 | 4.077 | 4.133 | 4.181 | 4.26 | 4.354 | 4.448 | 4.486 | 4.494
 | 2006-05-17 00:00:00 | 3.568 | 3.709 | 3.822 | 3.915 | 3.999 | 4.072 | 4.14 | 4.2 | 4.252 | 4.337 | 4.436 | 4.538 | 4.577 | 4.587
 | 2006-05-18 00:00:00 | 3.552 | 3.686 | 3.791 | 3.881 | 3.963 | 4.034 | 4.099 | 4.158 | 4.211 | 4.3 | 4.403 | 4.507 | 4.549 | 4.561
 | 2006-05-19 00:00:00 | 3.558 | 3.688 | 3.787 | 3.872 | 3.951 | 4.02 | 4.083 | 4.141 | 4.193 | 4.281 | 4.382 | 4.483 | 4.523 | 4.534
 | 2006-05-22 00:00:00 | 3.505 | 3.623 | 3.717 | 3.799 | 3.877 | 3.948 | 4.015 | 4.075 | 4.128 | 4.219 | 4.321 | 4.425 | 4.467 | 4.479
 | 2006-05-23 00:00:00 | 3.512 | 3.634 | 3.727 | 3.809 | 3.886 | 3.956 | 4.021 | 4.08 | 4.133 | 4.222 | 4.32 | 4.421 | 4.461 | 4.472
 | 2006-05-24 00:00:00 | 3.498 | 3.61 | 3.696 | 3.772 | 3.845 | 3.912 | 3.975 | 4.034 | 4.086 | 4.175 | 4.272 | 4.373 | 4.413 | 4.423
 | 2006-05-25 00:00:00 | 3.493 | 3.61 | 3.697 | 3.771 | 3.841 | 3.908 | 3.972 | 4.029 | 4.08 | 4.168 | 4.268 | 4.368 | 4.408 | 4.418
 | 2006-05-26 00:00:00 | 3.507 | 3.622 | 3.707 | 3.779 | 3.849 | 3.916 | 3.977 | 4.035 | 4.087 | 4.174 | 4.275 | 4.375 | 4.415 | 4.425
 | 2006-05-29 00:00:00 | 3.517 | 3.625 | 3.714 | 3.788 | 3.858 | 3.923 | 3.985 | 4.042 | 4.093 | 4.18 | 4.281 | 4.382 | 4.423 | 4.433
 | 2006-05-30 00:00:00 | 3.557 | 3.673 | 3.759 | 3.833 | 3.9 | 3.965 | 4.026 | 4.082 | 4.133 | 4.22 | 4.322 | 4.423 | 4.464 | 4.474
 | 2006-05-31 00:00:00 | 3.605 | 3.73 | 3.817 | 3.89 | 3.956 | 4.019 | 4.078 | 4.133 | 4.183 | 4.27 | 4.37 | 4.47 | 4.51 | 4.519
 | 2006-06-01 00:00:00 | 3.623 | 3.747 | 3.834 | 3.907 | 3.973 | 4.035 | 4.094 | 4.148 | 4.197 | 4.283 | 4.383 | 4.481 | 4.521 | 4.531
 | 2006-06-02 00:00:00 | 3.58 | 3.695 | 3.777 | 3.847 | 3.912 | 3.974 | 4.033 | 4.086 | 4.134 | 4.22 | 4.318 | 4.415 | 4.454 | 4.464
 | 2006-06-05 00:00:00 | 3.623 | 3.746 | 3.832 | 3.901 | 3.963 | 4.021 | 4.075 | 4.126 | 4.173 | 4.256 | 4.353 | 4.446 | 4.484 | 4.493
 | 2006-06-06 00:00:00 | 3.652 | 3.776 | 3.863 | 3.934 | 3.997 | 4.058 | 4.115 | 4.165 | 4.212 | 4.295 | 4.391 | 4.485 | 4.524 | 4.532
 | 2006-06-07 00:00:00 | 3.657 | 3.783 | 3.87 | 3.942 | 4.004 | 4.061 | 4.114 | 4.165 | 4.212 | 4.294 | 4.39 | 4.485 | 4.524 | 4.532
 | 2006-06-08 00:00:00 | 3.59 | 3.706 | 3.794 | 3.868 | 3.935 | 3.992 | 4.046 | 4.098 | 4.146 | 4.227 | 4.325 | 4.419 | 4.46 | 4.468
 | 2006-06-09 00:00:00 | 3.559 | 3.684 | 3.775 | 3.852 | 3.921 | 3.982 | 4.042 | 4.096 | 4.145 | 4.23 | 4.327 | 4.423 | 4.462 | 4.47
 | 2006-06-12 00:00:00 | 3.545 | 3.654 | 3.746 | 3.823 | 3.893 | 3.958 | 4.021 | 4.075 | 4.124 | 4.209 | 4.307 | 4.403 | 4.444 | 4.452
 | 2006-06-13 00:00:00 | 3.523 | 3.636 | 3.721 | 3.796 | 3.865 | 3.925 | 3.981 | 4.036 | 4.086 | 4.171 | 4.271 | 4.369 | 4.409 | 4.418
 | 2006-06-14 00:00:00 | 3.567 | 3.683 | 3.768 | 3.841 | 3.906 | 3.966 | 4.024 | 4.075 | 4.123 | 4.206 | 4.303 | 4.4 | 4.44 | 4.448
 | 2006-06-15 00:00:00 | 3.605 | 3.733 | 3.823 | 3.896 | 3.961 | 4.019 | 4.074 | 4.125 | 4.172 | 4.254 | 4.349 | 4.443 | 4.481 | 4.489
 | 2006-06-16 00:00:00 | 3.603 | 3.728 | 3.816 | 3.89 | 3.955 | 4.013 | 4.068 | 4.119 | 4.166 | 4.247 | 4.342 | 4.435 | 4.473 | 4.481
 | 2006-06-19 00:00:00 | 3.642 | 3.768 | 3.855 | 3.928 | 3.991 | 4.044 | 4.094 | 4.143 | 4.188 | 4.267 | 4.36 | 4.45 | 4.487 | 4.493
 | 2006-06-20 00:00:00 | 3.671 | 3.797 | 3.883 | 3.955 | 4.016 | 4.069 | 4.117 | 4.166 | 4.212 | 4.291 | 4.382 | 4.472 | 4.509 | 4.516
 | 2006-06-21 00:00:00 | 3.691 | 3.823 | 3.908 | 3.978 | 4.038 | 4.092 | 4.143 | 4.19 | 4.234 | 4.311 | 4.403 | 4.493 | 4.529 | 4.536
 | 2006-06-22 00:00:00 | 3.718 | 3.844 | 3.938 | 4.012 | 4.074 | 4.13 | 4.184 | 4.233 | 4.278 | 4.355 | 4.448 | 4.536 | 4.573 | 4.58
 | 2006-06-23 00:00:00 | 3.739 | 3.864 | 3.955 | 4.028 | 4.091 | 4.147 | 4.2 | 4.249 | 4.294 | 4.371 | 4.462 | 4.553 | 4.588 | 4.594
 | 2006-06-26 00:00:00 | 3.765 | 3.891 | 3.979 | 4.05 | 4.11 | 4.163 | 4.214 | 4.261 | 4.304 | 4.38 | 4.469 | 4.557 | 4.592 | 4.598
 | 2006-06-27 00:00:00 | 3.801 | 3.923 | 4.005 | 4.07 | 4.128 | 4.178 | 4.227 | 4.272 | 4.314 | 4.389 | 4.475 | 4.56 | 4.594 | 4.598
 | 2006-06-28 00:00:00 | 3.804 | 3.928 | 4.013 | 4.079 | 4.137 | 4.19 | 4.24 | 4.286 | 4.328 | 4.402 | 4.488 | 4.57 | 4.604 | 4.608
 | 2006-06-29 00:00:00 | 3.758 | 3.874 | 3.956 | 4.02 | 4.078 | 4.133 | 4.185 | 4.232 | 4.274 | 4.349 | 4.436 | 4.519 | 4.553 | 4.557
 | 2006-06-30 00:00:00 | 3.783 | 3.896 | 3.979 | 4.046 | 4.103 | 4.153 | 4.198 | 4.243 | 4.285 | 4.358 | 4.441 | 4.523 | 4.554 | 4.557
 | 2006-07-03 00:00:00 | 3.797 | 3.916 | 3.998 | 4.063 | 4.12 | 4.169 | 4.215 | 4.26 | 4.301 | 4.373 | 4.455 | 4.535 | 4.566 | 4.569
 | 2006-07-04 00:00:00 | 3.787 | 3.91 | 3.991 | 4.056 | 4.113 | 4.164 | 4.213 | 4.258 | 4.299 | 4.371 | 4.454 | 4.535 | 4.566 | 4.569
 | 2006-07-05 00:00:00 | 3.828 | 3.961 | 4.048 | 4.116 | 4.174 | 4.224 | 4.269 | 4.313 | 4.354 | 4.425 | 4.507 | 4.587 | 4.617 | 4.62
 | 2006-07-06 00:00:00 | 3.852 | 3.966 | 4.045 | 4.109 | 4.164 | 4.21 | 4.253 | 4.295 | 4.334 | 4.404 | 4.485 | 4.562 | 4.592 | 4.595
 | 2006-07-07 00:00:00 | 3.818 | 3.927 | 4.001 | 4.061 | 4.116 | 4.163 | 4.209 | 4.251 | 4.29 | 4.36 | 4.44 | 4.519 | 4.549 | 4.553
 | 2006-07-10 00:00:00 | 3.837 | 3.95 | 4.026 | 4.087 | 4.14 | 4.186 | 4.23 | 4.272 | 4.31 | 4.38 | 4.461 | 4.54 | 4.57 | 4.574
 | 2006-07-11 00:00:00 | 3.807 | 3.911 | 3.985 | 4.045 | 4.1 | 4.15 | 4.197 | 4.24 | 4.28 | 4.353 | 4.438 | 4.519 | 4.551 | 4.555
 | 2006-07-12 00:00:00 | 3.831 | 3.935 | 4.01 | 4.072 | 4.127 | 4.177 | 4.225 | 4.269 | 4.309 | 4.381 | 4.466 | 4.547 | 4.578 | 4.582
 | 2006-07-13 00:00:00 | 3.771 | 3.896 | 3.97 | 4.032 | 4.089 | 4.142 | 4.192 | 4.239 | 4.281 | 4.355 | 4.442 | 4.527 | 4.561 | 4.565
 | 2006-07-14 00:00:00 | 3.738 | 3.831 | 3.903 | 3.965 | 4.023 | 4.076 | 4.125 | 4.172 | 4.215 | 4.29 | 4.381 | 4.469 | 4.503 | 4.509
 | 2006-07-17 00:00:00 | 3.747 | 3.847 | 3.92 | 3.982 | 4.039 | 4.091 | 4.139 | 4.185 | 4.228 | 4.304 | 4.394 | 4.483 | 4.517 | 4.522
 | 2006-07-18 00:00:00 | 3.778 | 3.878 | 3.951 | 4.012 | 4.067 | 4.117 | 4.164 | 4.209 | 4.251 | 4.325 | 4.413 | 4.498 | 4.531 | 4.536
 | 2006-07-19 00:00:00 | 3.761 | 3.86 | 3.926 | 3.983 | 4.037 | 4.086 | 4.133 | 4.178 | 4.22 | 4.295 | 4.382 | 4.467 | 4.5 | 4.505
 | 2006-07-20 00:00:00 | 3.762 | 3.867 | 3.934 | 3.99 | 4.043 | 4.092 | 4.14 | 4.184 | 4.225 | 4.298 | 4.385 | 4.469 | 4.501 | 4.507
 | 2006-07-21 00:00:00 | 3.737 | 3.838 | 3.905 | 3.96 | 4.014 | 4.062 | 4.108 | 4.154 | 4.197 | 4.271 | 4.359 | 4.445 | 4.478 | 4.483
 | 2006-07-24 00:00:00 | 3.746 | 3.826 | 3.892 | 3.948 | 4.001 | 4.053 | 4.102 | 4.147 | 4.189 | 4.263 | 4.351 | 4.437 | 4.47 | 4.475
 | 2006-07-25 00:00:00 | 3.735 | 3.825 | 3.892 | 3.949 | 4.003 | 4.053 | 4.102 | 4.148 | 4.19 | 4.265 | 4.352 | 4.439 | 4.472 | 4.477
 | 2006-07-26 00:00:00 | 3.768 | 3.855 | 3.919 | 3.974 | 4.027 | 4.078 | 4.128 | 4.172 | 4.213 | 4.289 | 4.376 | 4.461 | 4.495 | 4.501
 | 2006-07-27 00:00:00 | 3.737 | 3.826 | 3.889 | 3.945 | 3.999 | 4.049 | 4.097 | 4.143 | 4.186 | 4.262 | 4.351 | 4.442 | 4.477 | 4.484
 | 2006-07-28 00:00:00 | 3.731 | 3.811 | 3.871 | 3.924 | 3.978 | 4.03 | 4.079 | 4.125 | 4.168 | 4.244 | 4.334 | 4.423 | 4.458 | 4.464
 | 2006-07-31 00:00:00 | 3.722 | 3.805 | 3.868 | 3.923 | 3.977 | 4.027 | 4.075 | 4.12 | 4.163 | 4.238 | 4.326 | 4.413 | 4.447 | 4.453
 | 2006-08-01 00:00:00 | 3.716 | 3.798 | 3.862 | 3.918 | 3.973 | 4.026 | 4.076 | 4.123 | 4.166 | 4.241 | 4.329 | 4.416 | 4.45 | 4.456
 | 2006-08-02 00:00:00 | 3.723 | 3.806 | 3.869 | 3.925 | 3.979 | 4.03 | 4.08 | 4.124 | 4.167 | 4.242 | 4.329 | 4.415 | 4.448 | 4.454
 | 2006-08-03 00:00:00 | 3.793 | 3.87 | 3.934 | 3.988 | 4.038 | 4.083 | 4.127 | 4.169 | 4.208 | 4.28 | 4.362 | 4.447 | 4.477 | 4.481
 | 2006-08-04 00:00:00 | 3.763 | 3.832 | 3.885 | 3.931 | 3.977 | 4.023 | 4.07 | 4.112 | 4.151 | 4.223 | 4.306 | 4.388 | 4.419 | 4.423
 | 2006-08-07 00:00:00 | 3.761 | 3.825 | 3.878 | 3.925 | 3.973 | 4.02 | 4.066 | 4.109 | 4.149 | 4.221 | 4.305 | 4.388 | 4.419 | 4.424
 | 2006-08-08 00:00:00 | 3.749 | 3.818 | 3.87 | 3.917 | 3.965 | 4.011 | 4.055 | 4.098 | 4.139 | 4.211 | 4.296 | 4.38 | 4.411 | 4.416
 | 2006-08-09 00:00:00 | 3.779 | 3.849 | 3.902 | 3.951 | 3.998 | 4.043 | 4.087 | 4.13 | 4.17 | 4.242 | 4.325 | 4.407 | 4.438 | 4.442
 | 2006-08-10 00:00:00 | 3.774 | 3.843 | 3.895 | 3.945 | 3.993 | 4.038 | 4.082 | 4.125 | 4.167 | 4.239 | 4.322 | 4.404 | 4.436 | 4.44
 | 2006-08-11 00:00:00 | 3.824 | 3.899 | 3.953 | 4.002 | 4.047 | 4.092 | 4.136 | 4.176 | 4.215 | 4.285 | 4.365 | 4.446 | 4.477 | 4.481
 | 2006-08-14 00:00:00 | 3.87 | 3.929 | 3.981 | 4.027 | 4.072 | 4.113 | 4.154 | 4.193 | 4.231 | 4.299 | 4.38 | 4.459 | 4.491 | 4.494
 | 2006-08-15 00:00:00 | 3.84 | 3.905 | 3.95 | 3.993 | 4.036 | 4.078 | 4.119 | 4.159 | 4.198 | 4.268 | 4.35 | 4.428 | 4.459 | 4.463
 | 2006-08-16 00:00:00 | 3.826 | 3.877 | 3.919 | 3.96 | 4.001 | 4.042 | 4.082 | 4.121 | 4.159 | 4.228 | 4.309 | 4.387 | 4.418 | 4.422
 | 2006-08-17 00:00:00 | 3.843 | 3.887 | 3.925 | 3.963 | 4.003 | 4.041 | 4.078 | 4.117 | 4.154 | 4.222 | 4.302 | 4.379 | 4.41 | 4.413
 | 2006-08-18 00:00:00 | 3.839 | 3.88 | 3.912 | 3.946 | 3.983 | 4.019 | 4.055 | 4.092 | 4.128 | 4.194 | 4.273 | 4.35 | 4.379 | 4.382
 | 2006-08-21 00:00:00 | 3.805 | 3.837 | 3.864 | 3.895 | 3.932 | 3.972 | 4.011 | 4.049 | 4.085 | 4.15 | 4.229 | 4.304 | 4.334 | 4.337
 | 2006-08-22 00:00:00 | 3.73 | 3.76 | 3.794 | 3.831 | 3.873 | 3.914 | 3.956 | 3.996 | 4.036 | 4.103 | 4.185 | 4.261 | 4.293 | 4.298
 | 2006-08-23 00:00:00 | 3.732 | 3.769 | 3.806 | 3.843 | 3.884 | 3.927 | 3.971 | 4.011 | 4.05 | 4.118 | 4.2 | 4.281 | 4.312 | 4.317
 | 2006-08-24 00:00:00 | 3.738 | 3.772 | 3.804 | 3.839 | 3.879 | 3.917 | 3.957 | 3.998 | 4.038 | 4.105 | 4.186 | 4.265 | 4.296 | 4.301
 | 2006-08-25 00:00:00 | 3.725 | 3.755 | 3.787 | 3.823 | 3.864 | 3.904 | 3.946 | 3.987 | 4.026 | 4.094 | 4.175 | 4.254 | 4.286 | 4.29
 | 2006-08-28 00:00:00 | 3.714 | 3.743 | 3.777 | 3.814 | 3.855 | 3.898 | 3.941 | 3.983 | 4.022 | 4.09 | 4.171 | 4.251 | 4.283 | 4.287
 | 2006-08-29 00:00:00 | 3.735 | 3.787 | 3.823 | 3.861 | 3.9 | 3.942 | 3.983 | 4.023 | 4.062 | 4.13 | 4.211 | 4.288 | 4.319 | 4.323
 | 2006-08-30 00:00:00 | 3.744 | 3.775 | 3.808 | 3.843 | 3.883 | 3.924 | 3.964 | 4.005 | 4.044 | 4.112 | 4.193 | 4.272 | 4.303 | 4.307
 | 2006-08-31 00:00:00 | 3.732 | 3.752 | 3.778 | 3.809 | 3.849 | 3.886 | 3.925 | 3.965 | 4.004 | 4.072 | 4.153 | 4.23 | 4.26 | 4.265
 | 2006-09-01 00:00:00 | 3.73 | 3.744 | 3.767 | 3.796 | 3.833 | 3.871 | 3.91 | 3.949 | 3.987 | 4.054 | 4.133 | 4.209 | 4.239 | 4.243
 | 2006-09-04 00:00:00 | 3.742 | 3.746 | 3.767 | 3.797 | 3.832 | 3.872 | 3.913 | 3.952 | 3.99 | 4.056 | 4.134 | 4.209 | 4.236 | 4.239
 | 2006-09-05 00:00:00 | 3.777 | 3.794 | 3.816 | 3.847 | 3.883 | 3.918 | 3.954 | 3.993 | 4.031 | 4.097 | 4.173 | 4.246 | 4.273 | 4.275
 | 2006-09-06 00:00:00 | 3.803 | 3.821 | 3.848 | 3.88 | 3.915 | 3.954 | 3.993 | 4.03 | 4.067 | 4.132 | 4.208 | 4.281 | 4.307 | 4.309
 | 2006-09-07 00:00:00 | 3.822 | 3.833 | 3.848 | 3.873 | 3.905 | 3.937 | 3.972 | 4.008 | 4.044 | 4.108 | 4.183 | 4.254 | 4.279 | 4.28
 | 2006-09-08 00:00:00 | 3.831 | 3.837 | 3.847 | 3.867 | 3.893 | 3.922 | 3.953 | 3.988 | 4.022 | 4.085 | 4.157 | 4.224 | 4.247 | 4.248
 | 2006-09-11 00:00:00 | 3.862 | 3.867 | 3.875 | 3.892 | 3.917 | 3.945 | 3.974 | 4.007 | 4.04 | 4.1 | 4.17 | 4.231 | 4.252 | 4.253
 | 2006-09-12 00:00:00 | 3.865 | 3.882 | 3.893 | 3.911 | 3.939 | 3.969 | 4.003 | 4.037 | 4.071 | 4.132 | 4.202 | 4.266 | 4.289 | 4.29
 | 2006-09-13 00:00:00 | 3.853 | 3.852 | 3.857 | 3.873 | 3.897 | 3.925 | 3.953 | 3.985 | 4.018 | 4.078 | 4.146 | 4.209 | 4.229 | 4.229
 | 2006-09-14 00:00:00 | 3.878 | 3.875 | 3.879 | 3.893 | 3.915 | 3.94 | 3.968 | 3.999 | 4.031 | 4.089 | 4.155 | 4.215 | 4.236 | 4.236
 | 2006-09-15 00:00:00 | 3.884 | 3.876 | 3.877 | 3.887 | 3.908 | 3.931 | 3.959 | 3.988 | 4.018 | 4.075 | 4.142 | 4.2 | 4.218 | 4.217
 | 2006-09-18 00:00:00 | 3.91 | 3.917 | 3.926 | 3.94 | 3.959 | 3.983 | 4.01 | 4.038 | 4.066 | 4.12 | 4.182 | 4.237 | 4.253 | 4.25
 | 2006-09-19 00:00:00 | 3.862 | 3.866 | 3.871 | 3.882 | 3.903 | 3.927 | 3.953 | 3.981 | 4.01 | 4.064 | 4.125 | 4.181 | 4.196 | 4.192
 | 2006-09-20 00:00:00 | 3.872 | 3.861 | 3.868 | 3.881 | 3.901 | 3.924 | 3.95 | 3.978 | 4.007 | 4.061 | 4.124 | 4.179 | 4.194 | 4.19
 | 2006-09-21 00:00:00 | 3.811 | 3.82 | 3.824 | 3.834 | 3.854 | 3.878 | 3.906 | 3.935 | 3.964 | 4.018 | 4.08 | 4.136 | 4.152 | 4.147
 | 2006-09-22 00:00:00 | 3.759 | 3.746 | 3.757 | 3.776 | 3.8 | 3.83 | 3.865 | 3.897 | 3.929 | 3.986 | 4.053 | 4.114 | 4.13 | 4.126
 | 2006-09-25 00:00:00 | 3.702 | 3.701 | 3.715 | 3.739 | 3.767 | 3.798 | 3.83 | 3.864 | 3.898 | 3.957 | 4.025 | 4.087 | 4.106 | 4.103
 | 2006-09-26 00:00:00 | 3.739 | 3.726 | 3.736 | 3.754 | 3.777 | 3.802 | 3.83 | 3.86 | 3.89 | 3.945 | 4.01 | 4.07 | 4.085 | 4.081
 | 2006-09-27 00:00:00 | 3.76 | 3.756 | 3.764 | 3.781 | 3.802 | 3.825 | 3.851 | 3.88 | 3.91 | 3.964 | 4.027 | 4.083 | 4.098 | 4.093
 | 2006-09-28 00:00:00 | 3.777 | 3.78 | 3.789 | 3.804 | 3.826 | 3.848 | 3.873 | 3.901 | 3.93 | 3.984 | 4.046 | 4.103 | 4.117 | 4.112
 | 2006-09-29 00:00:00 | 3.8 | 3.806 | 3.816 | 3.832 | 3.854 | 3.877 | 3.904 | 3.932 | 3.961 | 4.015 | 4.076 | 4.132 | 4.146 | 4.141
 | 2006-10-02 00:00:00 | 3.798 | 3.789 | 3.794 | 3.808 | 3.829 | 3.853 | 3.878 | 3.907 | 3.936 | 3.989 | 4.049 | 4.104 | 4.118 | 4.112
 | 2006-10-03 00:00:00 | 3.818 | 3.822 | 3.832 | 3.848 | 3.871 | 3.896 | 3.924 | 3.953 | 3.983 | 4.035 | 4.096 | 4.15 | 4.163 | 4.157
 | 2006-10-04 00:00:00 | 3.787 | 3.794 | 3.797 | 3.809 | 3.83 | 3.857 | 3.885 | 3.914 | 3.944 | 3.996 | 4.054 | 4.11 | 4.122 | 4.115
 | 2006-10-05 00:00:00 | 3.802 | 3.793 | 3.799 | 3.815 | 3.838 | 3.865 | 3.895 | 3.925 | 3.955 | 4.007 | 4.067 | 4.123 | 4.136 | 4.129
 | 2006-10-06 00:00:00 | 3.822 | 3.83 | 3.841 | 3.859 | 3.884 | 3.91 | 3.94 | 3.971 | 4.002 | 4.055 | 4.113 | 4.169 | 4.181 | 4.174
 | 2006-10-09 00:00:00 | 3.837 | 3.834 | 3.844 | 3.861 | 3.884 | 3.911 | 3.94 | 3.97 | 4 | 4.05 | 4.107 | 4.159 | 4.171 | 4.163
 | 2006-10-10 00:00:00 | 3.892 | 3.899 | 3.911 | 3.928 | 3.948 | 3.972 | 3.999 | 4.025 | 4.052 | 4.101 | 4.155 | 4.207 | 4.219 | 4.21
 | 2006-10-11 00:00:00 | 3.8835 | 3.89 | 3.903 | 3.92 | 3.94 | 3.964 | 3.991 | 4.018 | 4.046 | 4.094 | 4.148 | 4.197 | 4.207 | 4.198
 | 2006-10-12 00:00:00 | 3.879 | 3.879 | 3.894 | 3.911 | 3.933 | 3.956 | 3.983 | 4.011 | 4.039 | 4.087 | 4.14 | 4.188 | 4.197 | 4.188
 | 2006-10-13 00:00:00 | 3.895 | 3.903 | 3.919 | 3.938 | 3.96 | 3.985 | 4.013 | 4.041 | 4.069 | 4.117 | 4.17 | 4.218 | 4.227 | 4.218
 | 2006-10-16 00:00:00 | 3.889 | 3.901 | 3.918 | 3.938 | 3.96 | 3.985 | 4.012 | 4.039 | 4.067 | 4.115 | 4.169 | 4.217 | 4.226 | 4.217
 | 2006-10-17 00:00:00 | 3.871 | 3.876 | 3.891 | 3.91 | 3.932 | 3.957 | 3.982 | 4.01 | 4.038 | 4.086 | 4.138 | 4.186 | 4.195 | 4.186
 | 2006-10-18 00:00:00 | 3.87 | 3.886 | 3.906 | 3.927 | 3.95 | 3.976 | 4.003 | 4.031 | 4.059 | 4.108 | 4.162 | 4.212 | 4.222 | 4.212
 | 2006-10-19 00:00:00 | 3.888 | 3.904 | 3.922 | 3.942 | 3.966 | 3.992 | 4.021 | 4.05 | 4.079 | 4.128 | 4.184 | 4.235 | 4.246 | 4.237
 | 2006-10-20 00:00:00 | 3.914 | 3.927 | 3.941 | 3.958 | 3.979 | 4.002 | 4.027 | 4.054 | 4.081 | 4.129 | 4.181 | 4.229 | 4.239 | 4.23
 | 2006-10-23 00:00:00 | 3.953 | 3.965 | 3.982 | 4.001 | 4.021 | 4.043 | 4.067 | 4.093 | 4.119 | 4.165 | 4.216 | 4.262 | 4.272 | 4.263
 | 2006-10-24 00:00:00 | 3.95 | 3.963 | 3.977 | 3.994 | 4.015 | 4.038 | 4.062 | 4.088 | 4.114 | 4.16 | 4.212 | 4.258 | 4.266 | 4.256
 | 2006-10-25 00:00:00 | 3.954 | 3.976 | 3.991 | 4.006 | 4.026 | 4.046 | 4.069 | 4.094 | 4.12 | 4.165 | 4.216 | 4.261 | 4.27 | 4.259
 | 2006-10-26 00:00:00 | 3.953 | 3.96 | 3.97 | 3.983 | 3.999 | 4.018 | 4.039 | 4.063 | 4.089 | 4.133 | 4.182 | 4.224 | 4.233 | 4.222
 | 2006-10-27 00:00:00 | 3.935 | 3.93 | 3.934 | 3.941 | 3.955 | 3.97 | 3.99 | 4.012 | 4.036 | 4.077 | 4.122 | 4.163 | 4.17 | 4.158
 | 2006-10-30 00:00:00 | 3.931 | 3.928 | 3.929 | 3.933 | 3.943 | 3.957 | 3.974 | 3.995 | 4.017 | 4.055 | 4.097 | 4.132 | 4.137 | 4.124
 | 2006-10-31 00:00:00 | 3.885 | 3.866 | 3.865 | 3.868 | 3.88 | 3.896 | 3.915 | 3.936 | 3.959 | 3.998 | 4.039 | 4.073 | 4.077 | 4.064
 | 2006-11-01 00:00:00 | 3.84 | 3.825 | 3.823 | 3.827 | 3.838 | 3.853 | 3.873 | 3.895 | 3.917 | 3.956 | 3.997 | 4.032 | 4.037 | 4.023
 | 2006-11-02 00:00:00 | 3.869 | 3.859 | 3.859 | 3.865 | 3.877 | 3.894 | 3.913 | 3.935 | 3.958 | 3.998 | 4.041 | 4.08 | 4.086 | 4.073
 | 2006-11-03 00:00:00 | 3.928 | 3.925 | 3.925 | 3.929 | 3.938 | 3.949 | 3.963 | 3.982 | 4.002 | 4.04 | 4.081 | 4.116 | 4.121 | 4.108
 | 2006-11-06 00:00:00 | 3.941 | 3.938 | 3.936 | 3.938 | 3.945 | 3.956 | 3.972 | 3.99 | 4.009 | 4.045 | 4.085 | 4.118 | 4.121 | 4.107
 | 2006-11-07 00:00:00 | 3.93 | 3.908 | 3.901 | 3.899 | 3.902 | 3.911 | 3.924 | 3.94 | 3.957 | 3.991 | 4.03 | 4.061 | 4.063 | 4.048
 | 2006-11-08 00:00:00 | 3.947 | 3.936 | 3.929 | 3.927 | 3.929 | 3.935 | 3.946 | 3.96 | 3.977 | 4.012 | 4.049 | 4.079 | 4.081 | 4.065
 | 2006-11-09 00:00:00 | 3.942 | 3.919 | 3.911 | 3.909 | 3.912 | 3.919 | 3.932 | 3.947 | 3.964 | 3.999 | 4.038 | 4.069 | 4.072 | 4.057
 | 2006-11-10 00:00:00 | 3.901 | 3.877 | 3.871 | 3.871 | 3.878 | 3.89 | 3.905 | 3.922 | 3.941 | 3.979 | 4.02 | 4.055 | 4.06 | 4.045
 | 2006-11-13 00:00:00 | 3.912 | 3.9 | 3.898 | 3.899 | 3.907 | 3.917 | 3.934 | 3.952 | 3.971 | 4.01 | 4.052 | 4.089 | 4.094 | 4.08
 | 2006-11-14 00:00:00 | 3.91 | 3.878 | 3.869 | 3.869 | 3.874 | 3.884 | 3.899 | 3.916 | 3.935 | 3.974 | 4.017 | 4.057 | 4.062 | 4.048
 | 2006-11-15 00:00:00 | 3.932 | 3.903 | 3.898 | 3.898 | 3.903 | 3.912 | 3.926 | 3.943 | 3.962 | 3.999 | 4.044 | 4.084 | 4.089 | 4.074
 | 2006-11-16 00:00:00 | 3.954 | 3.933 | 3.928 | 3.928 | 3.932 | 3.939 | 3.95 | 3.967 | 3.985 | 4.021 | 4.064 | 4.102 | 4.107 | 4.092
 | 2006-11-17 00:00:00 | 3.91 | 3.889 | 3.881 | 3.879 | 3.883 | 3.892 | 3.904 | 3.92 | 3.938 | 3.972 | 4.013 | 4.047 | 4.05 | 4.034
 | 2006-11-20 00:00:00 | 3.882 | 3.866 | 3.863 | 3.865 | 3.871 | 3.881 | 3.895 | 3.912 | 3.931 | 3.967 | 4.008 | 4.044 | 4.048 | 4.032
 | 2006-11-21 00:00:00 | 3.887 | 3.872 | 3.868 | 3.868 | 3.874 | 3.884 | 3.898 | 3.914 | 3.932 | 3.967 | 4.009 | 4.045 | 4.048 | 4.032
 | 2006-11-22 00:00:00 | 3.881 | 3.863 | 3.86 | 3.862 | 3.868 | 3.879 | 3.893 | 3.911 | 3.93 | 3.968 | 4.011 | 4.05 | 4.054 | 4.039
 | 2006-11-23 00:00:00 | 3.919 | 3.904 | 3.899 | 3.899 | 3.903 | 3.911 | 3.924 | 3.939 | 3.956 | 3.993 | 4.035 | 4.07 | 4.075 | 4.06
 | 2006-11-24 00:00:00 | 3.887 | 3.866 | 3.858 | 3.857 | 3.862 | 3.872 | 3.887 | 3.903 | 3.921 | 3.96 | 4.007 | 4.05 | 4.056 | 4.042
 | 2006-11-27 00:00:00 | 3.86 | 3.854 | 3.851 | 3.853 | 3.863 | 3.876 | 3.893 | 3.912 | 3.932 | 3.972 | 4.02 | 4.065 | 4.071 | 4.057
 | 2006-11-28 00:00:00 | 3.857 | 3.85 | 3.846 | 3.848 | 3.857 | 3.87 | 3.887 | 3.906 | 3.926 | 3.965 | 4.013 | 4.057 | 4.062 | 4.047
 | 2006-11-29 00:00:00 | 3.888 | 3.873 | 3.869 | 3.87 | 3.877 | 3.889 | 3.904 | 3.922 | 3.942 | 3.982 | 4.028 | 4.072 | 4.077 | 4.062
 | 2006-11-30 00:00:00 | 3.866 | 3.842 | 3.837 | 3.838 | 3.846 | 3.858 | 3.876 | 3.894 | 3.914 | 3.953 | 4.002 | 4.047 | 4.052 | 4.037
 | 2006-12-01 00:00:00 | 3.827 | 3.813 | 3.808 | 3.809 | 3.819 | 3.832 | 3.849 | 3.869 | 3.891 | 3.93 | 3.979 | 4.022 | 4.027 | 4.012
 | 2006-12-04 00:00:00 | 3.81 | 3.806 | 3.805 | 3.809 | 3.82 | 3.835 | 3.853 | 3.875 | 3.897 | 3.939 | 3.99 | 4.038 | 4.043 | 4.028
 | 2006-12-05 00:00:00 | 3.842 | 3.827 | 3.822 | 3.821 | 3.83 | 3.842 | 3.859 | 3.878 | 3.899 | 3.94 | 3.991 | 4.038 | 4.043 | 4.027
 | 2006-12-06 00:00:00 | 3.864 | 3.851 | 3.847 | 3.847 | 3.852 | 3.862 | 3.877 | 3.895 | 3.915 | 3.956 | 4.005 | 4.051 | 4.056 | 4.04
 | 2006-12-07 00:00:00 | 3.905 | 3.901 | 3.896 | 3.894 | 3.898 | 3.905 | 3.918 | 3.934 | 3.952 | 3.99 | 4.035 | 4.079 | 4.081 | 4.063
 | 2006-12-08 00:00:00 | 3.928 | 3.914 | 3.912 | 3.913 | 3.916 | 3.924 | 3.938 | 3.954 | 3.972 | 4.008 | 4.055 | 4.098 | 4.1 | 4.081
 | 2006-12-11 00:00:00 | 3.941 | 3.937 | 3.931 | 3.929 | 3.932 | 3.94 | 3.952 | 3.968 | 3.986 | 4.022 | 4.069 | 4.112 | 4.113 | 4.094
 | 2006-12-12 00:00:00 | 3.938 | 3.946 | 3.936 | 3.93 | 3.932 | 3.938 | 3.948 | 3.963 | 3.981 | 4.017 | 4.062 | 4.103 | 4.103 | 4.084
 | 2006-12-13 00:00:00 | 3.982 | 3.969 | 3.958 | 3.951 | 3.95 | 3.955 | 3.964 | 3.978 | 3.995 | 4.028 | 4.071 | 4.109 | 4.109 | 4.089
 | 2006-12-14 00:00:00 | 4.001 | 3.989 | 3.981 | 3.975 | 3.976 | 3.981 | 3.992 | 4.005 | 4.015 | 4.0475 | 4.0875 | 4.1195 | 4.121 | 4.0985
 | 2006-12-15 00:00:00 | 4.027 | 4.015 | 4.005 | 3.999 | 3.999 | 4.003 | 4.011 | 4.025 | 4.041 | 4.072 | 4.11 | 4.141 | 4.139 | 4.119
 | 2006-12-18 00:00:00 | 4.035 | 4.026 | 4.019 | 4.016 | 4.019 | 4.028 | 4.042 | 4.056 | 4.072 | 4.102 | 4.142 | 4.173 | 4.171 | 4.151
 | 2006-12-19 00:00:00 | 4.053 | 4.043 | 4.04 | 4.04 | 4.045 | 4.056 | 4.07 | 4.086 | 4.105 | 4.137 | 4.177 | 4.21 | 4.208 | 4.188
 | 2006-12-20 00:00:00 | 4.059 | 4.058 | 4.051 | 4.047 | 4.051 | 4.061 | 4.074 | 4.09 | 4.108 | 4.14 | 4.181 | 4.215 | 4.213 | 4.193
 | 2006-12-21 00:00:00 | 4.047 | 4.062 | 4.057 | 4.056 | 4.061 | 4.071 | 4.084 | 4.1 | 4.118 | 4.151 | 4.193 | 4.231 | 4.229 | 4.208
 | 2006-12-22 00:00:00 | 4.08 | 4.07 | 4.068 | 4.069 | 4.074 | 4.084 | 4.099 | 4.115 | 4.133 | 4.166 | 4.207 | 4.244 | 4.242 | 4.221
 | 2006-12-25 00:00:00 | 4.08 | 4.07 | 4.068 | 4.069 | 4.074 | 4.084 | 4.099 | 4.115 | 4.133 | 4.166 | 4.207 | 4.244 | 4.242 | 4.221
 | 2006-12-26 00:00:00 | 4.08 | 4.07 | 4.068 | 4.069 | 4.074 | 4.084 | 4.099 | 4.115 | 4.133 | 4.166 | 4.207 | 4.244 | 4.242 | 4.221
 | 2006-12-27 00:00:00 | 4.103 | 4.106 | 4.106 | 4.106 | 4.111 | 4.121 | 4.135 | 4.151 | 4.169 | 4.202 | 4.244 | 4.28 | 4.278 | 4.257
 | 2006-12-28 00:00:00 | 4.124 | 4.126 | 4.125 | 4.126 | 4.133 | 4.143 | 4.157 | 4.174 | 4.192 | 4.226 | 4.267 | 4.302 | 4.3 | 4.281
 | 2006-12-29 00:00:00 | 4.123 | 4.132 | 4.129 | 4.128 | 4.136 | 4.146 | 4.164 | 4.18 | 4.198 | 4.232 | 4.273 | 4.31 | 4.307 | 4.287
 | 2007-01-01 00:00:00 | 4.123 | 4.132 | 4.129 | 4.128 | 4.136 | 4.146 | 4.164 | 4.18 | 4.198 | 4.232 | 4.273 | 4.31 | 4.307 | 4.287
 | 2007-01-02 00:00:00 | 4.106 | 4.1 | 4.093 | 4.091 | 4.098 | 4.111 | 4.127 | 4.145 | 4.165 | 4.199 | 4.241 | 4.277 | 4.275 | 4.255
 | 2007-01-03 00:00:00 | 4.1 | 4.109 | 4.106 | 4.107 | 4.115 | 4.127 | 4.145 | 4.164 | 4.184 | 4.219 | 4.261 | 4.297 | 4.296 | 4.276
 | 2007-01-04 00:00:00 | 4.108 | 4.099 | 4.094 | 4.093 | 4.1 | 4.112 | 4.128 | 4.146 | 4.166 | 4.202 | 4.244 | 4.281 | 4.28 | 4.261
 | 2007-01-05 00:00:00 | 4.135 | 4.137 | 4.138 | 4.141 | 4.149 | 4.161 | 4.178 | 4.197 | 4.217 | 4.253 | 4.294 | 4.33 | 4.329 | 4.309
 | 2007-01-08 00:00:00 | 4.13 | 4.126 | 4.125 | 4.127 | 4.136 | 4.149 | 4.168 | 4.187 | 4.207 | 4.244 | 4.285 | 4.321 | 4.32 | 4.301
 | 2007-01-09 00:00:00 | 4.157 | 4.146 | 4.146 | 4.15 | 4.16 | 4.174 | 4.192 | 4.212 | 4.232 | 4.269 | 4.312 | 4.349 | 4.349 | 4.33
 | 2007-01-10 00:00:00 | 4.163 | 4.159 | 4.16 | 4.165 | 4.176 | 4.19 | 4.208 | 4.228 | 4.249 | 4.287 | 4.33 | 4.367 | 4.367 | 4.348
 | 2007-01-11 00:00:00 | 4.152 | 4.139 | 4.142 | 4.149 | 4.162 | 4.179 | 4.199 | 4.221 | 4.243 | 4.282 | 4.329 | 4.369 | 4.37 | 4.352
 | 2007-01-12 00:00:00 | 4.163 | 4.171 | 4.179 | 4.19 | 4.205 | 4.226 | 4.248 | 4.271 | 4.294 | 4.334 | 4.383 | 4.423 | 4.425 | 4.408
 | 2007-01-15 00:00:00 | 4.168 | 4.174 | 4.179 | 4.187 | 4.203 | 4.221 | 4.242 | 4.265 | 4.288 | 4.327 | 4.374 | 4.413 | 4.415 | 4.397
 | 2007-01-16 00:00:00 | 4.166 | 4.175 | 4.177 | 4.181 | 4.193 | 4.208 | 4.226 | 4.248 | 4.27 | 4.308 | 4.353 | 4.389 | 4.39 | 4.372
 | 2007-01-17 00:00:00 | 4.171 | 4.164 | 4.17 | 4.178 | 4.19 | 4.207 | 4.227 | 4.248 | 4.269 | 4.308 | 4.353 | 4.389 | 4.391 | 4.374
 | 2007-01-18 00:00:00 | 4.174 | 4.18 | 4.184 | 4.192 | 4.205 | 4.22 | 4.238 | 4.259 | 4.28 | 4.32 | 4.364 | 4.4 | 4.402 | 4.385
 | 2007-01-19 00:00:00 | 4.186 | 4.192 | 4.195 | 4.2 | 4.208 | 4.22 | 4.234 | 4.253 | 4.273 | 4.311 | 4.353 | 4.386 | 4.387 | 4.368
 | 2007-01-22 00:00:00 | 4.161 | 4.162 | 4.165 | 4.169 | 4.178 | 4.19 | 4.205 | 4.224 | 4.244 | 4.28 | 4.323 | 4.357 | 4.358 | 4.339
 | 2007-01-23 00:00:00 | 4.179 | 4.171 | 4.174 | 4.178 | 4.185 | 4.193 | 4.206 | 4.223 | 4.242 | 4.277 | 4.319 | 4.35 | 4.35 | 4.331
 | 2007-01-24 00:00:00 | 4.188 | 4.192 | 4.194 | 4.198 | 4.204 | 4.214 | 4.225 | 4.241 | 4.259 | 4.294 | 4.335 | 4.367 | 4.367 | 4.348
 | 2007-01-25 00:00:00 | 4.205 | 4.218 | 4.224 | 4.23 | 4.24 | 4.253 | 4.268 | 4.286 | 4.305 | 4.341 | 4.384 | 4.417 | 4.417 | 4.398
 | 2007-01-26 00:00:00 | 4.206 | 4.218 | 4.227 | 4.234 | 4.246 | 4.261 | 4.278 | 4.297 | 4.317 | 4.355 | 4.398 | 4.434 | 4.435 | 4.416
 | 2007-01-29 00:00:00 | 4.217 | 4.23 | 4.242 | 4.253 | 4.269 | 4.288 | 4.309 | 4.33 | 4.351 | 4.39 | 4.438 | 4.478 | 4.479 | 4.462
 | 2007-01-30 00:00:00 | 4.21 | 4.222 | 4.231 | 4.242 | 4.258 | 4.276 | 4.296 | 4.318 | 4.34 | 4.381 | 4.429 | 4.468 | 4.47 | 4.453
 | 2007-01-31 00:00:00 | 4.201 | 4.222 | 4.23 | 4.239 | 4.255 | 4.272 | 4.293 | 4.315 | 4.336 | 4.376 | 4.424 | 4.464 | 4.465 | 4.447
 | 2007-02-01 00:00:00 | 4.197 | 4.204 | 4.213 | 4.224 | 4.241 | 4.261 | 4.284 | 4.307 | 4.33 | 4.371 | 4.419 | 4.46 | 4.461 | 4.444
 | 2007-02-02 00:00:00 | 4.147 | 4.152 | 4.163 | 4.177 | 4.198 | 4.221 | 4.244 | 4.269 | 4.293 | 4.337 | 4.386 | 4.428 | 4.432 | 4.416
 | 2007-02-05 00:00:00 | 4.128 | 4.13 | 4.139 | 4.152 | 4.173 | 4.195 | 4.22 | 4.245 | 4.27 | 4.314 | 4.364 | 4.408 | 4.412 | 4.396
 | 2007-02-06 00:00:00 | 4.128 | 4.137 | 4.144 | 4.155 | 4.172 | 4.193 | 4.216 | 4.239 | 4.262 | 4.304 | 4.354 | 4.396 | 4.398 | 4.383
 | 2007-02-07 00:00:00 | 4.136 | 4.144 | 4.146 | 4.155 | 4.17 | 4.188 | 4.21 | 4.233 | 4.255 | 4.296 | 4.344 | 4.383 | 4.386 | 4.37
 | 2007-02-08 00:00:00 | 4.177 | 4.178 | 4.181 | 4.188 | 4.2 | 4.215 | 4.235 | 4.256 | 4.276 | 4.314 | 4.36 | 4.398 | 4.399 | 4.382
 | 2007-02-09 00:00:00 | 4.195 | 4.208 | 4.215 | 4.224 | 4.239 | 4.256 | 4.278 | 4.299 | 4.32 | 4.358 | 4.405 | 4.441 | 4.442 | 4.425
 | 2007-02-12 00:00:00 | 4.196 | 4.202 | 4.211 | 4.223 | 4.239 | 4.258 | 4.28 | 4.303 | 4.325 | 4.365 | 4.414 | 4.455 | 4.456 | 4.44
 | 2007-02-13 00:00:00 | 4.215 | 4.222 | 4.231 | 4.243 | 4.259 | 4.278 | 4.3 | 4.323 | 4.345 | 4.385 | 4.433 | 4.472 | 4.473 | 4.456
 | 2007-02-14 00:00:00 | 4.198 | 4.207 | 4.213 | 4.222 | 4.237 | 4.256 | 4.278 | 4.3 | 4.322 | 4.361 | 4.407 | 4.446 | 4.447 | 4.431
 | 2007-02-15 00:00:00 | 4.158 | 4.148 | 4.153 | 4.161 | 4.176 | 4.195 | 4.215 | 4.237 | 4.259 | 4.3 | 4.347 | 4.391 | 4.393 | 4.376
 | 2007-02-16 00:00:00 | 4.185 | 4.185 | 4.187 | 4.193 | 4.205 | 4.219 | 4.238 | 4.258 | 4.279 | 4.319 | 4.367 | 4.407 | 4.409 | 4.393
 | 2007-02-19 00:00:00 | 4.198 | 4.196 | 4.198 | 4.204 | 4.215 | 4.229 | 4.246 | 4.266 | 4.287 | 4.327 | 4.375 | 4.415 | 4.417 | 4.402
 | 2007-02-20 00:00:00 | 4.187 | 4.187 | 4.189 | 4.195 | 4.204 | 4.217 | 4.234 | 4.252 | 4.271 | 4.31 | 4.355 | 4.394 | 4.395 | 4.378
 | 2007-02-21 00:00:00 | 4.184 | 4.187 | 4.189 | 4.194 | 4.204 | 4.216 | 4.23 | 4.249 | 4.269 | 4.307 | 4.352 | 4.391 | 4.392 | 4.376
 | 2007-02-22 00:00:00 | 4.218 | 4.217 | 4.221 | 4.228 | 4.239 | 4.252 | 4.269 | 4.288 | 4.308 | 4.346 | 4.391 | 4.429 | 4.43 | 4.414
 | 2007-02-23 00:00:00 | 4.194 | 4.19 | 4.188 | 4.191 | 4.202 | 4.215 | 4.233 | 4.253 | 4.272 | 4.309 | 4.355 | 4.393 | 4.394 | 4.377
 | 2007-02-26 00:00:00 | 4.157 | 4.144 | 4.139 | 4.14 | 4.15 | 4.163 | 4.181 | 4.2 | 4.22 | 4.258 | 4.304 | 4.344 | 4.346 | 4.33
 | 2007-02-27 00:00:00 | 4.059 | 4.115 | 4.109 | 4.112 | 4.121 | 4.135 | 4.152 | 4.172 | 4.192 | 4.23 | 4.278 | 4.318 | 4.321 | 4.305
 | 2007-02-28 00:00:00 | 4.114 | 4.093 | 4.093 | 4.099 | 4.111 | 4.128 | 4.147 | 4.169 | 4.191 | 4.232 | 4.279 | 4.321 | 4.324 | 4.309
 | 2007-03-01 00:00:00 | 4.097 | 4.066 | 4.077 | 4.083 | 4.096 | 4.115 | 4.137 | 4.16 | 4.182 | 4.224 | 4.274 | 4.317 | 4.321 | 4.307
 | 2007-03-02 00:00:00 | 4.055 | 4.045 | 4.054 | 4.062 | 4.078 | 4.099 | 4.124 | 4.149 | 4.173 | 4.217 | 4.27 | 4.315 | 4.32 | 4.306
 | 2007-03-05 00:00:00 | 4.051 | 4.036 | 4.037 | 4.045 | 4.06 | 4.08 | 4.103 | 4.127 | 4.15 | 4.195 | 4.248 | 4.295 | 4.3 | 4.287
 | 2007-03-06 00:00:00 | 4.085 | 4.068 | 4.064 | 4.068 | 4.079 | 4.096 | 4.115 | 4.137 | 4.159 | 4.204 | 4.257 | 4.302 | 4.307 | 4.294
 | 2007-03-07 00:00:00 | 4.083 | 4.072 | 4.068 | 4.072 | 4.081 | 4.096 | 4.116 | 4.139 | 4.161 | 4.207 | 4.261 | 4.308 | 4.315 | 4.302
 | 2007-03-08 00:00:00 | 4.1 | 4.087 | 4.081 | 4.083 | 4.093 | 4.109 | 4.13 | 4.152 | 4.174 | 4.22 | 4.276 | 4.323 | 4.329 | 4.316
 | 2007-03-09 00:00:00 | 4.145 | 4.13 | 4.123 | 4.124 | 4.131 | 4.146 | 4.163 | 4.185 | 4.207 | 4.253 | 4.308 | 4.355 | 4.361 | 4.349
 | 2007-03-12 00:00:00 | 4.13 | 4.104 | 4.093 | 4.092 | 4.098 | 4.113 | 4.132 | 4.153 | 4.174 | 4.219 | 4.274 | 4.319 | 4.324 | 4.312
 | 2007-03-13 00:00:00 | 4.105 | 4.087 | 4.075 | 4.073 | 4.08 | 4.094 | 4.115 | 4.136 | 4.157 | 4.202 | 4.256 | 4.301 | 4.307 | 4.295
 | 2007-03-14 00:00:00 | 4.107 | 4.073 | 4.06 | 4.06 | 4.068 | 4.083 | 4.103 | 4.126 | 4.149 | 4.196 | 4.255 | 4.303 | 4.311 | 4.3
 | 2007-03-15 00:00:00 | 4.133 | 4.106 | 4.093 | 4.091 | 4.095 | 4.107 | 4.124 | 4.146 | 4.169 | 4.214 | 4.271 | 4.317 | 4.324 | 4.312
 | 2007-03-16 00:00:00 | 4.143 | 4.117 | 4.102 | 4.1 | 4.103 | 4.113 | 4.128 | 4.148 | 4.17 | 4.214 | 4.27 | 4.313 | 4.319 | 4.307
 | 2007-03-19 00:00:00 | 4.168 | 4.143 | 4.129 | 4.124 | 4.126 | 4.135 | 4.149 | 4.168 | 4.188 | 4.231 | 4.285 | 4.328 | 4.334 | 4.321
 | 2007-03-20 00:00:00 | 4.155 | 4.126 | 4.112 | 4.108 | 4.109 | 4.118 | 4.132 | 4.151 | 4.171 | 4.213 | 4.267 | 4.308 | 4.314 | 4.301
 | 2007-03-21 00:00:00 | 4.163 | 4.136 | 4.126 | 4.125 | 4.128 | 4.137 | 4.151 | 4.171 | 4.193 | 4.236 | 4.29 | 4.335 | 4.342 | 4.329
 | 2007-03-22 00:00:00 | 4.164 | 4.142 | 4.135 | 4.136 | 4.142 | 4.156 | 4.175 | 4.197 | 4.22 | 4.266 | 4.325 | 4.375 | 4.383 | 4.371
 | 2007-03-23 00:00:00 | 4.186 | 4.175 | 4.172 | 4.178 | 4.186 | 4.2 | 4.218 | 4.241 | 4.266 | 4.313 | 4.371 | 4.42 | 4.428 | 4.417
 | 2007-03-26 00:00:00 | 4.192 | 4.172 | 4.169 | 4.174 | 4.182 | 4.198 | 4.217 | 4.24 | 4.265 | 4.313 | 4.373 | 4.423 | 4.431 | 4.42
 | 2007-03-27 00:00:00 | 4.203 | 4.187 | 4.186 | 4.19 | 4.199 | 4.213 | 4.234 | 4.257 | 4.281 | 4.328 | 4.389 | 4.44 | 4.449 | 4.438
 | 2007-03-28 00:00:00 | 4.217 | 4.206 | 4.201 | 4.205 | 4.213 | 4.227 | 4.246 | 4.27 | 4.295 | 4.343 | 4.404 | 4.455 | 4.464 | 4.453
 | 2007-03-29 00:00:00 | 4.232 | 4.221 | 4.216 | 4.217 | 4.224 | 4.238 | 4.256 | 4.279 | 4.304 | 4.351 | 4.41 | 4.46 | 4.469 | 4.458
 | 2007-03-30 00:00:00 | 4.245 | 4.235 | 4.232 | 4.237 | 4.245 | 4.26 | 4.28 | 4.302 | 4.326 | 4.371 | 4.43 | 4.481 | 4.488 | 4.476
 | 2007-04-02 00:00:00 | 4.274 | 4.261 | 4.255 | 4.255 | 4.259 | 4.27 | 4.288 | 4.308 | 4.33 | 4.374 | 4.43 | 4.476 | 4.482 | 4.469
 | 2007-04-03 00:00:00 | 4.275 | 4.264 | 4.261 | 4.264 | 4.272 | 4.285 | 4.303 | 4.326 | 4.35 | 4.395 | 4.452 | 4.501 | 4.509 | 4.497
 | 2007-04-04 00:00:00 | 4.256 | 4.246 | 4.243 | 4.245 | 4.253 | 4.268 | 4.288 | 4.31 | 4.334 | 4.38 | 4.437 | 4.486 | 4.494 | 4.482
 | 2007-04-05 00:00:00 | 4.272 | 4.26 | 4.261 | 4.268 | 4.277 | 4.291 | 4.31 | 4.333 | 4.356 | 4.402 | 4.459 | 4.508 | 4.516 | 4.504
 | 2007-04-06 00:00:00 | 4.272 | 4.26 | 4.261 | 4.268 | 4.277 | 4.291 | 4.31 | 4.333 | 4.356 | 4.402 | 4.459 | 4.508 | 4.516 | 4.504
 | 2007-04-09 00:00:00 | 4.272 | 4.26 | 4.261 | 4.268 | 4.277 | 4.291 | 4.31 | 4.333 | 4.356 | 4.402 | 4.459 | 4.508 | 4.516 | 4.504
 | 2007-04-10 00:00:00 | 4.298 | 4.292 | 4.296 | 4.301 | 4.308 | 4.321 | 4.338 | 4.361 | 4.385 | 4.43 | 4.486 | 4.535 | 4.543 | 4.53
 | 2007-04-11 00:00:00 | 4.314 | 4.313 | 4.315 | 4.32 | 4.328 | 4.342 | 4.361 | 4.383 | 4.406 | 4.451 | 4.508 | 4.556 | 4.563 | 4.551
 | 2007-04-12 00:00:00 | 4.338 | 4.338 | 4.343 | 4.352 | 4.362 | 4.378 | 4.399 | 4.422 | 4.446 | 4.492 | 4.549 | 4.598 | 4.606 | 4.594
 | 2007-04-13 00:00:00 | 4.366 | 4.375 | 4.388 | 4.401 | 4.413 | 4.43 | 4.451 | 4.475 | 4.5 | 4.547 | 4.604 | 4.653 | 4.661 | 4.65
 | 2007-04-16 00:00:00 | 4.351 | 4.356 | 4.365 | 4.375 | 4.387 | 4.404 | 4.426 | 4.45 | 4.474 | 4.52 | 4.578 | 4.628 | 4.636 | 4.625
 | 2007-04-17 00:00:00 | 4.341 | 4.337 | 4.342 | 4.35 | 4.36 | 4.375 | 4.394 | 4.417 | 4.44 | 4.485 | 4.543 | 4.592 | 4.6 | 4.588
 | 2007-04-18 00:00:00 | 4.329 | 4.322 | 4.327 | 4.332 | 4.34 | 4.353 | 4.37 | 4.392 | 4.414 | 4.458 | 4.515 | 4.562 | 4.569 | 4.557
 | 2007-04-19 00:00:00 | 4.358 | 4.357 | 4.364 | 4.373 | 4.384 | 4.401 | 4.421 | 4.443 | 4.466 | 4.51 | 4.567 | 4.613 | 4.62 | 4.608
 | 2007-04-20 00:00:00 | 4.352 | 4.355 | 4.36 | 4.37 | 4.379 | 4.394 | 4.412 | 4.435 | 4.458 | 4.501 | 4.557 | 4.603 | 4.609 | 4.597
 | 2007-04-23 00:00:00 | 4.343 | 4.336 | 4.338 | 4.347 | 4.378 | 4.37 | 4.389 | 4.411 | 4.433 | 4.475 | 4.528 | 4.572 | 4.577 | 4.564
 | 2007-04-24 00:00:00 | 4.341 | 4.336 | 4.337 | 4.343 | 4.351 | 4.364 | 4.38 | 4.401 | 4.423 | 4.465 | 4.518 | 4.561 | 4.566 | 4.553
 | 2007-04-25 00:00:00 | 4.354 | 4.353 | 4.357 | 4.366 | 4.374 | 4.387 | 4.405 | 4.426 | 4.448 | 4.49 | 4.542 | 4.586 | 4.59 | 4.576
 | 2007-04-26 00:00:00 | 4.388 | 4.389 | 4.394 | 4.402 | 4.411 | 4.424 | 4.442 | 4.463 | 4.484 | 4.525 | 4.576 | 4.619 | 4.623 | 4.608
 | 2007-04-27 00:00:00 | 4.391 | 4.389 | 4.392 | 4.399 | 4.407 | 4.42 | 4.435 | 4.455 | 4.476 | 4.517 | 4.567 | 4.607 | 4.611 | 4.596
 | 2007-04-30 00:00:00 | 4.348 | 4.334 | 4.331 | 4.334 | 4.341 | 4.352 | 4.367 | 4.387 | 4.408 | 4.449 | 4.498 | 4.539 | 4.542 | 4.527
 | 2007-05-01 00:00:00 | 4.348 | 4.334 | 4.331 | 4.334 | 4.341 | 4.352 | 4.367 | 4.387 | 4.408 | 4.449 | 4.498 | 4.539 | 4.542 | 4.527
 | 2007-05-02 00:00:00 | 4.399 | 4.397 | 4.397 | 4.402 | 4.409 | 4.422 | 4.438 | 4.458 | 4.478 | 4.519 | 4.57 | 4.612 | 4.615 | 4.6
 | 2007-05-03 00:00:00 | 4.41 | 4.406 | 4.407 | 4.413 | 4.422 | 4.435 | 4.451 | 4.471 | 4.492 | 4.533 | 4.586 | 4.629 | 4.632 | 4.617
 | 2007-05-04 00:00:00 | 4.386 | 4.377 | 4.376 | 4.381 | 4.387 | 4.398 | 4.411 | 4.431 | 4.452 | 4.493 | 4.543 | 4.584 | 4.587 | 4.572
 | 2007-05-07 00:00:00 | 4.409 | 4.399 | 4.399 | 4.404 | 4.409 | 4.417 | 4.43 | 4.448 | 4.467 | 4.507 | 4.557 | 4.596 | 4.598 | 4.583
 | 2007-05-08 00:00:00 | 4.39 | 4.383 | 4.38 | 4.383 | 4.389 | 4.4 | 4.415 | 4.435 | 4.455 | 4.497 | 4.549 | 4.59 | 4.593 | 4.578
 | 2007-05-09 00:00:00 | 4.398 | 4.393 | 4.392 | 4.396 | 4.402 | 4.413 | 4.428 | 4.448 | 4.468 | 4.509 | 4.56 | 4.601 | 4.603 | 4.588
 | 2007-05-10 00:00:00 | 4.396 | 4.392 | 4.393 | 4.398 | 4.404 | 4.415 | 4.429 | 4.448 | 4.468 | 4.508 | 4.559 | 4.6 | 4.603 | 4.588
 | 2007-05-11 00:00:00 | 4.406 | 4.409 | 4.413 | 4.42 | 4.427 | 4.438 | 4.454 | 4.474 | 4.494 | 4.535 | 4.586 | 4.627 | 4.63 | 4.615
 | 2007-05-14 00:00:00 | 4.443 | 4.446 | 4.451 | 4.459 | 4.467 | 4.478 | 4.495 | 4.515 | 4.535 | 4.575 | 4.624 | 4.664 | 4.666 | 4.651
 | 2007-05-15 00:00:00 | 4.476 | 4.475 | 4.478 | 4.484 | 4.49 | 4.502 | 4.515 | 4.535 | 4.555 | 4.594 | 4.644 | 4.683 | 4.684 | 4.668
 | 2007-05-16 00:00:00 | 4.496 | 4.496 | 4.494 | 4.496 | 4.5 | 4.509 | 4.521 | 4.539 | 4.558 | 4.597 | 4.644 | 4.682 | 4.682 | 4.666
 | 2007-05-17 00:00:00 | 4.511 | 4.508 | 4.506 | 4.508 | 4.513 | 4.521 | 4.533 | 4.551 | 4.569 | 4.606 | 4.652 | 4.688 | 4.688 | 4.671
 | 2007-05-18 00:00:00 | 4.511 | 4.513 | 4.51 | 4.512 | 4.518 | 4.527 | 4.542 | 4.56 | 4.578 | 4.615 | 4.661 | 4.698 | 4.698 | 4.681
 | 2007-05-21 00:00:00 | 4.507 | 4.513 | 4.512 | 4.515 | 4.521 | 4.532 | 4.546 | 4.565 | 4.584 | 4.622 | 4.67 | 4.708 | 4.708 | 4.691
 | 2007-05-22 00:00:00 | 4.538 | 4.539 | 4.539 | 4.542 | 4.545 | 4.553 | 4.566 | 4.584 | 4.602 | 4.639 | 4.687 | 4.724 | 4.724 | 4.707
 | 2007-05-23 00:00:00 | 4.571 | 4.576 | 4.577 | 4.581 | 4.584 | 4.591 | 4.603 | 4.62 | 4.637 | 4.672 | 4.716 | 4.748 | 4.747 | 4.728
 | 2007-05-24 00:00:00 | 4.54 | 4.544 | 4.548 | 4.554 | 4.56 | 4.569 | 4.583 | 4.601 | 4.619 | 4.655 | 4.701 | 4.735 | 4.734 | 4.716
 | 2007-05-25 00:00:00 | 4.582 | 4.585 | 4.586 | 4.59 | 4.593 | 4.599 | 4.61 | 4.626 | 4.643 | 4.677 | 4.719 | 4.751 | 4.749 | 4.729
 | 2007-05-28 00:00:00 | 4.582 | 4.585 | 4.586 | 4.59 | 4.593 | 4.599 | 4.61 | 4.626 | 4.643 | 4.677 | 4.719 | 4.751 | 4.749 | 4.729
 | 2007-05-29 00:00:00 | 4.599 | 4.604 | 4.603 | 4.605 | 4.608 | 4.613 | 4.624 | 4.64 | 4.656 | 4.689 | 4.731 | 4.762 | 4.76 | 4.74
 | 2007-05-30 00:00:00 | 4.603 | 4.61 | 4.608 | 4.609 | 4.61 | 4.615 | 4.625 | 4.641 | 4.657 | 4.692 | 4.734 | 4.764 | 4.762 | 4.742
 | 2007-05-31 00:00:00 | 4.63 | 4.637 | 4.634 | 4.634 | 4.636 | 4.642 | 4.652 | 4.667 | 4.683 | 4.716 | 4.756 | 4.785 | 4.781 | 4.761
 | 2007-06-01 00:00:00 | 4.661 | 4.672 | 4.675 | 4.679 | 4.682 | 4.685 | 4.694 | 4.709 | 4.724 | 4.756 | 4.795 | 4.821 | 4.816 | 4.796
 | 2007-06-04 00:00:00 | 4.656 | 4.673 | 4.673 | 4.675 | 4.677 | 4.684 | 4.694 | 4.71 | 4.726 | 4.758 | 4.797 | 4.824 | 4.819 | 4.798
 | 2007-06-05 00:00:00 | 4.674 | 4.686 | 4.69 | 4.695 | 4.699 | 4.708 | 4.72 | 4.736 | 4.752 | 4.784 | 4.824 | 4.849 | 4.845 | 4.824
 | 2007-06-06 00:00:00 | 4.625 | 4.643 | 4.648 | 4.655 | 4.661 | 4.671 | 4.685 | 4.702 | 4.719 | 4.751 | 4.791 | 4.818 | 4.814 | 4.793
 | 2007-06-07 00:00:00 | 4.689 | 4.72 | 4.734 | 4.746 | 4.756 | 4.767 | 4.78 | 4.798 | 4.815 | 4.848 | 4.887 | 4.912 | 4.907 | 4.886
 | 2007-06-08 00:00:00 | 4.687 | 4.715 | 4.733 | 4.75 | 4.763 | 4.779 | 4.796 | 4.816 | 4.835 | 4.871 | 4.913 | 4.939 | 4.935 | 4.916
 | 2007-06-11 00:00:00 | 4.686 | 4.716 | 4.734 | 4.75 | 4.763 | 4.779 | 4.796 | 4.815 | 4.833 | 4.869 | 4.912 | 4.94 | 4.937 | 4.918
 | 2007-06-12 00:00:00 | 4.734 | 4.765 | 4.784 | 4.802 | 4.814 | 4.829 | 4.843 | 4.863 | 4.882 | 4.919 | 4.964 | 4.993 | 4.989 | 4.97
 | 2007-06-13 00:00:00 | 4.741 | 4.792 | 4.814 | 4.834 | 4.85 | 4.866 | 4.886 | 4.906 | 4.925 | 4.963 | 5.008 | 5.039 | 5.037 | 5.018
 | 2007-06-14 00:00:00 | 4.739 | 4.785 | 4.812 | 4.835 | 4.853 | 4.874 | 4.894 | 4.917 | 4.938 | 4.978 | 5.026 | 5.058 | 5.057 | 5.04
 | 2007-06-15 00:00:00 | 4.744 | 4.792 | 4.818 | 4.84 | 4.857 | 4.875 | 4.893 | 4.916 | 4.938 | 4.981 | 5.031 | 5.068 | 5.069 | 5.054
 | 2007-06-18 00:00:00 | 4.727 | 4.773 | 4.801 | 4.825 | 4.846 | 4.869 | 4.892 | 4.917 | 4.94 | 4.985 | 5.04 | 5.081 | 5.083 | 5.069
 | 2007-06-19 00:00:00 | 4.689 | 4.73 | 4.756 | 4.778 | 4.796 | 4.817 | 4.837 | 4.861 | 4.884 | 4.928 | 4.981 | 5.019 | 5.02 | 5.005
 | 2007-06-20 00:00:00 | 4.733 | 4.777 | 4.799 | 4.818 | 4.833 | 4.851 | 4.869 | 4.891 | 4.912 | 4.951 | 4.999 | 5.032 | 5.031 | 5.015
 | 2007-06-21 00:00:00 | 4.724 | 4.775 | 4.805 | 4.828 | 4.846 | 4.866 | 4.887 | 4.909 | 4.931 | 4.971 | 5.018 | 5.049 | 5.048 | 5.031
 | 2007-06-22 00:00:00 | 4.701 | 4.741 | 4.774 | 4.802 | 4.824 | 4.847 | 4.87 | 4.893 | 4.915 | 4.956 | 5.003 | 5.037 | 5.036 | 5.019
 | 2007-06-25 00:00:00 | 4.692 | 4.738 | 4.77 | 4.798 | 4.819 | 4.838 | 4.859 | 4.881 | 4.902 | 4.943 | 4.99 | 5.022 | 5.022 | 5.005
 | 2007-06-26 00:00:00 | 4.692 | 4.731 | 4.759 | 4.783 | 4.803 | 4.823 | 4.841 | 4.864 | 4.886 | 4.926 | 4.973 | 5.005 | 5.005 | 4.988
 | 2007-06-27 00:00:00 | 4.667 | 4.702 | 4.724 | 4.745 | 4.763 | 4.783 | 4.803 | 4.825 | 4.846 | 4.887 | 4.936 | 4.968 | 4.967 | 4.951
 | 2007-06-28 00:00:00 | 4.705 | 4.738 | 4.757 | 4.775 | 4.789 | 4.805 | 4.821 | 4.841 | 4.86 | 4.899 | 4.944 | 4.973 | 4.971 | 4.953
 | 2007-06-29 00:00:00 | 4.713 | 4.747 | 4.765 | 4.783 | 4.796 | 4.81 | 4.826 | 4.844 | 4.883 | 4.901 | 4.947 | 4.975 | 4.974 | 4.956
 | 2007-07-02 00:00:00 | 4.681 | 4.708 | 4.719 | 4.729 | 4.74 | 4.754 | 4.769 | 4.788 | 4.806 | 4.844 | 4.888 | 4.916 | 4.913 | 4.894
 | 2007-07-03 00:00:00 | 4.716 | 4.749 | 4.769 | 4.788 | 4.8 | 4.816 | 4.831 | 4.85 | 4.868 | 4.905 | 4.948 | 4.975 | 4.971 | 4.952
 | 2007-07-04 00:00:00 | 4.737 | 4.775 | 4.8 | 4.821 | 4.836 | 4.852 | 4.87 | 4.889 | 4.908 | 4.944 | 4.987 | 5.013 | 5.009 | 4.989
 | 2007-07-05 00:00:00 | 4.777 | 4.824 | 4.849 | 4.87 | 4.884 | 4.899 | 4.916 | 4.935 | 4.954 | 4.989 | 5.03 | 5.054 | 5.049 | 5.028
 | 2007-07-06 00:00:00 | 4.792 | 4.845 | 4.874 | 4.897 | 4.914 | 4.931 | 4.952 | 4.971 | 4.989 | 5.021 | 5.059 | 5.077 | 5.069 | 5.046
 | 2007-07-09 00:00:00 | 4.789 | 4.832 | 4.859 | 4.882 | 4.899 | 4.915 | 4.931 | 4.951 | 4.97 | 5.003 | 5.041 | 5.061 | 5.053 | 5.03
 | 2007-07-10 00:00:00 | 4.744 | 4.779 | 4.797 | 4.814 | 4.83 | 4.847 | 4.867 | 4.887 | 4.905 | 4.94 | 4.979 | 5 | 4.993 | 4.972
 | 2007-07-11 00:00:00 | 4.754 | 4.784 | 4.801 | 4.818 | 4.832 | 4.848 | 4.864 | 4.884 | 4.903 | 4.938 | 4.98 | 5.001 | 4.994 | 4.972
 | 2007-07-12 00:00:00 | 4.789 | 4.832 | 4.854 | 4.874 | 4.888 | 4.904 | 4.922 | 4.941 | 4.959 | 4.994 | 5.035 | 5.057 | 5.05 | 5.028
 | 2007-07-13 00:00:00 | 4.788 | 4.822 | 4.843 | 4.861 | 4.873 | 4.885 | 4.897 | 4.915 | 4.932 | 4.967 | 5.008 | 5.03 | 5.022 | 5.001
 | 2007-07-16 00:00:00 | 4.76 | 4.79 | 4.808 | 4.823 | 4.834 | 4.847 | 4.86 | 4.877 | 4.894 | 4.929 | 4.97 | 4.992 | 4.985 | 4.963
 | 2007-07-17 00:00:00 | 4.782 | 4.812 | 4.83 | 4.845 | 4.857 | 4.867 | 4.88 | 4.897 | 4.914 | 4.948 | 4.988 | 5.012 | 5.004 | 4.983
 | 2007-07-18 00:00:00 | 4.759 | 4.791 | 4.806 | 4.82 | 4.832 | 4.843 | 4.858 | 4.874 | 4.89 | 4.924 | 4.964 | 4.986 | 4.978 | 4.956
 | 2007-07-19 00:00:00 | 4.773 | 4.799 | 4.81 | 4.82 | 4.828 | 4.837 | 4.849 | 4.864 | 4.879 | 4.912 | 4.951 | 4.973 | 4.964 | 4.943
 | 2007-07-20 00:00:00 | 4.711 | 4.723 | 4.722 | 4.724 | 4.73 | 4.74 | 4.751 | 4.766 | 4.782 | 4.815 | 4.855 | 4.88 | 4.87 | 4.849
 | 2007-07-23 00:00:00 | 4.714 | 4.724 | 4.727 | 4.733 | 4.738 | 4.749 | 4.761 | 4.776 | 4.792 | 4.827 | 4.866 | 4.89 | 4.881 | 4.859
 | 2007-07-24 00:00:00 | 4.698 | 4.711 | 4.714 | 4.719 | 4.727 | 4.738 | 4.753 | 4.769 | 4.785 | 4.819 | 4.861 | 4.886 | 4.876 | 4.855
 | 2007-07-25 00:00:00 | 4.683 | 4.695 | 4.701 | 4.708 | 4.715 | 4.728 | 4.743 | 4.759 | 4.776 | 4.811 | 4.853 | 4.88 | 4.872 | 4.85
 | 2007-07-26 00:00:00 | 4.606 | 4.614 | 4.622 | 4.634 | 4.649 | 4.667 | 4.686 | 4.706 | 4.727 | 4.766 | 4.813 | 4.841 | 4.834 | 4.813
 | 2007-07-27 00:00:00 | 4.615 | 4.63 | 4.641 | 4.654 | 4.665 | 4.68 | 4.696 | 4.715 | 4.734 | 4.773 | 4.818 | 4.846 | 4.839 | 4.818
 | 2007-07-30 00:00:00 | 4.618 | 4.644 | 4.65 | 4.658 | 4.669 | 4.683 | 4.698 | 4.718 | 4.738 | 4.776 | 4.822 | 4.849 | 4.842 | 4.822
 | 2007-07-31 00:00:00 | 4.644 | 4.658 | 4.664 | 4.671 | 4.68 | 4.693 | 4.707 | 4.724 | 4.742 | 4.778 | 4.821 | 4.845 | 4.836 | 4.814
 | 2007-08-01 00:00:00 | 4.634 | 4.649 | 4.658 | 4.669 | 4.68 | 4.695 | 4.71 | 4.73 | 4.75 | 4.788 | 4.832 | 4.857 | 4.849 | 4.828
 | 2007-08-02 00:00:00 | 4.657 | 4.67 | 4.676 | 4.684 | 4.692 | 4.702 | 4.713 | 4.73 | 4.748 | 4.784 | 4.824 | 4.846 | 4.837 | 4.814
 | 2007-08-03 00:00:00 | 4.618 | 4.62 | 4.624 | 4.631 | 4.641 | 4.654 | 4.67 | 4.689 | 4.708 | 4.745 | 4.787 | 4.81 | 4.802 | 4.78
 | 2007-08-06 00:00:00 | 4.62 | 4.633 | 4.642 | 4.654 | 4.664 | 4.679 | 4.694 | 4.715 | 4.736 | 4.774 | 4.818 | 4.843 | 4.837 | 4.816
 | 2007-08-07 00:00:00 | 4.638 | 4.649 | 4.651 | 4.656 | 4.663 | 4.675 | 4.688 | 4.707 | 4.727 | 4.764 | 4.806 | 4.828 | 4.82 | 4.798
 | 2007-08-08 00:00:00 | 4.701 | 4.709 | 4.71 | 4.713 | 4.721 | 4.732 | 4.744 | 4.762 | 4.781 | 4.816 | 4.857 | 4.878 | 4.868 | 4.845
 | 2007-08-09 00:00:00 | 4.654 | 4.661 | 4.666 | 4.674 | 4.686 | 4.703 | 4.722 | 4.744 | 4.766 | 4.804 | 4.848 | 4.874 | 4.864 | 4.841
 | 2007-08-10 00:00:00 | 4.597 | 4.608 | 4.623 | 4.641 | 4.657 | 4.677 | 4.696 | 4.721 | 4.746 | 4.791 | 4.841 | 4.872 | 4.865 | 4.845
 | 2007-08-13 00:00:00 | 4.612 | 4.61 | 4.624 | 4.642 | 4.656 | 4.675 | 4.694 | 4.718 | 4.742 | 4.786 | 4.835 | 4.866 | 4.859 | 4.84
 | 2007-08-14 00:00:00 | 4.608 | 4.615 | 4.624 | 4.638 | 4.657 | 4.679 | 4.703 | 4.727 | 4.751 | 4.796 | 4.846 | 4.879 | 4.873 | 4.854
 | 2007-08-15 00:00:00 | 4.567 | 4.575 | 4.585 | 4.6 | 4.62 | 4.644 | 4.669 | 4.697 | 4.724 | 4.772 | 4.825 | 4.858 | 4.854 | 4.836
 | 2007-08-16 00:00:00 | 4.424 | 4.455 | 4.472 | 4.492 | 4.522 | 4.556 | 4.593 | 4.627 | 4.662 | 4.715 | 4.773 | 4.813 | 4.812 | 4.795
 | 2007-08-17 00:00:00 | 4.455 | 4.465 | 4.49 | 4.519 | 4.552 | 4.59 | 4.627 | 4.664 | 4.701 | 4.758 | 4.818 | 4.862 | 4.862 | 4.846
 | 2007-08-20 00:00:00 | 4.439 | 4.452 | 4.473 | 4.5 | 4.532 | 4.567 | 4.602 | 4.639 | 4.675 | 4.735 | 4.8 | 4.846 | 4.848 | 4.832
 | 2007-08-21 00:00:00 | 4.411 | 4.425 | 4.447 | 4.477 | 4.507 | 4.542 | 4.579 | 4.615 | 4.649 | 4.712 | 4.779 | 4.827 | 4.83 | 4.814
 | 2007-08-22 00:00:00 | 4.486 | 4.487 | 4.502 | 4.524 | 4.55 | 4.58 | 4.614 | 4.647 | 4.679 | 4.738 | 4.799 | 4.842 | 4.842 | 4.824
 | 2007-08-23 00:00:00 | 4.52 | 4.502 | 4.504 | 4.514 | 4.533 | 4.557 | 4.584 | 4.613 | 4.642 | 4.699 | 4.76 | 4.804 | 4.805 | 4.788
 | 2007-08-24 00:00:00 | 4.552 | 4.525 | 4.526 | 4.535 | 4.549 | 4.57 | 4.595 | 4.622 | 4.649 | 4.706 | 4.767 | 4.811 | 4.813 | 4.797
 | 2007-08-27 00:00:00 | 4.523 | 4.5 | 4.502 | 4.513 | 4.532 | 4.555 | 4.581 | 4.609 | 4.638 | 4.694 | 4.756 | 4.8 | 4.802 | 4.786
 | 2007-08-28 00:00:00 | 4.496 | 4.47 | 4.471 | 4.481 | 4.496 | 4.517 | 4.541 | 4.569 | 4.597 | 4.655 | 4.72 | 4.768 | 4.77 | 4.756
 | 2007-08-29 00:00:00 | 4.514 | 4.492 | 4.491 | 4.499 | 4.516 | 4.539 | 4.566 | 4.594 | 4.622 | 4.68 | 4.751 | 4.803 | 4.807 | 4.795
 | 2007-08-30 00:00:00 | 4.514 | 4.484 | 4.483 | 4.491 | 4.507 | 4.53 | 4.557 | 4.586 | 4.615 | 4.672 | 4.739 | 4.79 | 4.794 | 4.78
 | 2007-08-31 00:00:00 | 4.555 | 4.54 | 4.538 | 4.545 | 4.555 | 4.572 | 4.593 | 4.619 | 4.646 | 4.701 | 4.765 | 4.813 | 4.816 | 4.802
 | 2007-09-03 00:00:00 | 4.564 | 4.538 | 4.537 | 4.545 | 4.557 | 4.577 | 4.601 | 4.628 | 4.655 | 4.709 | 4.774 | 4.824 | 4.825 | 4.81
 | 2007-09-04 00:00:00 | 4.557 | 4.527 | 4.532 | 4.544 | 4.56 | 4.58 | 4.607 | 4.636 | 4.665 | 4.72 | 4.785 | 4.834 | 4.836 | 4.822
 | 2007-09-05 00:00:00 | 4.53 | 4.501 | 4.498 | 4.507 | 4.522 | 4.545 | 4.57 | 4.6 | 4.629 | 4.684 | 4.749 | 4.797 | 4.799 | 4.786
 | 2007-09-06 00:00:00 | 4.516 | 4.489 | 4.491 | 4.503 | 4.518 | 4.539 | 4.563 | 4.592 | 4.622 | 4.678 | 4.745 | 4.794 | 4.797 | 4.784
 | 2007-09-07 00:00:00 | 4.422 | 4.389 | 4.39 | 4.4 | 4.418 | 4.444 | 4.473 | 4.505 | 4.537 | 4.596 | 4.666 | 4.721 | 4.724 | 4.711
 | 2007-09-10 00:00:00 | 4.374 | 4.343 | 4.34 | 4.351 | 4.368 | 4.392 | 4.418 | 4.449 | 4.481 | 4.54 | 4.61 | 4.662 | 4.666 | 4.653
 | 2007-09-11 00:00:00 | 4.408 | 4.366 | 4.362 | 4.37 | 4.387 | 4.41 | 4.436 | 4.468 | 4.5 | 4.559 | 4.63 | 4.682 | 4.687 | 4.675
 | 2007-09-12 00:00:00 | 4.427 | 4.391 | 4.386 | 4.396 | 4.413 | 4.436 | 4.462 | 4.493 | 4.525 | 4.583 | 4.654 | 4.704 | 4.709 | 4.697
 | 2007-09-13 00:00:00 | 4.477 | 4.438 | 4.432 | 4.439 | 4.452 | 4.472 | 4.496 | 4.524 | 4.553 | 4.608 | 4.675 | 4.723 | 4.727 | 4.713
 | 2007-09-14 00:00:00 | 4.454 | 4.422 | 4.421 | 4.432 | 4.447 | 4.468 | 4.492 | 4.521 | 4.551 | 4.607 | 4.674 | 4.723 | 4.727 | 4.713
 | 2007-09-17 00:00:00 | 4.436 | 4.4 | 4.396 | 4.404 | 4.42 | 4.442 | 4.469 | 4.498 | 4.528 | 4.583 | 4.65 | 4.698 | 4.702 | 4.688
 | 2007-09-18 00:00:00 | 4.511 | 4.481 | 4.48 | 4.492 | 4.504 | 4.522 | 4.544 | 4.571 | 4.599 | 4.652 | 4.716 | 4.762 | 4.764 | 4.749
 | 2007-09-19 00:00:00 | 4.508 | 4.486 | 4.492 | 4.508 | 4.526 | 4.549 | 4.573 | 4.604 | 4.635 | 4.691 | 4.758 | 4.807 | 4.811 | 4.798
 | 2007-09-20 00:00:00 | 4.551 | 4.537 | 4.546 | 4.565 | 4.586 | 4.612 | 4.641 | 4.673 | 4.706 | 4.764 | 4.834 | 4.887 | 4.892 | 4.879
 | 2007-09-21 00:00:00 | 4.519 | 4.515 | 4.527 | 4.548 | 4.576 | 4.608 | 4.645 | 4.679 | 4.713 | 4.773 | 4.842 | 4.895 | 4.901 | 4.889
 | 2007-09-24 00:00:00 | 4.519 | 4.513 | 4.528 | 4.552 | 4.58 | 4.613 | 4.649 | 4.685 | 4.72 | 4.781 | 4.851 | 4.903 | 4.91 | 4.898
 | 2007-09-25 00:00:00 | 4.493 | 4.489 | 4.501 | 4.523 | 4.55 | 4.583 | 4.617 | 4.653 | 4.689 | 4.75 | 4.819 | 4.872 | 4.878 | 4.866
 | 2007-09-26 00:00:00 | 4.558 | 4.544 | 4.555 | 4.577 | 4.602 | 4.632 | 4.663 | 4.699 | 4.734 | 4.796 | 4.863 | 4.913 | 4.918 | 4.905
 | 2007-09-27 00:00:00 | 4.56 | 4.547 | 4.555 | 4.574 | 4.599 | 4.63 | 4.662 | 4.697 | 4.731 | 4.791 | 4.859 | 4.909 | 4.912 | 4.898
 | 2007-09-28 00:00:00 | 4.534 | 4.514 | 4.519 | 4.534 | 4.559 | 4.589 | 4.621 | 4.655 | 4.689 | 4.75 | 4.817 | 4.868 | 4.872 | 4.858
 | 2007-10-01 00:00:00 | 4.522 | 4.496 | 4.499 | 4.515 | 4.539 | 4.569 | 4.6 | 4.635 | 4.67 | 4.731 | 4.798 | 4.849 | 4.852 | 4.836
 | 2007-10-02 00:00:00 | 4.497 | 4.472 | 4.473 | 4.487 | 4.51 | 4.541 | 4.574 | 4.608 | 4.642 | 4.703 | 4.768 | 4.818 | 4.821 | 4.805
 | 2007-10-03 00:00:00 | 4.54 | 4.516 | 4.518 | 4.533 | 4.555 | 4.584 | 4.616 | 4.651 | 4.685 | 4.745 | 4.81 | 4.857 | 4.86 | 4.844
 | 2007-10-04 00:00:00 | 4.477 | 4.451 | 4.451 | 4.465 | 4.488 | 4.521 | 4.556 | 4.592 | 4.627 | 4.688 | 4.754 | 4.802 | 4.805 | 4.79
 | 2007-10-05 00:00:00 | 4.516 | 4.491 | 4.499 | 4.519 | 4.542 | 4.571 | 4.602 | 4.637 | 4.671 | 4.729 | 4.791 | 4.836 | 4.837 | 4.821
 | 2007-10-08 00:00:00 | 4.523 | 4.501 | 4.506 | 4.523 | 4.546 | 4.575 | 4.608 | 4.641 | 4.673 | 4.73 | 4.792 | 4.837 | 4.838 | 4.822
 | 2007-10-09 00:00:00 | 4.523 | 4.496 | 4.496 | 4.509 | 4.527 | 4.554 | 4.582 | 4.614 | 4.646 | 4.702 | 4.764 | 4.807 | 4.807 | 4.79
 | 2007-10-10 00:00:00 | 4.553 | 4.528 | 4.526 | 4.538 | 4.555 | 4.581 | 4.609 | 4.64 | 4.671 | 4.726 | 4.786 | 4.829 | 4.83 | 4.812
 | 2007-10-11 00:00:00 | 4.576 | 4.563 | 4.568 | 4.584 | 4.603 | 4.628 | 4.657 | 4.688 | 4.718 | 4.772 | 4.831 | 4.872 | 4.87 | 4.851
 | 2007-10-12 00:00:00 | 4.633 | 4.628 | 4.631 | 4.646 | 4.66 | 4.68 | 4.7 | 4.728 | 4.756 | 4.809 | 4.867 | 4.907 | 4.906 | 4.887
 | 2007-10-15 00:00:00 | 4.639 | 4.629 | 4.628 | 4.637 | 4.653 | 4.675 | 4.7 | 4.728 | 4.756 | 4.809 | 4.87 | 4.91 | 4.91 | 4.891
 | 2007-10-16 00:00:00 | 4.626 | 4.62 | 4.624 | 4.638 | 4.656 | 4.68 | 4.707 | 4.736 | 4.765 | 4.821 | 4.885 | 4.928 | 4.93 | 4.913
 | 2007-10-17 00:00:00 | 4.6 | 4.586 | 4.585 | 4.595 | 4.612 | 4.636 | 4.663 | 4.692 | 4.721 | 4.776 | 4.837 | 4.879 | 4.879 | 4.861
 | 2007-10-18 00:00:00 | 4.551 | 4.523 | 4.521 | 4.53 | 4.549 | 4.576 | 4.605 | 4.637 | 4.669 | 4.726 | 4.789 | 4.833 | 4.835 | 4.819
 | 2007-10-19 00:00:00 | 4.491 | 4.45 | 4.445 | 4.453 | 4.473 | 4.498 | 4.526 | 4.557 | 4.588 | 4.647 | 4.713 | 4.759 | 4.761 | 4.746
 | 2007-10-22 00:00:00 | 4.462 | 4.436 | 4.433 | 4.444 | 4.459 | 4.481 | 4.506 | 4.536 | 4.566 | 4.625 | 4.691 | 4.737 | 4.74 | 4.725
 | 2007-10-23 00:00:00 | 4.451 | 4.422 | 4.422 | 4.434 | 4.451 | 4.474 | 4.501 | 4.531 | 4.561 | 4.62 | 4.688 | 4.735 | 4.738 | 4.723
 | 2007-10-24 00:00:00 | 4.403 | 4.373 | 4.374 | 4.389 | 4.408 | 4.433 | 4.464 | 4.494 | 4.524 | 4.584 | 4.653 | 4.701 | 4.704 | 4.689
 | 2007-10-25 00:00:00 | 4.393 | 4.368 | 4.375 | 4.389 | 4.409 | 4.435 | 4.464 | 4.496 | 4.527 | 4.585 | 4.655 | 4.703 | 4.707 | 4.692
 | 2007-10-26 00:00:00 | 4.407 | 4.387 | 4.39 | 4.4 | 4.419 | 4.446 | 4.475 | 4.508 | 4.539 | 4.597 | 4.665 | 4.713 | 4.716 | 4.701
 | 2007-10-29 00:00:00 | 4.425 | 4.401 | 4.405 | 4.417 | 4.435 | 4.46 | 4.487 | 4.519 | 4.55 | 4.608 | 4.676 | 4.722 | 4.724 | 4.709
 | 2007-10-30 00:00:00 | 4.465 | 4.435 | 4.429 | 4.436 | 4.451 | 4.475 | 4.501 | 4.532 | 4.562 | 4.62 | 4.688 | 4.736 | 4.74 | 4.725
 | 2007-10-31 00:00:00 | 4.576 | 4.553 | 4.544 | 4.547 | 4.557 | 4.574 | 4.594 | 4.621 | 4.649 | 4.704 | 4.768 | 4.813 | 4.814 | 4.797
 | 2007-11-01 00:00:00 | 4.49 | 4.454 | 4.447 | 4.452 | 4.468 | 4.492 | 4.518 | 4.548 | 4.578 | 4.635 | 4.701 | 4.746 | 4.748 | 4.732
 | 2007-11-02 00:00:00 | 4.49 | 4.448 | 4.441 | 4.447 | 4.463 | 4.486 | 4.513 | 4.543 | 4.573 | 4.631 | 4.698 | 4.744 | 4.747 | 4.731
 | 2007-11-05 00:00:00 | 4.473 | 4.435 | 4.43 | 4.438 | 4.455 | 4.479 | 4.507 | 4.538 | 4.569 | 4.627 | 4.694 | 4.741 | 4.743 | 4.727
 | 2007-11-06 00:00:00 | 4.484 | 4.451 | 4.443 | 4.449 | 4.463 | 4.487 | 4.512 | 4.543 | 4.574 | 4.632 | 4.699 | 4.748 | 4.751 | 4.735
 | 2007-11-07 00:00:00 | 4.451 | 4.414 | 4.407 | 4.417 | 4.434 | 4.46 | 4.489 | 4.522 | 4.555 | 4.615 | 4.685 | 4.735 | 4.74 | 4.725
 | 2007-11-08 00:00:00 | 4.39 | 4.353 | 4.353 | 4.368 | 4.39 | 4.422 | 4.457 | 4.492 | 4.526 | 4.589 | 4.664 | 4.718 | 4.724 | 4.71
 | 2007-11-09 00:00:00 | 4.373 | 4.336 | 4.336 | 4.352 | 4.376 | 4.407 | 4.441 | 4.478 | 4.514 | 4.58 | 4.658 | 4.717 | 4.725 | 4.715
 | 2007-11-12 00:00:00 | 4.372 | 4.341 | 4.341 | 4.357 | 4.381 | 4.414 | 4.448 | 4.485 | 4.521 | 4.587 | 4.664 | 4.72 | 4.729 | 4.718
 | 2007-11-13 00:00:00 | 4.384 | 4.347 | 4.353 | 4.373 | 4.396 | 4.427 | 4.459 | 4.495 | 4.53 | 4.593 | 4.666 | 4.72 | 4.726 | 4.714
 | 2007-11-14 00:00:00 | 4.419 | 4.391 | 4.392 | 4.407 | 4.427 | 4.455 | 4.483 | 4.518 | 4.552 | 4.615 | 4.687 | 4.743 | 4.749 | 4.736
 | 2007-11-15 00:00:00 | 4.38 | 4.345 | 4.344 | 4.359 | 4.386 | 4.419 | 4.456 | 4.494 | 4.531 | 4.598 | 4.675 | 4.732 | 4.741 | 4.731
 | 2007-11-16 00:00:00 | 4.392 | 4.353 | 4.353 | 4.37 | 4.397 | 4.432 | 4.468 | 4.508 | 4.546 | 4.614 | 4.694 | 4.755 | 4.765 | 4.756
 | 2007-11-19 00:00:00 | 4.35 | 4.312 | 4.306 | 4.319 | 4.347 | 4.384 | 4.423 | 4.465 | 4.505 | 4.576 | 4.659 | 4.725 | 4.735 | 4.727
 | 2007-11-20 00:00:00 | 4.367 | 4.328 | 4.324 | 4.34 | 4.368 | 4.401 | 4.439 | 4.479 | 4.517 | 4.589 | 4.673 | 4.741 | 4.754 | 4.743
 | 2007-11-21 00:00:00 | 4.339 | 4.306 | 4.306 | 4.325 | 4.355 | 4.39 | 4.428 | 4.47 | 4.511 | 4.588 | 4.678 | 4.75 | 4.765 | 4.757
 | 2007-11-22 00:00:00 | 4.325 | 4.289 | 4.291 | 4.313 | 4.342 | 4.378 | 4.417 | 4.458 | 4.498 | 4.575 | 4.667 | 4.743 | 4.76 | 4.753
 | 2007-11-23 00:00:00 | 4.341 | 4.301 | 4.305 | 4.327 | 4.354 | 4.389 | 4.426 | 4.466 | 4.505 | 4.58 | 4.67 | 4.745 | 4.76 | 4.752
 | 2007-11-26 00:00:00 | 4.349 | 4.315 | 4.32 | 4.342 | 4.371 | 4.406 | 4.445 | 4.486 | 4.526 | 4.602 | 4.692 | 4.768 | 4.784 | 4.776
 | 2007-11-27 00:00:00 | 4.361 | 4.339 | 4.347 | 4.371 | 4.399 | 4.434 | 4.472 | 4.513 | 4.553 | 4.629 | 4.72 | 4.794 | 4.809 | 4.801
 | 2007-11-28 00:00:00 | 4.417 | 4.387 | 4.396 | 4.421 | 4.447 | 4.48 | 4.516 | 4.555 | 4.593 | 4.668 | 4.757 | 4.831 | 4.847 | 4.837
 | 2007-11-29 00:00:00 | 4.383 | 4.351 | 4.353 | 4.375 | 4.399 | 4.431 | 4.463 | 4.504 | 4.544 | 4.619 | 4.71 | 4.784 | 4.802 | 4.792
 | 2007-11-30 00:00:00 | 4.437 | 4.397 | 4.401 | 4.422 | 4.452 | 4.488 | 4.527 | 4.569 | 4.61 | 4.685 | 4.775 | 4.85 | 4.868 | 4.858
 | 2007-12-03 00:00:00 | 4.4 | 4.35 | 4.344 | 4.358 | 4.385 | 4.42 | 4.458 | 4.499 | 4.539 | 4.616 | 4.705 | 4.78 | 4.798 | 4.786
 | 2007-12-04 00:00:00 | 4.382 | 4.331 | 4.33 | 4.349 | 4.378 | 4.415 | 4.456 | 4.498 | 4.539 | 4.614 | 4.705 | 4.78 | 4.795 | 4.782
 | 2007-12-05 00:00:00 | 4.368 | 4.302 | 4.298 | 4.315 | 4.341 | 4.374 | 4.411 | 4.452 | 4.493 | 4.568 | 4.655 | 4.727 | 4.74 | 4.726
 | 2007-12-06 00:00:00 | 4.399 | 4.341 | 4.34 | 4.358 | 4.383 | 4.413 | 4.448 | 4.488 | 4.527 | 4.601 | 4.686 | 4.753 | 4.767 | 4.752
 | 2007-12-07 00:00:00 | 4.515 | 4.458 | 4.444 | 4.454 | 4.475 | 4.505 | 4.539 | 4.577 | 4.615 | 4.685 | 4.766 | 4.828 | 4.838 | 4.822
 | 2007-12-10 00:00:00 | 4.578 | 4.518 | 4.508 | 4.517 | 4.537 | 4.565 | 4.596 | 4.632 | 4.668 | 4.734 | 4.809 | 4.863 | 4.868 | 4.849
 | 2007-12-11 00:00:00 | 4.572 | 4.515 | 4.504 | 4.516 | 4.535 | 4.562 | 4.596 | 4.633 | 4.67 | 4.736 | 4.814 | 4.871 | 4.877 | 4.858
 | 2007-12-12 00:00:00 | 4.628 | 4.565 | 4.546 | 4.552 | 4.572 | 4.599 | 4.629 | 4.665 | 4.701 | 4.766 | 4.843 | 4.897 | 4.901 | 4.88
 | 2007-12-13 00:00:00 | 4.642 | 4.577 | 4.557 | 4.566 | 4.582 | 4.607 | 4.639 | 4.672 | 4.705 | 4.766 | 4.838 | 4.887 | 4.889 | 4.866
 | 2007-12-14 00:00:00 | 4.67 | 4.606 | 4.594 | 4.601 | 4.616 | 4.64 | 4.671 | 4.704 | 4.738 | 4.798 | 4.866 | 4.911 | 4.911 | 4.887
 | 2007-12-17 00:00:00 | 4.643 | 4.582 | 4.567 | 4.576 | 4.59 | 4.614 | 4.643 | 4.676 | 4.709 | 4.768 | 4.835 | 4.879 | 4.879 | 4.854
 | 2007-12-18 00:00:00 | 4.613 | 4.555 | 4.543 | 4.552 | 4.567 | 4.591 | 4.619 | 4.651 | 4.683 | 4.742 | 4.81 | 4.855 | 4.856 | 4.83
 | 2007-12-19 00:00:00 | 4.596 | 4.54 | 4.528 | 4.538 | 4.557 | 4.583 | 4.614 | 4.648 | 4.682 | 4.743 | 4.813 | 4.862 | 4.862 | 4.839
 | 2007-12-20 00:00:00 | 4.566 | 4.515 | 4.505 | 4.516 | 4.533 | 4.557 | 4.587 | 4.622 | 4.656 | 4.717 | 4.786 | 4.834 | 4.833 | 4.81
 | 2007-12-21 00:00:00 | 4.587 | 4.544 | 4.539 | 4.553 | 4.577 | 4.607 | 4.644 | 4.681 | 4.718 | 4.781 | 4.852 | 4.903 | 4.903 | 4.88
 | 2007-12-24 00:00:00 | 4.587 | 4.544 | 4.539 | 4.553 | 4.577 | 4.607 | 4.644 | 4.681 | 4.718 | 4.781 | 4.852 | 4.903 | 4.903 | 4.88
 | 2007-12-25 00:00:00 | 4.587 | 4.544 | 4.539 | 4.553 | 4.577 | 4.607 | 4.644 | 4.681 | 4.718 | 4.781 | 4.852 | 4.903 | 4.903 | 4.88
 | 2007-12-26 00:00:00 | 4.587 | 4.544 | 4.539 | 4.553 | 4.577 | 4.607 | 4.644 | 4.681 | 4.718 | 4.781 | 4.852 | 4.903 | 4.903 | 4.88
 | 2007-12-27 00:00:00 | 4.616 | 4.586 | 4.587 | 4.61 | 4.631 | 4.659 | 4.692 | 4.729 | 4.765 | 4.828 | 4.899 | 4.951 | 4.951 | 4.928
 | 2007-12-28 00:00:00 | 4.547 | 4.529 | 4.533 | 4.555 | 4.581 | 4.611 | 4.646 | 4.684 | 4.721 | 4.785 | 4.859 | 4.911 | 4.911 | 4.891
 | 2007-12-31 00:00:00 | 4.547 | 4.529 | 4.533 | 4.555 | 4.581 | 4.611 | 4.646 | 4.684 | 4.721 | 4.785 | 4.859 | 4.911 | 4.911 | 4.891
 | 2008-01-01 00:00:00 | 4.547 | 4.529 | 4.533 | 4.555 | 4.581 | 4.611 | 4.646 | 4.684 | 4.721 | 4.785 | 4.859 | 4.911 | 4.911 | 4.891
 | 2008-01-02 00:00:00 | 4.45 | 4.392 | 4.382 | 4.398 | 4.424 | 4.457 | 4.49 | 4.531 | 4.571 | 4.64 | 4.717 | 4.775 | 4.778 | 4.759
 | 2008-01-03 00:00:00 | 4.421 | 4.368 | 4.365 | 4.385 | 4.413 | 4.448 | 4.484 | 4.525 | 4.565 | 4.636 | 4.714 | 4.774 | 4.778 | 4.759
 | 2008-01-04 00:00:00 | 4.364 | 4.314 | 4.313 | 4.335 | 4.364 | 4.401 | 4.44 | 4.482 | 4.523 | 4.598 | 4.681 | 4.747 | 4.754 | 4.737
 | 2008-01-07 00:00:00 | 4.363 | 4.306 | 4.309 | 4.333 | 4.363 | 4.398 | 4.436 | 4.478 | 4.519 | 4.596 | 4.682 | 4.751 | 4.76 | 4.745
 | 2008-01-08 00:00:00 | 4.383 | 4.333 | 4.333 | 4.356 | 4.387 | 4.424 | 4.465 | 4.508 | 4.55 | 4.627 | 4.714 | 4.784 | 4.795 | 4.779
 | 2008-01-09 00:00:00 | 4.333 | 4.281 | 4.285 | 4.312 | 4.344 | 4.383 | 4.424 | 4.468 | 4.512 | 4.591 | 4.682 | 4.753 | 4.765 | 4.751
 | 2008-01-10 00:00:00 | 4.329 | 4.276 | 4.285 | 4.315 | 4.352 | 4.395 | 4.44 | 4.486 | 4.531 | 4.611 | 4.702 | 4.775 | 4.787 | 4.774
 | 2008-01-11 00:00:00 | 4.29 | 4.243 | 4.251 | 4.283 | 4.323 | 4.368 | 4.416 | 4.463 | 4.509 | 4.591 | 4.685 | 4.761 | 4.775 | 4.761
 | 2008-01-14 00:00:00 | 4.219 | 4.173 | 4.186 | 4.223 | 4.266 | 4.314 | 4.361 | 4.411 | 4.461 | 4.548 | 4.647 | 4.729 | 4.747 | 4.735
 | 2008-01-15 00:00:00 | 4.208 | 4.159 | 4.17 | 4.205 | 4.247 | 4.297 | 4.343 | 4.394 | 4.444 | 4.532 | 4.631 | 4.714 | 4.733 | 4.72
 | 2008-01-16 00:00:00 | 4.081 | 4.044 | 4.067 | 4.111 | 4.164 | 4.22 | 4.275 | 4.333 | 4.388 | 4.481 | 4.585 | 4.673 | 4.693 | 4.684
 | 2008-01-17 00:00:00 | 4.018 | 3.977 | 4.008 | 4.064 | 4.122 | 4.182 | 4.242 | 4.303 | 4.36 | 4.456 | 4.561 | 4.65 | 4.672 | 4.661
 | 2008-01-18 00:00:00 | 4.006 | 3.969 | 4.005 | 4.065 | 4.128 | 4.191 | 4.254 | 4.316 | 4.374 | 4.472 | 4.583 | 4.676 | 4.7 | 4.691
 | 2008-01-21 00:00:00 | 3.921 | 3.905 | 3.947 | 4.011 | 4.078 | 4.145 | 4.211 | 4.275 | 4.335 | 4.437 | 4.55 | 4.647 | 4.673 | 4.666
 | 2008-01-22 00:00:00 | 3.929 | 3.945 | 4.003 | 4.077 | 4.147 | 4.213 | 4.277 | 4.342 | 4.403 | 4.507 | 4.621 | 4.723 | 4.751 | 4.746
 | 2008-01-23 00:00:00 | 3.801 | 3.818 | 3.884 | 4.062 | 4.04 | 4.113 | 4.18 | 4.248 | 4.313 | 4.421 | 4.542 | 4.65 | 4.682 | 4.678
 | 2008-01-24 00:00:00 | 4.007 | 4.024 | 4.065 | 4.123 | 4.186 | 4.25 | 4.313 | 4.372 | 4.428 | 4.526 | 4.635 | 4.724 | 4.752 | 4.746
 | 2008-01-25 00:00:00 | 4.013 | 4.012 | 4.052 | 4.11 | 4.169 | 4.229 | 4.289 | 4.347 | 4.401 | 4.496 | 4.602 | 4.691 | 4.716 | 4.707
 | 2008-01-28 00:00:00 | 4.019 | 4.01 | 4.046 | 4.103 | 4.162 | 4.222 | 4.281 | 4.34 | 4.395 | 4.491 | 4.6 | 4.69 | 4.715 | 4.708
 | 2008-01-29 00:00:00 | 4.038 | 4.033 | 4.068 | 4.123 | 4.183 | 4.245 | 4.305 | 4.364 | 4.42 | 4.516 | 4.623 | 4.714 | 4.739 | 4.731
 | 2008-01-30 00:00:00 | 4.055 | 4.054 | 4.088 | 4.142 | 4.203 | 4.267 | 4.328 | 4.39 | 4.448 | 4.545 | 4.654 | 4.745 | 4.771 | 4.765
 | 2008-01-31 00:00:00 | 3.959 | 3.952 | 3.99 | 4.047 | 4.112 | 4.179 | 4.246 | 4.31 | 4.368 | 4.466 | 4.577 | 4.67 | 4.696 | 4.69
 | 2008-02-01 00:00:00 | 3.941 | 3.938 | 3.976 | 4.033 | 4.099 | 4.168 | 4.234 | 4.299 | 4.359 | 4.456 | 4.565 | 4.656 | 4.681 | 4.674
 | 2008-02-04 00:00:00 | 3.958 | 3.956 | 3.991 | 4.047 | 4.111 | 4.179 | 4.245 | 4.308 | 4.366 | 4.462 | 4.568 | 4.658 | 4.681 | 4.672
 | 2008-02-05 00:00:00 | 3.869 | 3.862 | 3.9 | 3.959 | 4.028 | 4.103 | 4.174 | 4.242 | 4.305 | 4.407 | 4.517 | 4.604 | 4.628 | 4.619
 | 2008-02-06 00:00:00 | 3.88 | 3.875 | 3.913 | 3.974 | 4.048 | 4.124 | 4.199 | 4.269 | 4.333 | 4.436 | 4.543 | 4.627 | 4.649 | 4.637
 | 2008-02-07 00:00:00 | 3.784 | 3.795 | 3.84 | 3.914 | 3.996 | 4.087 | 4.171 | 4.25 | 4.322 | 4.434 | 4.55 | 4.646 | 4.672 | 4.666
 | 2008-02-08 00:00:00 | 3.729 | 3.749 | 3.807 | 3.887 | 3.976 | 4.068 | 4.154 | 4.234 | 4.305 | 4.417 | 4.533 | 4.633 | 4.659 | 4.65
 | 2008-02-11 00:00:00 | 3.757 | 3.774 | 3.839 | 3.924 | 4.012 | 4.101 | 4.184 | 4.263 | 4.334 | 4.446 | 4.564 | 4.661 | 4.688 | 4.678
 | 2008-02-12 00:00:00 | 3.789 | 3.805 | 3.873 | 3.959 | 4.05 | 4.141 | 4.226 | 4.305 | 4.375 | 4.486 | 4.603 | 4.699 | 4.725 | 4.717
 | 2008-02-13 00:00:00 | 3.818 | 3.836 | 3.905 | 3.992 | 4.082 | 4.172 | 4.256 | 4.335 | 4.405 | 4.517 | 4.635 | 4.728 | 4.755 | 4.746
 | 2008-02-14 00:00:00 | 3.881 | 3.902 | 3.972 | 4.058 | 4.143 | 4.227 | 4.305 | 4.381 | 4.448 | 4.557 | 4.67 | 4.762 | 4.785 | 4.775
 | 2008-02-15 00:00:00 | 3.831 | 3.846 | 3.913 | 3.997 | 4.086 | 4.175 | 4.259 | 4.338 | 4.406 | 4.517 | 4.632 | 4.726 | 4.75 | 4.741
 | 2008-02-18 00:00:00 | 3.901 | 3.922 | 3.989 | 4.072 | 4.154 | 4.234 | 4.312 | 4.385 | 4.448 | 4.556 | 4.667 | 4.758 | 4.781 | 4.77
 | 2008-02-19 00:00:00 | 3.884 | 3.905 | 3.969 | 4.049 | 4.131 | 4.213 | 4.289 | 4.363 | 4.428 | 4.535 | 4.647 | 4.737 | 4.759 | 4.746
 | 2008-02-20 00:00:00 | 3.939 | 3.954 | 4.016 | 4.09 | 4.166 | 4.246 | 4.321 | 4.392 | 4.454 | 4.559 | 4.668 | 4.754 | 4.774 | 4.761
 | 2008-02-21 00:00:00 | 3.975 | 3.975 | 4.018 | 4.082 | 4.155 | 4.231 | 4.303 | 4.371 | 4.431 | 4.532 | 4.639 | 4.725 | 4.744 | 4.73
 | 2008-02-22 00:00:00 | 3.974 | 3.974 | 4.003 | 4.053 | 4.13 | 4.211 | 4.293 | 4.362 | 4.422 | 4.525 | 4.636 | 4.725 | 4.745 | 4.731
 | 2008-02-25 00:00:00 | 3.974 | 3.959 | 4.003 | 4.071 | 4.146 | 4.226 | 4.302 | 4.374 | 4.437 | 4.54 | 4.651 | 4.742 | 4.76 | 4.745
 | 2008-02-26 00:00:00 | 3.999 | 3.998 | 4.04 | 4.105 | 4.179 | 4.26 | 4.34 | 4.411 | 4.474 | 4.575 | 4.682 | 4.769 | 4.787 | 4.771
 | 2008-02-27 00:00:00 | 3.986 | 3.988 | 4.035 | 4.105 | 4.185 | 4.265 | 4.345 | 4.419 | 4.483 | 4.588 | 4.697 | 4.787 | 4.805 | 4.789
 | 2008-02-28 00:00:00 | 3.877 | 3.866 | 3.932 | 4.005 | 4.086 | 4.171 | 4.25 | 4.325 | 4.393 | 4.501 | 4.612 | 4.705 | 4.725 | 4.708
 | 2008-02-29 00:00:00 | 3.8 | 3.812 | 3.861 | 3.929 | 4.009 | 4.094 | 4.174 | 4.249 | 4.316 | 4.424 | 4.537 | 4.63 | 4.65 | 4.634
 | 2008-03-03 00:00:00 | 3.871 | 3.844 | 3.885 | 3.947 | 4.024 | 4.104 | 4.183 | 4.254 | 4.317 | 4.426 | 4.541 | 4.636 | 4.658 | 4.643
 | 2008-03-04 00:00:00 | 3.855 | 3.819 | 3.861 | 3.925 | 4.001 | 4.082 | 4.159 | 4.232 | 4.298 | 4.409 | 4.526 | 4.622 | 4.646 | 4.632
 | 2008-03-05 00:00:00 | 3.901 | 3.867 | 3.916 | 3.986 | 4.064 | 4.146 | 4.226 | 4.299 | 4.365 | 4.477 | 4.593 | 4.691 | 4.714 | 4.7
 | 2008-03-06 00:00:00 | 3.944 | 3.896 | 3.936 | 3.999 | 4.07 | 4.144 | 4.215 | 4.284 | 4.347 | 4.455 | 4.569 | 4.664 | 4.687 | 4.673
 | 2008-03-07 00:00:00 | 3.914 | 3.855 | 3.893 | 3.955 | 4.034 | 4.118 | 4.201 | 4.275 | 4.343 | 4.457 | 4.577 | 4.678 | 4.704 | 4.69
 | 2008-03-10 00:00:00 | 3.892 | 3.832 | 3.864 | 3.926 | 4.005 | 4.089 | 4.17 | 4.247 | 4.316 | 4.431 | 4.554 | 4.656 | 4.682 | 4.667
 | 2008-03-11 00:00:00 | 3.986 | 3.922 | 3.94 | 3.99 | 4.059 | 4.133 | 4.209 | 4.278 | 4.341 | 4.448 | 4.56 | 4.651 | 4.672 | 4.654
 | 2008-03-12 00:00:00 | 4.027 | 3.947 | 3.957 | 3.998 | 4.056 | 4.122 | 4.191 | 4.255 | 4.313 | 4.416 | 4.526 | 4.615 | 4.634 | 4.615
 | 2008-03-13 00:00:00 | 4.042 | 3.956 | 3.969 | 4.014 | 4.077 | 4.146 | 4.218 | 4.286 | 4.347 | 4.451 | 4.563 | 4.65 | 4.67 | 4.651
 | 2008-03-14 00:00:00 | 4.025 | 3.955 | 3.96 | 3.996 | 4.06 | 4.128 | 4.201 | 4.267 | 4.328 | 4.429 | 4.535 | 4.618 | 4.631 | 4.61
 | 2008-03-17 00:00:00 | 3.927 | 3.873 | 3.894 | 3.946 | 4.015 | 4.089 | 4.162 | 4.234 | 4.301 | 4.409 | 4.523 | 4.606 | 4.617 | 4.597
 | 2008-03-18 00:00:00 | 4.045 | 3.968 | 3.979 | 4.022 | 4.079 | 4.143 | 4.212 | 4.276 | 4.335 | 4.444 | 4.554 | 4.627 | 4.628 | 4.599
 | 2008-03-19 00:00:00 | 4.05 | 3.975 | 3.971 | 4.002 | 4.054 | 4.115 | 4.182 | 4.244 | 4.303 | 4.411 | 4.518 | 4.583 | 4.576 | 4.544
 | 2008-03-20 00:00:00 | 4.14 | 4.055 | 4.041 | 4.059 | 4.091 | 4.137 | 4.19 | 4.243 | 4.295 | 4.399 | 4.501 | 4.556 | 4.548 | 4.514
 | 2008-03-21 00:00:00 | 4.14 | 4.055 | 4.041 | 4.059 | 4.091 | 4.137 | 4.19 | 4.243 | 4.295 | 4.399 | 4.501 | 4.556 | 4.548 | 4.514
 | 2008-03-24 00:00:00 | 4.14 | 4.055 | 4.041 | 4.059 | 4.091 | 4.137 | 4.19 | 4.243 | 4.295 | 4.399 | 4.501 | 4.556 | 4.548 | 4.514
 | 2008-03-25 00:00:00 | 4.27 | 4.189 | 4.172 | 4.184 | 4.211 | 4.253 | 4.303 | 4.35 | 4.399 | 4.498 | 4.597 | 4.648 | 4.636 | 4.604
 | 2008-03-26 00:00:00 | 4.254 | 4.174 | 4.159 | 4.173 | 4.209 | 4.256 | 4.314 | 4.369 | 4.424 | 4.525 | 4.629 | 4.693 | 4.689 | 4.663
 | 2008-03-27 00:00:00 | 4.244 | 4.163 | 4.147 | 4.164 | 4.204 | 4.256 | 4.315 | 4.376 | 4.436 | 4.544 | 4.654 | 4.727 | 4.726 | 4.701
 | 2008-03-28 00:00:00 | 4.251 | 4.186 | 4.171 | 4.185 | 4.22 | 4.269 | 4.326 | 4.384 | 4.442 | 4.546 | 4.651 | 4.727 | 4.725 | 4.7
 | 2008-03-31 00:00:00 | 4.243 | 4.171 | 4.152 | 4.163 | 4.195 | 4.24 | 4.29 | 4.348 | 4.406 | 4.51 | 4.616 | 4.689 | 4.69 | 4.664
 | 2008-04-01 00:00:00 | 4.288 | 4.204 | 4.187 | 4.196 | 4.227 | 4.273 | 4.326 | 4.382 | 4.437 | 4.537 | 4.64 | 4.711 | 4.71 | 4.682
 | 2008-04-02 00:00:00 | 4.34 | 4.255 | 4.227 | 4.227 | 4.252 | 4.291 | 4.34 | 4.391 | 4.443 | 4.542 | 4.643 | 4.716 | 4.713 | 4.684
 | 2008-04-03 00:00:00 | 4.323 | 4.245 | 4.22 | 4.225 | 4.255 | 4.297 | 4.345 | 4.402 | 4.457 | 4.56 | 4.664 | 4.738 | 4.738 | 4.711
 | 2008-04-04 00:00:00 | 4.293 | 4.232 | 4.206 | 4.209 | 4.237 | 4.28 | 4.328 | 4.382 | 4.437 | 4.54 | 4.644 | 4.717 | 4.715 | 4.687
 | 2008-04-07 00:00:00 | 4.336 | 4.26 | 4.241 | 4.249 | 4.28 | 4.322 | 4.372 | 4.426 | 4.481 | 4.582 | 4.682 | 4.752 | 4.75 | 4.722
 | 2008-04-08 00:00:00 | 4.302 | 4.224 | 4.21 | 4.223 | 4.258 | 4.308 | 4.363 | 4.421 | 4.48 | 4.581 | 4.685 | 4.754 | 4.752 | 4.724
 | 2008-04-09 00:00:00 | 4.264 | 4.177 | 4.159 | 4.171 | 4.209 | 4.262 | 4.323 | 4.383 | 4.442 | 4.544 | 4.648 | 4.719 | 4.716 | 4.686
 | 2008-04-10 00:00:00 | 4.284 | 4.201 | 4.187 | 4.202 | 4.24 | 4.293 | 4.352 | 4.412 | 4.471 | 4.574 | 4.679 | 4.751 | 4.749 | 4.72
 | 2008-04-11 00:00:00 | 4.225 | 4.13 | 4.113 | 4.125 | 4.165 | 4.22 | 4.284 | 4.346 | 4.405 | 4.509 | 4.615 | 4.687 | 4.684 | 4.657
 | 2008-04-14 00:00:00 | 4.26 | 4.173 | 4.156 | 4.167 | 4.2 | 4.25 | 4.301 | 4.361 | 4.419 | 4.524 | 4.63 | 4.704 | 4.702 | 4.675
 | 2008-04-15 00:00:00 | 4.31 | 4.227 | 4.214 | 4.229 | 4.263 | 4.31 | 4.364 | 4.421 | 4.477 | 4.58 | 4.684 | 4.756 | 4.753 | 4.724
 | 2008-04-16 00:00:00 | 4.411 | 4.327 | 4.312 | 4.325 | 4.353 | 4.396 | 4.445 | 4.5 | 4.555 | 4.657 | 4.76 | 4.832 | 4.829 | 4.8
 | 2008-04-17 00:00:00 | 4.494 | 4.409 | 4.383 | 4.384 | 4.407 | 4.446 | 4.492 | 4.545 | 4.598 | 4.698 | 4.799 | 4.868 | 4.864 | 4.835
 | 2008-04-18 00:00:00 | 4.589 | 4.488 | 4.446 | 4.433 | 4.449 | 4.483 | 4.526 | 4.574 | 4.624 | 4.717 | 4.813 | 4.874 | 4.867 | 4.836
 | 2008-04-21 00:00:00 | 4.551 | 4.446 | 4.402 | 4.388 | 4.406 | 4.444 | 4.491 | 4.541 | 4.592 | 4.686 | 4.787 | 4.855 | 4.849 | 4.82
 | 2008-04-22 00:00:00 | 4.611 | 4.495 | 4.45 | 4.435 | 4.443 | 4.475 | 4.516 | 4.564 | 4.613 | 4.705 | 4.802 | 4.867 | 4.858 | 4.828
 | 2008-04-23 00:00:00 | 4.615 | 4.5 | 4.456 | 4.443 | 4.457 | 4.492 | 4.533 | 4.583 | 4.634 | 4.727 | 4.825 | 4.889 | 4.881 | 4.85
 | 2008-04-24 00:00:00 | 4.644 | 4.531 | 4.489 | 4.477 | 4.492 | 4.525 | 4.567 | 4.618 | 4.67 | 4.765 | 4.863 | 4.926 | 4.917 | 4.888
 | 2008-04-25 00:00:00 | 4.644 | 4.534 | 4.491 | 4.479 | 4.495 | 4.532 | 4.579 | 4.63 | 4.682 | 4.775 | 4.872 | 4.937 | 4.928 | 4.898
 | 2008-04-28 00:00:00 | 4.617 | 4.516 | 4.476 | 4.468 | 4.489 | 4.531 | 4.582 | 4.635 | 4.689 | 4.784 | 4.884 | 4.95 | 4.942 | 4.912
 | 2008-04-29 00:00:00 | 4.536 | 4.434 | 4.394 | 4.387 | 4.409 | 4.452 | 4.505 | 4.559 | 4.613 | 4.711 | 4.814 | 4.884 | 4.877 | 4.848
 | 2008-04-30 00:00:00 | 4.549 | 4.442 | 4.399 | 4.389 | 4.405 | 4.442 | 4.487 | 4.538 | 4.59 | 4.685 | 4.785 | 4.852 | 4.845 | 4.815
 | 2008-05-01 00:00:00 | 4.549 | 4.442 | 4.399 | 4.389 | 4.405 | 4.442 | 4.487 | 4.538 | 4.59 | 4.685 | 4.785 | 4.852 | 4.845 | 4.815
 | 2008-05-02 00:00:00 | 4.563 | 4.477 | 4.446 | 4.443 | 4.461 | 4.494 | 4.535 | 4.583 | 4.632 | 4.726 | 4.823 | 4.883 | 4.876 | 4.848
 | 2008-05-05 00:00:00 | 4.592 | 4.501 | 4.448 | 4.425 | 4.442 | 4.475 | 4.516 | 4.563 | 4.611 | 4.705 | 4.802 | 4.861 | 4.854 | 4.826
 | 2008-05-06 00:00:00 | 4.541 | 4.439 | 4.395 | 4.381 | 4.398 | 4.435 | 4.481 | 4.532 | 4.582 | 4.674 | 4.773 | 4.835 | 4.827 | 4.799
 | 2008-05-07 00:00:00 | 4.522 | 4.42 | 4.379 | 4.369 | 4.392 | 4.434 | 4.484 | 4.538 | 4.592 | 4.684 | 4.782 | 4.847 | 4.84 | 4.812
 | 2008-05-08 00:00:00 | 4.448 | 4.347 | 4.309 | 4.303 | 4.324 | 4.363 | 4.408 | 4.461 | 4.515 | 4.607 | 4.708 | 4.775 | 4.769 | 4.743
 | 2008-05-09 00:00:00 | 4.418 | 4.309 | 4.265 | 4.254 | 4.271 | 4.305 | 4.349 | 4.399 | 4.449 | 4.541 | 4.64 | 4.708 | 4.701 | 4.674
 | 2008-05-12 00:00:00 | 4.483 | 4.372 | 4.325 | 4.31 | 4.319 | 4.348 | 4.383 | 4.429 | 4.477 | 4.567 | 4.665 | 4.727 | 4.722 | 4.694
 | 2008-05-13 00:00:00 | 4.558 | 4.431 | 4.38 | 4.364 | 4.375 | 4.403 | 4.441 | 4.487 | 4.535 | 4.622 | 4.718 | 4.778 | 4.77 | 4.743
 | 2008-05-14 00:00:00 | 4.622 | 4.488 | 4.441 | 4.428 | 4.441 | 4.471 | 4.513 | 4.558 | 4.606 | 4.692 | 4.786 | 4.851 | 4.843 | 4.816
 | 2008-05-15 00:00:00 | 4.674 | 4.539 | 4.479 | 4.456 | 4.463 | 4.486 | 4.523 | 4.566 | 4.612 | 4.693 | 4.782 | 4.839 | 4.83 | 4.802
 | 2008-05-16 00:00:00 | 4.658 | 4.532 | 4.47 | 4.445 | 4.449 | 4.473 | 4.509 | 4.552 | 4.597 | 4.677 | 4.768 | 4.828 | 4.819 | 4.791
 | 2008-05-19 00:00:00 | 4.708 | 4.569 | 4.509 | 4.486 | 4.489 | 4.511 | 4.545 | 4.587 | 4.631 | 4.712 | 4.798 | 4.856 | 4.847 | 4.818
 | 2008-05-20 00:00:00 | 4.677 | 4.541 | 4.482 | 4.459 | 4.464 | 4.487 | 4.525 | 4.568 | 4.613 | 4.694 | 4.782 | 4.841 | 4.834 | 4.805
 | 2008-05-21 00:00:00 | 4.76 | 4.626 | 4.562 | 4.535 | 4.535 | 4.553 | 4.586 | 4.628 | 4.672 | 4.751 | 4.836 | 4.893 | 4.884 | 4.854
 | 2008-05-22 00:00:00 | 4.844 | 4.684 | 4.608 | 4.572 | 4.569 | 4.584 | 4.618 | 4.657 | 4.7 | 4.778 | 4.861 | 4.917 | 4.908 | 4.879
 | 2008-05-23 00:00:00 | 4.865 | 4.706 | 4.623 | 4.582 | 4.576 | 4.587 | 4.617 | 4.655 | 4.696 | 4.772 | 4.854 | 4.909 | 4.899 | 4.87
 | 2008-05-26 00:00:00 | 4.871 | 4.74 | 4.653 | 4.611 | 4.606 | 4.618 | 4.647 | 4.685 | 4.725 | 4.802 | 4.884 | 4.938 | 4.929 | 4.9
 | 2008-05-27 00:00:00 | 4.881 | 4.744 | 4.666 | 4.628 | 4.621 | 4.634 | 4.664 | 4.702 | 4.743 | 4.82 | 4.901 | 4.955 | 4.946 | 4.917
 | 2008-05-28 00:00:00 | 4.907 | 4.777 | 4.699 | 4.661 | 4.654 | 4.672 | 4.705 | 4.743 | 4.784 | 4.862 | 4.944 | 5.001 | 4.991 | 4.962
 | 2008-05-29 00:00:00 | 5.002 | 4.876 | 4.791 | 4.745 | 4.734 | 4.746 | 4.774 | 4.809 | 4.848 | 4.922 | 4.999 | 5.053 | 5.041 | 5.011
 | 2008-05-30 00:00:00 | 4.997 | 4.88 | 4.793 | 4.746 | 4.732 | 4.74 | 4.767 | 4.799 | 4.835 | 4.906 | 4.981 | 5.029 | 5.017 | 4.987
 | 2008-06-02 00:00:00 | 4.923 | 4.801 | 4.711 | 4.66 | 4.646 | 4.655 | 4.683 | 4.716 | 4.753 | 4.825 | 4.899 | 4.948 | 4.936 | 4.906
 | 2008-06-03 00:00:00 | 5.006 | 4.877 | 4.788 | 4.738 | 4.722 | 4.727 | 4.752 | 4.784 | 4.819 | 4.888 | 4.96 | 5.002 | 4.99 | 4.959
 | 2008-06-04 00:00:00 | 4.978 | 4.849 | 4.761 | 4.711 | 4.695 | 4.7 | 4.723 | 4.755 | 4.791 | 4.859 | 4.932 | 4.975 | 4.962 | 4.932
 | 2008-06-05 00:00:00 | 5.219 | 5.051 | 4.924 | 4.835 | 4.8 | 4.789 | 4.803 | 4.819 | 4.841 | 4.885 | 4.931 | 4.948 | 4.922 | 4.882
 | 2008-06-06 00:00:00 | 5.377 | 5.217 | 5.057 | 4.935 | 4.86 | 4.815 | 4.797 | 4.797 | 4.803 | 4.828 | 4.857 | 4.851 | 4.808 | 4.763
 | 2008-06-09 00:00:00 | 5.523 | 5.392 | 5.24 | 5.114 | 5.023 | 4.961 | 4.924 | 4.905 | 4.895 | 4.896 | 4.9 | 4.875 | 4.819 | 4.758
 | 2008-06-10 00:00:00 | 5.421 | 5.338 | 5.219 | 5.111 | 5.035 | 4.991 | 4.975 | 4.962 | 4.96 | 4.976 | 4.998 | 4.988 | 4.943 | 4.887
 | 2008-06-11 00:00:00 | 5.373 | 5.264 | 5.152 | 5.058 | 5.005 | 4.978 | 4.973 | 4.977 | 4.99 | 5.021 | 5.055 | 5.056 | 5.021 | 4.975
 | 2008-06-12 00:00:00 | 5.369 | 5.277 | 5.168 | 5.082 | 5.025 | 4.998 | 4.99 | 4.992 | 5.001 | 5.024 | 5.054 | 5.048 | 5.004 | 4.955
 | 2008-06-13 00:00:00 | 5.419 | 5.33 | 5.225 | 5.141 | 5.081 | 5.051 | 5.042 | 5.038 | 5.042 | 5.055 | 5.07 | 5.054 | 5.004 | 4.949
 | 2008-06-16 00:00:00 | 5.487 | 5.398 | 5.285 | 5.189 | 5.114 | 5.067 | 5.036 | 5.027 | 5.027 | 5.03 | 5.034 | 5.003 | 4.945 | 4.884
 | 2008-06-17 00:00:00 | 5.369 | 5.293 | 5.2 | 5.115 | 5.046 | 5.007 | 4.981 | 4.976 | 4.978 | 4.985 | 4.994 | 4.97 | 4.914 | 4.854
 | 2008-06-18 00:00:00 | 5.369 | 5.293 | 5.199 | 5.115 | 5.052 | 5.011 | 4.99 | 4.982 | 4.983 | 4.992 | 4.997 | 4.965 | 4.905 | 4.844
 | 2008-06-19 00:00:00 | 5.42 | 5.347 | 5.258 | 5.179 | 5.115 | 5.074 | 5.053 | 5.041 | 5.04 | 5.041 | 5.041 | 5.005 | 4.937 | 4.87
 | 2008-06-20 00:00:00 | 5.392 | 5.321 | 5.231 | 5.145 | 5.082 | 5.045 | 5.023 | 5.015 | 5.015 | 5.02 | 5.03 | 5.001 | 4.936 | 4.875
 | 2008-06-23 00:00:00 | 5.366 | 5.309 | 5.225 | 5.146 | 5.089 | 5.051 | 5.03 | 5.024 | 5.025 | 5.036 | 5.048 | 5.023 | 4.961 | 4.899
 | 2008-06-24 00:00:00 | 5.316 | 5.25 | 5.174 | 5.103 | 5.051 | 5.024 | 5.012 | 5.011 | 5.017 | 5.039 | 5.061 | 5.044 | 4.987 | 4.93
 | 2008-06-25 00:00:00 | 5.331 | 5.261 | 5.185 | 5.114 | 5.065 | 5.038 | 5.027 | 5.027 | 5.033 | 5.054 | 5.074 | 5.062 | 5.001 | 4.943
 | 2008-06-26 00:00:00 | 5.235 | 5.173 | 5.095 | 5.021 | 4.978 | 4.956 | 4.948 | 4.951 | 4.96 | 4.989 | 5.018 | 5.01 | 4.959 | 4.904
 | 2008-06-27 00:00:00 | 5.229 | 5.155 | 5.084 | 5.022 | 4.988 | 4.972 | 4.973 | 4.981 | 4.996 | 5.034 | 5.072 | 5.07 | 5.021 | 4.97
 | 2008-06-30 00:00:00 | 5.361 | 5.293 | 5.212 | 5.141 | 5.09 | 5.06 | 5.046 | 5.044 | 5.053 | 5.079 | 5.103 | 5.086 | 5.028 | 4.968
 | 2008-07-01 00:00:00 | 5.357 | 5.294 | 5.214 | 5.14 | 5.086 | 5.055 | 5.041 | 5.038 | 5.045 | 5.07 | 5.091 | 5.07 | 5.007 | 4.943
 | 2008-07-02 00:00:00 | 5.408 | 5.353 | 5.276 | 5.205 | 5.148 | 5.112 | 5.096 | 5.09 | 5.094 | 5.112 | 5.126 | 5.097 | 5.03 | 4.964
 | 2008-07-03 00:00:00 | 5.222 | 5.173 | 5.11 | 5.05 | 5.009 | 4.988 | 4.984 | 4.988 | 5.001 | 5.038 | 5.073 | 5.064 | 5.009 | 4.951
 | 2008-07-04 00:00:00 | 5.208 | 5.156 | 5.1 | 5.047 | 5.008 | 4.986 | 4.979 | 4.985 | 5 | 5.039 | 5.077 | 5.07 | 5.017 | 4.966
 | 2008-07-07 00:00:00 | 5.12 | 5.048 | 4.987 | 4.929 | 4.891 | 4.873 | 4.872 | 4.877 | 4.891 | 4.933 | 4.974 | 4.977 | 4.928 | 4.876
 | 2008-07-08 00:00:00 | 5.168 | 5.093 | 5.027 | 4.969 | 4.927 | 4.903 | 4.895 | 4.899 | 4.913 | 4.954 | 4.997 | 5.001 | 4.954 | 4.903
 | 2008-07-09 00:00:00 | 5.167 | 5.09 | 5.025 | 4.967 | 4.923 | 4.897 | 4.886 | 4.888 | 4.9 | 4.938 | 4.978 | 4.979 | 4.93 | 4.879
 | 2008-07-10 00:00:00 | 5.166 | 5.091 | 5.031 | 4.977 | 4.936 | 4.911 | 4.904 | 4.906 | 4.918 | 4.955 | 4.996 | 4.999 | 4.951 | 4.899
 | 2008-07-11 00:00:00 | 5.165 | 5.112 | 5.065 | 5.024 | 4.983 | 4.957 | 4.947 | 4.949 | 4.961 | 4.998 | 5.037 | 5.041 | 4.993 | 4.942
 | 2008-07-14 00:00:00 | 5.113 | 5.044 | 4.988 | 4.939 | 4.903 | 4.88 | 4.873 | 4.876 | 4.889 | 4.926 | 4.966 | 4.969 | 4.923 | 4.872
 | 2008-07-15 00:00:00 | 5.082 | 5.017 | 4.97 | 4.926 | 4.893 | 4.872 | 4.867 | 4.873 | 4.889 | 4.929 | 4.972 | 4.979 | 4.933 | 4.884
 | 2008-07-16 00:00:00 | 5.103 | 5.046 | 5.001 | 4.961 | 4.927 | 4.9 | 4.891 | 4.895 | 4.908 | 4.945 | 4.984 | 4.986 | 4.938 | 4.888
 | 2008-07-17 00:00:00 | 5.134 | 5.083 | 5.042 | 5.003 | 4.972 | 4.949 | 4.944 | 4.948 | 4.961 | 4.995 | 5.029 | 5.028 | 4.976 | 4.924
 | 2008-07-18 00:00:00 | 5.252 | 5.184 | 5.143 | 5.098 | 5.061 | 5.033 | 5.025 | 5.022 | 5.031 | 5.053 | 5.073 | 5.056 | 4.999 | 4.941
 | 2008-07-21 00:00:00 | 5.333 | 5.292 | 5.236 | 5.179 | 5.135 | 5.097 | 5.079 | 5.071 | 5.075 | 5.09 | 5.1 | 5.077 | 5.014 | 4.951
 | 2008-07-22 00:00:00 | 5.33 | 5.292 | 5.243 | 5.19 | 5.146 | 5.112 | 5.096 | 5.089 | 5.093 | 5.104 | 5.116 | 5.092 | 5.027 | 4.962
 | 2008-07-23 00:00:00 | 5.301 | 5.272 | 5.227 | 5.175 | 5.134 | 5.104 | 5.089 | 5.084 | 5.09 | 5.105 | 5.117 | 5.093 | 5.029 | 4.966
 | 2008-07-24 00:00:00 | 5.163 | 5.125 | 5.092 | 5.056 | 5.028 | 5.012 | 5.008 | 5.011 | 5.023 | 5.048 | 5.07 | 5.055 | 4.996 | 4.94
 | 2008-07-25 00:00:00 | 5.172 | 5.141 | 5.12 | 5.094 | 5.07 | 5.055 | 5.055 | 5.06 | 5.073 | 5.1 | 5.122 | 5.107 | 5.05 | 4.992
 | 2008-07-28 00:00:00 | 5.103 | 5.061 | 5.033 | 5.003 | 4.982 | 4.971 | 4.972 | 4.981 | 4.995 | 5.028 | 5.06 | 5.054 | 5.002 | 4.947
 | 2008-07-29 00:00:00 | 5.052 | 5.01 | 4.979 | 4.946 | 4.926 | 4.918 | 4.921 | 4.931 | 4.947 | 4.982 | 5.016 | 5.01 | 4.958 | 4.904
 | 2008-07-30 00:00:00 | 5.012 | 4.967 | 4.932 | 4.898 | 4.876 | 4.864 | 4.863 | 4.872 | 4.889 | 4.927 | 4.964 | 4.96 | 4.907 | 4.853
 | 2008-07-31 00:00:00 | 4.977 | 4.916 | 4.882 | 4.851 | 4.831 | 4.82 | 4.823 | 4.832 | 4.849 | 4.887 | 4.925 | 4.918 | 4.865 | 4.811
 | 2008-08-01 00:00:00 | 4.971 | 4.906 | 4.87 | 4.836 | 4.817 | 4.805 | 4.806 | 4.816 | 4.834 | 4.874 | 4.915 | 4.911 | 4.861 | 4.808
 | 2008-08-04 00:00:00 | 4.976 | 4.915 | 4.881 | 4.85 | 4.83 | 4.82 | 4.821 | 4.83 | 4.847 | 4.887 | 4.928 | 4.925 | 4.875 | 4.821
 | 2008-08-05 00:00:00 | 4.974 | 4.899 | 4.856 | 4.817 | 4.796 | 4.786 | 4.79 | 4.798 | 4.815 | 4.856 | 4.899 | 4.897 | 4.846 | 4.794
 | 2008-08-06 00:00:00 | 4.964 | 4.893 | 4.859 | 4.828 | 4.809 | 4.8 | 4.802 | 4.813 | 4.832 | 4.876 | 4.921 | 4.921 | 4.872 | 4.822
 | 2008-08-07 00:00:00 | 4.8 | 4.719 | 4.68 | 4.653 | 4.654 | 4.672 | 4.698 | 4.729 | 4.766 | 4.836 | 4.908 | 4.941 | 4.908 | 4.871
 | 2008-08-08 00:00:00 | 4.796 | 4.697 | 4.654 | 4.636 | 4.638 | 4.654 | 4.68 | 4.713 | 4.751 | 4.824 | 4.901 | 4.939 | 4.912 | 4.878
 | 2008-08-11 00:00:00 | 4.832 | 4.736 | 4.691 | 4.67 | 4.668 | 4.683 | 4.704 | 4.735 | 4.772 | 4.842 | 4.913 | 4.945 | 4.917 | 4.882
 | 2008-08-12 00:00:00 | 4.784 | 4.688 | 4.647 | 4.629 | 4.629 | 4.643 | 4.666 | 4.697 | 4.734 | 4.803 | 4.873 | 4.909 | 4.882 | 4.848
 | 2008-08-13 00:00:00 | 4.755 | 4.653 | 4.613 | 4.596 | 4.599 | 4.618 | 4.645 | 4.676 | 4.713 | 4.787 | 4.862 | 4.904 | 4.88 | 4.848
 | 2008-08-14 00:00:00 | 4.743 | 4.638 | 4.598 | 4.581 | 4.585 | 4.599 | 4.625 | 4.656 | 4.692 | 4.762 | 4.835 | 4.871 | 4.847 | 4.815
 | 2008-08-15 00:00:00 | 4.712 | 4.598 | 4.555 | 4.534 | 4.538 | 4.551 | 4.577 | 4.608 | 4.644 | 4.715 | 4.788 | 4.828 | 4.802 | 4.77
 | 2008-08-18 00:00:00 | 4.704 | 4.585 | 4.543 | 4.523 | 4.527 | 4.543 | 4.57 | 4.601 | 4.637 | 4.707 | 4.779 | 4.816 | 4.791 | 4.759
 | 2008-08-19 00:00:00 | 4.733 | 4.62 | 4.577 | 4.56 | 4.563 | 4.579 | 4.604 | 4.635 | 4.672 | 4.743 | 4.817 | 4.852 | 4.83 | 4.799
 | 2008-08-20 00:00:00 | 4.727 | 4.61 | 4.564 | 4.543 | 4.54 | 4.553 | 4.576 | 4.605 | 4.64 | 4.709 | 4.78 | 4.816 | 4.79 | 4.76
 | 2008-08-21 00:00:00 | 4.805 | 4.688 | 4.647 | 4.628 | 4.622 | 4.625 | 4.64 | 4.664 | 4.693 | 4.756 | 4.82 | 4.845 | 4.82 | 4.786
 | 2008-08-22 00:00:00 | 4.855 | 4.764 | 4.726 | 4.703 | 4.693 | 4.692 | 4.703 | 4.722 | 4.747 | 4.799 | 4.852 | 4.868 | 4.838 | 4.798
 | 2008-08-25 00:00:00 | 4.789 | 4.685 | 4.641 | 4.613 | 4.607 | 4.612 | 4.626 | 4.648 | 4.677 | 4.734 | 4.79 | 4.809 | 4.781 | 4.744
 | 2008-08-26 00:00:00 | 4.749 | 4.642 | 4.605 | 4.587 | 4.582 | 4.587 | 4.603 | 4.627 | 4.656 | 4.716 | 4.779 | 4.803 | 4.776 | 4.738
 | 2008-08-27 00:00:00 | 4.826 | 4.729 | 4.676 | 4.641 | 4.634 | 4.636 | 4.651 | 4.673 | 4.701 | 4.755 | 4.812 | 4.833 | 4.802 | 4.764
 | 2008-08-28 00:00:00 | 4.883 | 4.787 | 4.729 | 4.686 | 4.667 | 4.658 | 4.665 | 4.676 | 4.694 | 4.735 | 4.778 | 4.784 | 4.745 | 4.7
 | 2008-08-29 00:00:00 | 4.862 | 4.761 | 4.712 | 4.677 | 4.655 | 4.643 | 4.643 | 4.654 | 4.672 | 4.711 | 4.754 | 4.755 | 4.712 | 4.665
 | 2008-09-01 00:00:00 | 4.797 | 4.688 | 4.636 | 4.602 | 4.588 | 4.583 | 4.59 | 4.606 | 4.629 | 4.671 | 4.717 | 4.723 | 4.685 | 4.639
 | 2008-09-02 00:00:00 | 4.789 | 4.681 | 4.631 | 4.599 | 4.586 | 4.585 | 4.593 | 4.609 | 4.634 | 4.68 | 4.726 | 4.733 | 4.696 | 4.651
 | 2008-09-03 00:00:00 | 4.805 | 4.695 | 4.643 | 4.611 | 4.598 | 4.596 | 4.607 | 4.624 | 4.649 | 4.699 | 4.75 | 4.761 | 4.726 | 4.682
 | 2008-09-04 00:00:00 | 4.774 | 4.657 | 4.593 | 4.553 | 4.54 | 4.544 | 4.556 | 4.576 | 4.603 | 4.657 | 4.71 | 4.724 | 4.69 | 4.648
 | 2008-09-05 00:00:00 | 4.732 | 4.602 | 4.551 | 4.528 | 4.52 | 4.525 | 4.544 | 4.569 | 4.598 | 4.658 | 4.714 | 4.732 | 4.702 | 4.664
 | 2008-09-08 00:00:00 | 4.755 | 4.63 | 4.573 | 4.541 | 4.535 | 4.544 | 4.563 | 4.587 | 4.617 | 4.672 | 4.728 | 4.743 | 4.712 | 4.672
 | 2008-09-09 00:00:00 | 4.73 | 4.604 | 4.545 | 4.51 | 4.507 | 4.518 | 4.538 | 4.564 | 4.596 | 4.657 | 4.717 | 4.737 | 4.708 | 4.67
 | 2008-09-10 00:00:00 | 4.753 | 4.631 | 4.575 | 4.546 | 4.542 | 4.552 | 4.572 | 4.598 | 4.63 | 4.691 | 4.75 | 4.77 | 4.741 | 4.702
 | 2008-09-11 00:00:00 | 4.757 | 4.641 | 4.589 | 4.562 | 4.562 | 4.573 | 4.594 | 4.622 | 4.655 | 4.718 | 4.78 | 4.802 | 4.774 | 4.735
 | 2008-09-12 00:00:00 | 4.802 | 4.688 | 4.647 | 4.63 | 4.632 | 4.646 | 4.669 | 4.698 | 4.732 | 4.796 | 4.86 | 4.884 | 4.856 | 4.817
 | 2008-09-15 00:00:00 | 4.645 | 4.57 | 4.57 | 4.587 | 4.594 | 4.606 | 4.629 | 4.656 | 4.685 | 4.746 | 4.805 | 4.825 | 4.793 | 4.752
 | 2008-09-16 00:00:00 | 4.77 | 4.701 | 4.706 | 4.724 | 4.728 | 4.733 | 4.74 | 4.754 | 4.774 | 4.814 | 4.852 | 4.841 | 4.796 | 4.74
 | 2008-09-17 00:00:00 | 4.741 | 4.719 | 4.697 | 4.69 | 4.696 | 4.702 | 4.713 | 4.731 | 4.753 | 4.801 | 4.851 | 4.861 | 4.824 | 4.778
 | 2008-09-18 00:00:00 | 4.844 | 4.792 | 4.832 | 4.884 | 4.874 | 4.863 | 4.864 | 4.87 | 4.88 | 4.929 | 4.979 | 4.986 | 4.95 | 4.905
 | 2008-09-19 00:00:00 | 4.98 | 4.937 | 4.913 | 4.902 | 4.896 | 4.894 | 4.897 | 4.908 | 4.925 | 4.973 | 5.021 | 5.029 | 4.993 | 4.947
 | 2008-09-22 00:00:00 | 4.958 | 4.91 | 4.898 | 4.899 | 4.897 | 4.896 | 4.903 | 4.918 | 4.938 | 4.989 | 5.044 | 5.06 | 5.024 | 4.978
 | 2008-09-23 00:00:00 | 4.959 | 4.905 | 4.877 | 4.864 | 4.866 | 4.872 | 4.883 | 4.902 | 4.926 | 4.979 | 5.035 | 5.046 | 5.008 | 4.964
 | 2008-09-24 00:00:00 | 4.929 | 4.864 | 4.831 | 4.812 | 4.813 | 4.815 | 4.824 | 4.841 | 4.864 | 4.914 | 4.964 | 4.968 | 4.926 | 4.879
 | 2008-09-25 00:00:00 | 4.918 | 4.863 | 4.836 | 4.824 | 4.822 | 4.823 | 4.833 | 4.85 | 4.872 | 4.917 | 4.965 | 4.954 | 4.907 | 4.858
 | 2008-09-26 00:00:00 | 4.82 | 4.778 | 4.761 | 4.755 | 4.753 | 4.754 | 4.762 | 4.777 | 4.799 | 4.842 | 4.888 | 4.879 | 4.831 | 4.782
 | 2008-09-29 00:00:00 | 4.53 | 4.517 | 4.56 | 4.604 | 4.605 | 4.607 | 4.614 | 4.628 | 4.646 | 4.688 | 4.724 | 4.698 | 4.634 | 4.574
 | 2008-09-30 00:00:00 | 4.684 | 4.678 | 4.676 | 4.666 | 4.667 | 4.662 | 4.659 | 4.664 | 4.675 | 4.707 | 4.732 | 4.679 | 4.601 | 4.531
 | 2008-10-01 00:00:00 | 4.585 | 4.583 | 4.631 | 4.664 | 4.667 | 4.665 | 4.662 | 4.665 | 4.674 | 4.698 | 4.713 | 4.651 | 4.563 | 4.489
 | 2008-10-02 00:00:00 | 4.441 | 4.449 | 4.489 | 4.514 | 4.526 | 4.532 | 4.53 | 4.535 | 4.543 | 4.56 | 4.572 | 4.485 | 4.378 | 4.285
 | 2008-10-03 00:00:00 | 4.363 | 4.364 | 4.45 | 4.518 | 4.538 | 4.549 | 4.555 | 4.565 | 4.577 | 4.604 | 4.62 | 4.554 | 4.437 | 4.335
 | 2008-10-06 00:00:00 | 4.25 | 4.241 | 4.293 | 4.334 | 4.362 | 4.384 | 4.398 | 4.414 | 4.432 | 4.459 | 4.457 | 4.37 | 4.233 | 4.117
 | 2008-10-07 00:00:00 | 4.182 | 4.19 | 4.253 | 4.302 | 4.331 | 4.352 | 4.365 | 4.381 | 4.397 | 4.418 | 4.4 | 4.262 | 4.105 | 3.967
 | 2008-10-08 00:00:00 | 4.169 | 4.177 | 4.257 | 4.326 | 4.373 | 4.413 | 4.442 | 4.468 | 4.494 | 4.53 | 4.527 | 4.397 | 4.224 | 4.074
 | 2008-10-09 00:00:00 | 4.294 | 4.312 | 4.364 | 4.408 | 4.444 | 4.471 | 4.495 | 4.517 | 4.538 | 4.579 | 4.592 | 4.467 | 4.296 | 4.145
 | 2008-10-10 00:00:00 | 4.263 | 4.32 | 4.391 | 4.451 | 4.51 | 4.561 | 4.607 | 4.644 | 4.679 | 4.744 | 4.787 | 4.699 | 4.55 | 4.419
 | 2008-10-13 00:00:00 | 4.292 | 4.373 | 4.437 | 4.492 | 4.535 | 4.576 | 4.613 | 4.646 | 4.681 | 4.745 | 4.789 | 4.689 | 4.547 | 4.424
 | 2008-10-14 00:00:00 | 4.344 | 4.441 | 4.499 | 4.543 | 4.584 | 4.621 | 4.655 | 4.688 | 4.721 | 4.789 | 4.84 | 4.752 | 4.614 | 4.495
 | 2008-10-15 00:00:00 | 4.262 | 4.375 | 4.44 | 4.491 | 4.536 | 4.578 | 4.613 | 4.649 | 4.686 | 4.772 | 4.843 | 4.767 | 4.636 | 4.531
 | 2008-10-16 00:00:00 | 4.159 | 4.291 | 4.356 | 4.396 | 4.45 | 4.506 | 4.551 | 4.595 | 4.642 | 4.741 | 4.824 | 4.755 | 4.625 | 4.523
 | 2008-10-17 00:00:00 | 4.062 | 4.202 | 4.306 | 4.386 | 4.441 | 4.492 | 4.535 | 4.579 | 4.626 | 4.73 | 4.823 | 4.761 | 4.621 | 4.516
 | 2008-10-20 00:00:00 | 4.07 | 4.206 | 4.284 | 4.334 | 4.388 | 4.442 | 4.489 | 4.535 | 4.585 | 4.697 | 4.796 | 4.748 | 4.611 | 4.502
 | 2008-10-21 00:00:00 | 3.986 | 4.112 | 4.175 | 4.21 | 4.266 | 4.32 | 4.371 | 4.422 | 4.476 | 4.582 | 4.677 | 4.644 | 4.507 | 4.403
 | 2008-10-22 00:00:00 | 3.847 | 3.953 | 4.064 | 4.151 | 4.201 | 4.253 | 4.303 | 4.352 | 4.405 | 4.501 | 4.585 | 4.558 | 4.43 | 4.331
 | 2008-10-23 00:00:00 | 3.897 | 3.983 | 4.054 | 4.098 | 4.145 | 4.191 | 4.239 | 4.285 | 4.335 | 4.404 | 4.447 | 4.359 | 4.2 | 4.072
 | 2008-10-24 00:00:00 | 3.862 | 3.946 | 4.032 | 4.09 | 4.142 | 4.192 | 4.242 | 4.291 | 4.342 | 4.424 | 4.479 | 4.388 | 4.227 | 4.102
 | 2008-10-27 00:00:00 | 3.796 | 3.886 | 3.999 | 4.086 | 4.145 | 4.205 | 4.263 | 4.319 | 4.372 | 4.465 | 4.535 | 4.467 | 4.321 | 4.204
 | 2008-10-28 00:00:00 | 3.788 | 3.876 | 3.953 | 4.009 | 4.073 | 4.136 | 4.195 | 4.252 | 4.308 | 4.389 | 4.438 | 4.344 | 4.183 | 4.068
 | 2008-10-29 00:00:00 | 3.699 | 3.792 | 3.899 | 3.979 | 4.059 | 4.137 | 4.21 | 4.279 | 4.345 | 4.427 | 4.472 | 4.39 | 4.223 | 4.105
 | 2008-10-30 00:00:00 | 3.63 | 3.738 | 3.85 | 3.941 | 4.03 | 4.116 | 4.199 | 4.274 | 4.342 | 4.427 | 4.47 | 4.378 | 4.217 | 4.094
 | 2008-10-31 00:00:00 | 3.689 | 3.8 | 3.919 | 4.018 | 4.125 | 4.229 | 4.322 | 4.407 | 4.484 | 4.584 | 4.638 | 4.553 | 4.401 | 4.286
 | 2008-11-03 00:00:00 | 3.655 | 3.76 | 3.867 | 3.956 | 4.055 | 4.149 | 4.237 | 4.315 | 4.388 | 4.486 | 4.534 | 4.448 | 4.294 | 4.175
 | 2008-11-04 00:00:00 | 3.659 | 3.767 | 3.865 | 3.943 | 4.042 | 4.136 | 4.224 | 4.304 | 4.377 | 4.478 | 4.531 | 4.448 | 4.297 | 4.183
 | 2008-11-05 00:00:00 | 3.67 | 3.773 | 3.869 | 3.952 | 4.041 | 4.129 | 4.215 | 4.291 | 4.362 | 4.472 | 4.543 | 4.478 | 4.329 | 4.222
 | 2008-11-06 00:00:00 | 3.581 | 3.684 | 3.766 | 3.834 | 3.934 | 4.031 | 4.122 | 4.206 | 4.283 | 4.393 | 4.467 | 4.41 | 4.263 | 4.159
 | 2008-11-07 00:00:00 | 3.545 | 3.652 | 3.751 | 3.832 | 3.915 | 3.997 | 4.077 | 4.149 | 4.217 | 4.323 | 4.39 | 4.338 | 4.195 | 4.097
 | 2008-11-10 00:00:00 | 3.456 | 3.564 | 3.671 | 3.76 | 3.849 | 3.943 | 4.03 | 4.109 | 4.183 | 4.292 | 4.367 | 4.325 | 4.183 | 4.086
 | 2008-11-11 00:00:00 | 3.441 | 3.566 | 3.674 | 3.761 | 3.859 | 3.954 | 4.044 | 4.127 | 4.204 | 4.313 | 4.394 | 4.372 | 4.247 | 4.158
 | 2008-11-12 00:00:00 | 3.328 | 3.446 | 3.577 | 3.689 | 3.789 | 3.887 | 3.978 | 4.061 | 4.138 | 4.253 | 4.338 | 4.312 | 4.185 | 4.1
 | 2008-11-13 00:00:00 | 3.406 | 3.519 | 3.651 | 3.767 | 3.872 | 3.979 | 4.077 | 4.165 | 4.247 | 4.368 | 4.459 | 4.44 | 4.316 | 4.23
 | 2008-11-14 00:00:00 | 3.379 | 3.491 | 3.624 | 3.74 | 3.847 | 3.948 | 4.04 | 4.126 | 4.205 | 4.325 | 4.417 | 4.396 | 4.271 | 4.187
 | 2008-11-17 00:00:00 | 3.321 | 3.448 | 3.586 | 3.708 | 3.82 | 3.926 | 4.023 | 4.112 | 4.193 | 4.314 | 4.405 | 4.379 | 4.253 | 4.172
 | 2008-11-18 00:00:00 | 3.304 | 3.439 | 3.594 | 3.73 | 3.846 | 3.952 | 4.052 | 4.142 | 4.224 | 4.351 | 4.449 | 4.431 | 4.307 | 4.224
 | 2008-11-19 00:00:00 | 3.245 | 3.368 | 3.532 | 3.676 | 3.794 | 3.905 | 4.005 | 4.098 | 4.183 | 4.312 | 4.412 | 4.389 | 4.263 | 4.177
 | 2008-11-20 00:00:00 | 3.104 | 3.205 | 3.363 | 3.505 | 3.623 | 3.733 | 3.834 | 3.926 | 4.011 | 4.129 | 4.213 | 4.145 | 3.989 | 3.874
 | 2008-11-21 00:00:00 | 3.149 | 3.254 | 3.392 | 3.515 | 3.63 | 3.73 | 3.828 | 3.916 | 3.997 | 4.119 | 4.2 | 4.114 | 3.934 | 3.805
 | 2008-11-24 00:00:00 | 3.297 | 3.409 | 3.537 | 3.652 | 3.765 | 3.868 | 3.964 | 4.052 | 4.134 | 4.263 | 4.354 | 4.265 | 4.076 | 3.935
 | 2008-11-25 00:00:00 | 3.208 | 3.297 | 3.41 | 3.513 | 3.623 | 3.725 | 3.821 | 3.91 | 3.992 | 4.122 | 4.21 | 4.118 | 3.902 | 3.737
 | 2008-11-26 00:00:00 | 3.136 | 3.22 | 3.34 | 3.451 | 3.554 | 3.65 | 3.746 | 3.834 | 3.916 | 4.049 | 4.138 | 4.033 | 3.794 | 3.611
 | 2008-11-27 00:00:00 | 3.128 | 3.211 | 3.32 | 3.423 | 3.53 | 3.629 | 3.727 | 3.818 | 3.903 | 4.031 | 4.117 | 4.024 | 3.788 | 3.613
 | 2008-11-28 00:00:00 | 3.145 | 3.239 | 3.358 | 3.467 | 3.579 | 3.678 | 3.773 | 3.864 | 3.95 | 4.068 | 4.145 | 4.052 | 3.823 | 3.648
 | 2008-12-01 00:00:00 | 3.032 | 3.106 | 3.237 | 3.357 | 3.459 | 3.553 | 3.645 | 3.732 | 3.813 | 3.929 | 4 | 3.891 | 3.648 | 3.463
 | 2008-12-02 00:00:00 | 3.012 | 3.073 | 3.178 | 3.273 | 3.354 | 3.423 | 3.493 | 3.564 | 3.633 | 3.736 | 3.789 | 3.668 | 3.412 | 3.213
 | 2008-12-03 00:00:00 | 2.93 | 3.022 | 3.106 | 3.164 | 3.219 | 3.255 | 3.297 | 3.337 | 3.377 | 3.422 | 3.414 | 3.282 | 3.011 | 2.799
 | 2008-12-04 00:00:00 | 3.07 | 3.156 | 3.273 | 3.368 | 3.435 | 3.481 | 3.526 | 3.574 | 3.619 | 3.704 | 3.745 | 3.643 | 3.431 | 3.267
 | 2008-12-05 00:00:00 | 3.04 | 3.138 | 3.26 | 3.36 | 3.43 | 3.48 | 3.529 | 3.581 | 3.631 | 3.72 | 3.766 | 3.661 | 3.433 | 3.256
 | 2008-12-08 00:00:00 | 3.141 | 3.267 | 3.375 | 3.468 | 3.551 | 3.623 | 3.692 | 3.755 | 3.815 | 3.885 | 3.905 | 3.797 | 3.565 | 3.385
 | 2008-12-09 00:00:00 | 3.18 | 3.31 | 3.409 | 3.485 | 3.57 | 3.646 | 3.718 | 3.782 | 3.841 | 3.92 | 3.952 | 3.86 | 3.639 | 3.469
 | 2008-12-10 00:00:00 | 3.149 | 3.287 | 3.397 | 3.484 | 3.578 | 3.671 | 3.755 | 3.831 | 3.9 | 3.996 | 4.06 | 3.998 | 3.793 | 3.644
 | 2008-12-11 00:00:00 | 3.035 | 3.175 | 3.316 | 3.434 | 3.548 | 3.652 | 3.746 | 3.832 | 3.912 | 4.011 | 4.076 | 4.017 | 3.834 | 3.704
 | 2008-12-12 00:00:00 | 3.071 | 3.219 | 3.359 | 3.477 | 3.591 | 3.696 | 3.793 | 3.879 | 3.956 | 4.062 | 4.132 | 4.077 | 3.9 | 3.774
 | 2008-12-15 00:00:00 | 3.021 | 3.16 | 3.298 | 3.413 | 3.535 | 3.648 | 3.751 | 3.844 | 3.927 | 4.032 | 4.104 | 4.061 | 3.89 | 3.767
 | 2008-12-16 00:00:00 | 2.848 | 2.995 | 3.151 | 3.28 | 3.407 | 3.52 | 3.622 | 3.716 | 3.802 | 3.907 | 3.973 | 3.93 | 3.755 | 3.632
 | 2008-12-17 00:00:00 | 2.848 | 2.991 | 3.158 | 3.296 | 3.413 | 3.511 | 3.608 | 3.693 | 3.768 | 3.876 | 3.937 | 3.896 | 3.723 | 3.603
 | 2008-12-18 00:00:00 | 2.839 | 2.991 | 3.156 | 3.284 | 3.406 | 3.517 | 3.619 | 3.709 | 3.791 | 3.899 | 3.958 | 3.912 | 3.731 | 3.606
 | 2008-12-19 00:00:00 | 2.832 | 3.002 | 3.17 | 3.299 | 3.422 | 3.533 | 3.637 | 3.728 | 3.807 | 3.918 | 3.98 | 3.944 | 3.763 | 3.636
 | 2008-12-22 00:00:00 | 2.762 | 2.921 | 3.095 | 3.23 | 3.345 | 3.45 | 3.55 | 3.637 | 3.715 | 3.826 | 3.888 | 3.851 | 3.668 | 3.54
 | 2008-12-23 00:00:00 | 2.78 | 2.965 | 3.136 | 3.263 | 3.383 | 3.491 | 3.593 | 3.681 | 3.759 | 3.87 | 3.93 | 3.894 | 3.711 | 3.58
 | 2008-12-24 00:00:00 | 2.772 | 2.957 | 3.135 | 3.267 | 3.385 | 3.492 | 3.593 | 3.682 | 3.759 | 3.87 | 3.93 | 3.894 | 3.711 | 3.58
 | 2008-12-25 00:00:00 | 2.772 | 2.957 | 3.135 | 3.267 | 3.385 | 3.492 | 3.593 | 3.682 | 3.759 | 3.87 | 3.93 | 3.894 | 3.711 | 3.58
 | 2008-12-26 00:00:00 | 2.772 | 2.957 | 3.135 | 3.267 | 3.385 | 3.492 | 3.593 | 3.682 | 3.759 | 3.87 | 3.93 | 3.894 | 3.711 | 3.58
 | 2008-12-29 00:00:00 | 2.692 | 2.89 | 3.07 | 3.196 | 3.313 | 3.418 | 3.517 | 3.605 | 3.682 | 3.79 | 3.851 | 3.813 | 3.628 | 3.496
 | 2008-12-30 00:00:00 | 2.755 | 2.963 | 3.122 | 3.236 | 3.355 | 3.463 | 3.566 | 3.656 | 3.735 | 3.841 | 3.898 | 3.856 | 3.673 | 3.54
 | 2008-12-31 00:00:00 | 2.755 | 2.963 | 3.122 | 3.236 | 3.355 | 3.463 | 3.566 | 3.656 | 3.735 | 3.841 | 3.898 | 3.856 | 3.673 | 3.54
 | 2009-01-01 00:00:00 | 2.755 | 2.963 | 3.122 | 3.236 | 3.355 | 3.463 | 3.566 | 3.656 | 3.735 | 3.841 | 3.898 | 3.856 | 3.673 | 3.54
 | 2009-01-02 00:00:00 | 2.682 | 2.905 | 3.087 | 3.218 | 3.344 | 3.459 | 3.566 | 3.661 | 3.745 | 3.854 | 3.913 | 3.874 | 3.689 | 3.557
 | 2009-01-05 00:00:00 | 2.668 | 2.912 | 3.097 | 3.227 | 3.355 | 3.472 | 3.576 | 3.669 | 3.753 | 3.869 | 3.933 | 3.899 | 3.713 | 3.577
 | 2009-01-06 00:00:00 | 2.707 | 2.972 | 3.177 | 3.328 | 3.465 | 3.586 | 3.693 | 3.789 | 3.876 | 4.004 | 4.084 | 4.064 | 3.885 | 3.751
 | 2009-01-07 00:00:00 | 2.576 | 2.839 | 3.055 | 3.221 | 3.38 | 3.521 | 3.648 | 3.76 | 3.861 | 4.001 | 4.095 | 4.085 | 3.904 | 3.765
 | 2009-01-08 00:00:00 | 2.537 | 2.794 | 2.992 | 3.14 | 3.287 | 3.416 | 3.534 | 3.638 | 3.732 | 3.876 | 3.984 | 3.983 | 3.817 | 3.689
 | 2009-01-09 00:00:00 | 2.444 | 2.7 | 2.911 | 3.073 | 3.224 | 3.356 | 3.473 | 3.579 | 3.675 | 3.826 | 3.939 | 3.949 | 3.796 | 3.686
 | 2009-01-12 00:00:00 | 2.397 | 2.655 | 2.871 | 3.039 | 3.185 | 3.314 | 3.427 | 3.531 | 3.624 | 3.774 | 3.895 | 3.928 | 3.792 | 3.689
 | 2009-01-13 00:00:00 | 2.346 | 2.598 | 2.814 | 2.983 | 3.133 | 3.267 | 3.385 | 3.49 | 3.586 | 3.745 | 3.877 | 3.923 | 3.806 | 3.709
 | 2009-01-14 00:00:00 | 2.343 | 2.594 | 2.808 | 2.974 | 3.125 | 3.256 | 3.373 | 3.476 | 3.574 | 3.743 | 3.896 | 3.956 | 3.848 | 3.752
 | 2009-01-15 00:00:00 | 2.432 | 2.67 | 2.871 | 3.025 | 3.161 | 3.275 | 3.377 | 3.472 | 3.562 | 3.726 | 3.874 | 3.94 | 3.845 | 3.757
 | 2009-01-16 00:00:00 | 2.32 | 2.572 | 2.787 | 2.954 | 3.103 | 3.232 | 3.346 | 3.451 | 3.549 | 3.713 | 3.87 | 3.941 | 3.853 | 3.774
 | 2009-01-19 00:00:00 | 2.335 | 2.597 | 2.81 | 2.976 | 3.127 | 3.26 | 3.377 | 3.483 | 3.582 | 3.746 | 3.901 | 3.97 | 3.882 | 3.8
 | 2009-01-20 00:00:00 | 2.271 | 2.527 | 2.737 | 2.898 | 3.052 | 3.186 | 3.304 | 3.412 | 3.511 | 3.68 | 3.84 | 3.912 | 3.826 | 3.746
 | 2009-01-21 00:00:00 | 2.238 | 2.516 | 2.75 | 2.933 | 3.095 | 3.235 | 3.357 | 3.469 | 3.572 | 3.746 | 3.912 | 3.989 | 3.908 | 3.829
 | 2009-01-22 00:00:00 | 2.229 | 2.511 | 2.749 | 2.937 | 3.109 | 3.257 | 3.386 | 3.503 | 3.612 | 3.789 | 3.958 | 4.037 | 3.954 | 3.874
 | 2009-01-23 00:00:00 | 2.238 | 2.543 | 2.804 | 3.005 | 3.185 | 3.338 | 3.47 | 3.589 | 3.697 | 3.878 | 4.05 | 4.126 | 4.042 | 3.963
 | 2009-01-26 00:00:00 | 2.354 | 2.654 | 2.905 | 3.104 | 3.28 | 3.432 | 3.563 | 3.679 | 3.787 | 3.964 | 4.132 | 4.191 | 4.096 | 4.011
 | 2009-01-27 00:00:00 | 2.358 | 2.648 | 2.876 | 3.053 | 3.214 | 3.352 | 3.473 | 3.583 | 3.686 | 3.859 | 4.019 | 4.069 | 3.962 | 3.869
 | 2009-01-28 00:00:00 | 2.346 | 2.63 | 2.881 | 3.081 | 3.24 | 3.377 | 3.493 | 3.599 | 3.698 | 3.863 | 4.018 | 4.059 | 3.94 | 3.838
 | 2009-01-29 00:00:00 | 2.304 | 2.609 | 2.859 | 3.055 | 3.224 | 3.367 | 3.491 | 3.601 | 3.7 | 3.853 | 3.974 | 3.937 | 3.766 | 3.61
 | 2009-01-30 00:00:00 | 2.263 | 2.559 | 2.814 | 3.013 | 3.2 | 3.362 | 3.5 | 3.622 | 3.731 | 3.891 | 4.014 | 4.001 | 3.84 | 3.699
 | 2009-02-02 00:00:00 | 2.265 | 2.554 | 2.799 | 2.998 | 3.176 | 3.333 | 3.468 | 3.586 | 3.689 | 3.857 | 3.983 | 3.967 | 3.798 | 3.659
 | 2009-02-03 00:00:00 | 2.251 | 2.563 | 2.841 | 3.068 | 3.254 | 3.411 | 3.549 | 3.668 | 3.773 | 3.944 | 4.067 | 4.037 | 3.847 | 3.684
 | 2009-02-04 00:00:00 | 2.183 | 2.498 | 2.776 | 2.998 | 3.19 | 3.356 | 3.497 | 3.62 | 3.729 | 3.901 | 4.027 | 4 | 3.8 | 3.633
 | 2009-02-05 00:00:00 | 2.166 | 2.481 | 2.754 | 2.975 | 3.171 | 3.34 | 3.484 | 3.611 | 3.723 | 3.906 | 4.046 | 4.041 | 3.857 | 3.698
 | 2009-02-06 00:00:00 | 2.155 | 2.484 | 2.765 | 2.991 | 3.185 | 3.355 | 3.501 | 3.629 | 3.741 | 3.919 | 4.06 | 4.055 | 3.865 | 3.705
 | 2009-02-09 00:00:00 | 2.18 | 2.51 | 2.791 | 3.02 | 3.217 | 3.385 | 3.532 | 3.66 | 3.772 | 3.945 | 4.082 | 4.058 | 3.86 | 3.69
 | 2009-02-10 00:00:00 | 2.2 | 2.505 | 2.751 | 2.948 | 3.13 | 3.288 | 3.425 | 3.545 | 3.65 | 3.831 | 3.98 | 3.968 | 3.777 | 3.615
 | 2009-02-11 00:00:00 | 2.12 | 2.427 | 2.681 | 2.88 | 3.055 | 3.205 | 3.335 | 3.448 | 3.551 | 3.733 | 3.895 | 3.907 | 3.73 | 3.576
 | 2009-02-12 00:00:00 | 2.091 | 2.382 | 2.613 | 2.804 | 2.976 | 3.124 | 3.253 | 3.367 | 3.471 | 3.657 | 3.829 | 3.864 | 3.693 | 3.541
 | 2009-02-13 00:00:00 | 2.097 | 2.391 | 2.654 | 2.864 | 3.039 | 3.189 | 3.319 | 3.435 | 3.54 | 3.723 | 3.892 | 3.924 | 3.746 | 3.59
 | 2009-02-16 00:00:00 | 2.059 | 2.35 | 2.604 | 2.808 | 2.983 | 3.136 | 3.268 | 3.383 | 3.488 | 3.668 | 3.833 | 3.854 | 3.672 | 3.51
 | 2009-02-17 00:00:00 | 2.023 | 2.296 | 2.534 | 2.724 | 2.895 | 3.048 | 3.18 | 3.295 | 3.401 | 3.574 | 3.73 | 3.753 | 3.56 | 3.386
 | 2009-02-18 00:00:00 | 2.063 | 2.34 | 2.585 | 2.781 | 2.954 | 3.104 | 3.235 | 3.35 | 3.455 | 3.632 | 3.791 | 3.837 | 3.648 | 3.477
 | 2009-02-19 00:00:00 | 2.128 | 2.417 | 2.662 | 2.854 | 3.023 | 3.17 | 3.297 | 3.411 | 3.516 | 3.687 | 3.842 | 3.888 | 3.701 | 3.531
 | 2009-02-20 00:00:00 | 2.079 | 2.361 | 2.592 | 2.777 | 2.947 | 3.097 | 3.23 | 3.347 | 3.453 | 3.628 | 3.794 | 3.857 | 3.673 | 3.504
 | 2009-02-23 00:00:00 | 2.088 | 2.376 | 2.614 | 2.805 | 2.974 | 3.122 | 3.253 | 3.368 | 3.472 | 3.649 | 3.822 | 3.88 | 3.695 | 3.525
 | 2009-02-24 00:00:00 | 2.041 | 2.32 | 2.556 | 2.745 | 2.912 | 3.058 | 3.183 | 3.296 | 3.4 | 3.576 | 3.75 | 3.798 | 3.608 | 3.436
 | 2009-02-25 00:00:00 | 2.034 | 2.294 | 2.52 | 2.703 | 2.864 | 3.007 | 3.134 | 3.247 | 3.35 | 3.522 | 3.7 | 3.751 | 3.561 | 3.386
 | 2009-02-26 00:00:00 | 2.083 | 2.389 | 2.634 | 2.826 | 2.995 | 3.141 | 3.268 | 3.382 | 3.486 | 3.661 | 3.836 | 3.885 | 3.696 | 3.521
 | 2009-02-27 00:00:00 | 2.076 | 2.38 | 2.615 | 2.802 | 2.971 | 3.12 | 3.246 | 3.361 | 3.467 | 3.64 | 3.814 | 3.862 | 3.678 | 3.502
 | 2009-03-02 00:00:00 | 2.001 | 2.295 | 2.535 | 2.727 | 2.899 | 3.048 | 3.179 | 3.296 | 3.401 | 3.577 | 3.754 | 3.81 | 3.625 | 3.448
 | 2009-03-03 00:00:00 | 1.969 | 2.267 | 2.52 | 2.719 | 2.897 | 3.055 | 3.191 | 3.311 | 3.42 | 3.598 | 3.778 | 3.836 | 3.653 | 3.473
 | 2009-03-04 00:00:00 | 1.969 | 2.281 | 2.544 | 2.754 | 2.942 | 3.106 | 3.244 | 3.367 | 3.477 | 3.654 | 3.833 | 3.895 | 3.716 | 3.529
 | 2009-03-05 00:00:00 | 1.933 | 2.223 | 2.477 | 2.68 | 2.844 | 2.986 | 3.108 | 3.215 | 3.312 | 3.486 | 3.666 | 3.75 | 3.581 | 3.396
 | 2009-03-06 00:00:00 | 1.943 | 2.228 | 2.471 | 2.66 | 2.821 | 2.956 | 3.074 | 3.178 | 3.272 | 3.442 | 3.62 | 3.721 | 3.557 | 3.371
 | 2009-03-09 00:00:00 | 1.99 | 2.268 | 2.496 | 2.677 | 2.83 | 2.959 | 3.071 | 3.171 | 3.262 | 3.426 | 3.602 | 3.7 | 3.53 | 3.344
 | 2009-03-10 00:00:00 | 2.003 | 2.285 | 2.535 | 2.731 | 2.896 | 3.033 | 3.149 | 3.252 | 3.346 | 3.503 | 3.672 | 3.775 | 3.604 | 3.417
 | 2009-03-11 00:00:00 | 2.031 | 2.326 | 2.584 | 2.788 | 2.957 | 3.099 | 3.219 | 3.324 | 3.419 | 3.574 | 3.742 | 3.837 | 3.674 | 3.492
 | 2009-03-12 00:00:00 | 1.975 | 2.268 | 2.527 | 2.734 | 2.912 | 3.057 | 3.179 | 3.287 | 3.385 | 3.543 | 3.714 | 3.814 | 3.661 | 3.489
 | 2009-03-13 00:00:00 | 1.979 | 2.281 | 2.564 | 2.792 | 2.974 | 3.123 | 3.247 | 3.356 | 3.452 | 3.607 | 3.777 | 3.887 | 3.774 | 3.64
 | 2009-03-16 00:00:00 | 1.974 | 2.292 | 2.567 | 2.788 | 2.976 | 3.134 | 3.267 | 3.381 | 3.481 | 3.63 | 3.794 | 3.902 | 3.808 | 3.695
 | 2009-03-17 00:00:00 | 1.994 | 2.301 | 2.573 | 2.794 | 2.989 | 3.149 | 3.285 | 3.402 | 3.503 | 3.661 | 3.828 | 3.937 | 3.84 | 3.723
 | 2009-03-18 00:00:00 | 1.989 | 2.311 | 2.592 | 2.821 | 3.019 | 3.182 | 3.318 | 3.433 | 3.532 | 3.687 | 3.847 | 3.947 | 3.843 | 3.721
 | 2009-03-19 00:00:00 | 1.963 | 2.271 | 2.544 | 2.764 | 2.95 | 3.101 | 3.222 | 3.329 | 3.425 | 3.585 | 3.764 | 3.87 | 3.786 | 3.68
 | 2009-03-20 00:00:00 | 1.884 | 2.201 | 2.481 | 2.705 | 2.897 | 3.055 | 3.185 | 3.296 | 3.393 | 3.558 | 3.742 | 3.86 | 3.781 | 3.68
 | 2009-03-23 00:00:00 | 1.921 | 2.246 | 2.531 | 2.764 | 2.957 | 3.116 | 3.245 | 3.357 | 3.455 | 3.626 | 3.813 | 3.934 | 3.857 | 3.758
 | 2009-03-24 00:00:00 | 1.954 | 2.291 | 2.581 | 2.816 | 3.021 | 3.189 | 3.326 | 3.444 | 3.546 | 3.718 | 3.905 | 4.008 | 3.925 | 3.82
 | 2009-03-25 00:00:00 | 1.973 | 2.309 | 2.606 | 2.847 | 3.042 | 3.201 | 3.331 | 3.444 | 3.544 | 3.717 | 3.907 | 3.999 | 3.911 | 3.804
 | 2009-03-26 00:00:00 | 1.957 | 2.298 | 2.573 | 2.795 | 2.986 | 3.143 | 3.27 | 3.382 | 3.482 | 3.654 | 3.844 | 3.933 | 3.84 | 3.727
 | 2009-03-27 00:00:00 | 1.893 | 2.237 | 2.541 | 2.789 | 2.986 | 3.144 | 3.272 | 3.385 | 3.486 | 3.664 | 3.858 | 3.932 | 3.838 | 3.724
 | 2009-03-30 00:00:00 | 1.82 | 2.156 | 2.446 | 2.681 | 2.875 | 3.033 | 3.163 | 3.276 | 3.377 | 3.558 | 3.758 | 3.845 | 3.749 | 3.634
 | 2009-03-31 00:00:00 | 1.807 | 2.141 | 2.43 | 2.663 | 2.862 | 3.026 | 3.159 | 3.275 | 3.379 | 3.564 | 3.774 | 3.868 | 3.773 | 3.657
 | 2009-04-01 00:00:00 | 1.771 | 2.099 | 2.394 | 2.638 | 2.841 | 3.008 | 3.146 | 3.265 | 3.37 | 3.559 | 3.77 | 3.865 | 3.776 | 3.668
 | 2009-04-02 00:00:00 | 1.943 | 2.293 | 2.579 | 2.813 | 3.013 | 3.175 | 3.308 | 3.422 | 3.526 | 3.709 | 3.911 | 3.999 | 3.902 | 3.789
 | 2009-04-03 00:00:00 | 2.048 | 2.406 | 2.681 | 2.906 | 3.101 | 3.258 | 3.388 | 3.501 | 3.604 | 3.788 | 3.993 | 4.086 | 3.993 | 3.887
 | 2009-04-06 00:00:00 | 2.015 | 2.382 | 2.652 | 2.875 | 3.074 | 3.236 | 3.369 | 3.484 | 3.587 | 3.771 | 3.975 | 4.066 | 3.974 | 3.869
 | 2009-04-07 00:00:00 | 1.971 | 2.325 | 2.611 | 2.845 | 3.048 | 3.217 | 3.353 | 3.47 | 3.575 | 3.758 | 3.957 | 4.05 | 3.959 | 3.855
 | 2009-04-08 00:00:00 | 1.967 | 2.329 | 2.624 | 2.867 | 3.071 | 3.24 | 3.377 | 3.494 | 3.598 | 3.78 | 3.977 | 4.074 | 3.987 | 3.887
 | 2009-04-09 00:00:00 | 1.939 | 2.316 | 2.615 | 2.862 | 3.067 | 3.236 | 3.375 | 3.491 | 3.595 | 3.774 | 3.971 | 4.065 | 3.977 | 3.878
 | 2009-04-10 00:00:00 | 1.939 | 2.316 | 2.615 | 2.862 | 3.067 | 3.236 | 3.375 | 3.491 | 3.595 | 3.774 | 3.971 | 4.065 | 3.977 | 3.878
 | 2009-04-13 00:00:00 | 1.939 | 2.316 | 2.615 | 2.862 | 3.067 | 3.236 | 3.375 | 3.491 | 3.595 | 3.774 | 3.971 | 4.065 | 3.977 | 3.878
 | 2009-04-14 00:00:00 | 1.921 | 2.282 | 2.572 | 2.809 | 3.015 | 3.182 | 3.321 | 3.438 | 3.543 | 3.728 | 3.932 | 4.036 | 3.955 | 3.862
 | 2009-04-15 00:00:00 | 1.902 | 2.242 | 2.53 | 2.765 | 2.97 | 3.139 | 3.278 | 3.396 | 3.501 | 3.688 | 3.899 | 4.017 | 3.952 | 3.876
 | 2009-04-16 00:00:00 | 1.906 | 2.251 | 2.54 | 2.777 | 2.982 | 3.151 | 3.291 | 3.408 | 3.512 | 3.694 | 3.892 | 4.007 | 3.944 | 3.869
 | 2009-04-17 00:00:00 | 1.985 | 2.332 | 2.611 | 2.838 | 3.042 | 3.21 | 3.348 | 3.465 | 3.568 | 3.745 | 3.939 | 4.058 | 4.006 | 3.941
 | 2009-04-20 00:00:00 | 1.92 | 2.252 | 2.53 | 2.758 | 2.954 | 3.111 | 3.243 | 3.353 | 3.451 | 3.629 | 3.824 | 3.948 | 3.893 | 3.828
 | 2009-04-21 00:00:00 | 1.953 | 2.285 | 2.555 | 2.772 | 2.965 | 3.119 | 3.247 | 3.356 | 3.452 | 3.622 | 3.821 | 3.953 | 3.898 | 3.834
 | 2009-04-22 00:00:00 | 1.975 | 2.319 | 2.587 | 2.801 | 2.994 | 3.149 | 3.275 | 3.382 | 3.477 | 3.643 | 3.829 | 3.948 | 3.886 | 3.815
 | 2009-04-23 00:00:00 | 1.95 | 2.3 | 2.581 | 2.808 | 3.002 | 3.161 | 3.29 | 3.4 | 3.495 | 3.661 | 3.846 | 3.955 | 3.883 | 3.8
 | 2009-04-24 00:00:00 | 1.906 | 2.255 | 2.534 | 2.761 | 2.958 | 3.119 | 3.251 | 3.362 | 3.459 | 3.627 | 3.816 | 3.927 | 3.859 | 3.779
 | 2009-04-27 00:00:00 | 1.881 | 2.23 | 2.51 | 2.735 | 2.936 | 3.098 | 3.231 | 3.344 | 3.443 | 3.612 | 3.804 | 3.915 | 3.847 | 3.769
 | 2009-04-28 00:00:00 | 1.842 | 2.189 | 2.475 | 2.708 | 2.913 | 3.08 | 3.218 | 3.333 | 3.432 | 3.599 | 3.785 | 3.894 | 3.827 | 3.747
 | 2009-04-29 00:00:00 | 1.809 | 2.147 | 2.436 | 2.669 | 2.871 | 3.037 | 3.174 | 3.287 | 3.384 | 3.545 | 3.72 | 3.822 | 3.764 | 3.689
 | 2009-04-30 00:00:00 | 1.805 | 2.155 | 2.456 | 2.704 | 2.913 | 3.083 | 3.223 | 3.339 | 3.44 | 3.605 | 3.782 | 3.883 | 3.824 | 3.745
 | 2009-05-01 00:00:00 | 1.805 | 2.155 | 2.456 | 2.704 | 2.913 | 3.083 | 3.223 | 3.339 | 3.44 | 3.605 | 3.782 | 3.883 | 3.824 | 3.745
 | 2009-05-04 00:00:00 | 1.844 | 2.194 | 2.525 | 2.803 | 3.007 | 3.172 | 3.309 | 3.423 | 3.521 | 3.687 | 3.866 | 3.968 | 3.908 | 3.831
 | 2009-05-05 00:00:00 | 1.84 | 2.19 | 2.489 | 2.735 | 2.945 | 3.116 | 3.256 | 3.373 | 3.471 | 3.637 | 3.812 | 3.914 | 3.853 | 3.775
 | 2009-05-06 00:00:00 | 1.793 | 2.143 | 2.446 | 2.699 | 2.914 | 3.088 | 3.232 | 3.35 | 3.45 | 3.62 | 3.798 | 3.905 | 3.849 | 3.773
 | 2009-05-07 00:00:00 | 1.784 | 2.169 | 2.508 | 2.781 | 3.013 | 3.204 | 3.36 | 3.486 | 3.593 | 3.767 | 3.948 | 4.049 | 3.987 | 3.906
 | 2009-05-08 00:00:00 | 1.742 | 2.152 | 2.518 | 2.817 | 3.061 | 3.259 | 3.42 | 3.554 | 3.665 | 3.842 | 4.026 | 4.125 | 4.061 | 3.977
 | 2009-05-11 00:00:00 | 1.749 | 2.131 | 2.457 | 2.723 | 2.954 | 3.144 | 3.299 | 3.426 | 3.532 | 3.713 | 3.902 | 4.007 | 3.949 | 3.872
 | 2009-05-12 00:00:00 | 1.762 | 2.127 | 2.441 | 2.7 | 2.93 | 3.12 | 3.275 | 3.402 | 3.509 | 3.685 | 3.872 | 3.99 | 3.94 | 3.87
 | 2009-05-13 00:00:00 | 1.689 | 2.05 | 2.379 | 2.653 | 2.888 | 3.081 | 3.238 | 3.367 | 3.476 | 3.658 | 3.846 | 3.971 | 3.932 | 3.871
 | 2009-05-14 00:00:00 | 1.677 | 2.042 | 2.379 | 2.662 | 2.898 | 3.091 | 3.245 | 3.373 | 3.482 | 3.667 | 3.861 | 4 | 3.964 | 3.904
 | 2009-05-15 00:00:00 | 1.66 | 2.047 | 2.401 | 2.696 | 2.938 | 3.131 | 3.289 | 3.419 | 3.53 | 3.712 | 3.9 | 4.02 | 3.973 | 3.904
 | 2009-05-18 00:00:00 | 1.625 | 2.007 | 2.351 | 2.642 | 2.886 | 3.082 | 3.243 | 3.375 | 3.489 | 3.674 | 3.87 | 3.996 | 3.952 | 3.885
 | 2009-05-19 00:00:00 | 1.672 | 2.064 | 2.405 | 2.686 | 2.93 | 3.123 | 3.28 | 3.409 | 3.519 | 3.702 | 3.895 | 4.016 | 3.97 | 3.901
 | 2009-05-20 00:00:00 | 1.715 | 2.104 | 2.45 | 2.734 | 2.976 | 3.169 | 3.325 | 3.454 | 3.563 | 3.748 | 3.945 | 4.068 | 4.024 | 3.955
 | 2009-05-21 00:00:00 | 1.687 | 2.08 | 2.43 | 2.72 | 2.967 | 3.165 | 3.325 | 3.459 | 3.573 | 3.764 | 3.964 | 4.091 | 4.047 | 3.98
 | 2009-05-22 00:00:00 | 1.72 | 2.12 | 2.482 | 2.783 | 3.034 | 3.238 | 3.404 | 3.541 | 3.656 | 3.847 | 4.044 | 4.158 | 4.108 | 4.035
 | 2009-05-25 00:00:00 | 1.773 | 2.19 | 2.536 | 2.819 | 3.063 | 3.257 | 3.416 | 3.549 | 3.659 | 3.847 | 4.04 | 4.147 | 4.095 | 4.019
 | 2009-05-26 00:00:00 | 1.787 | 2.205 | 2.556 | 2.842 | 3.089 | 3.29 | 3.453 | 3.588 | 3.7 | 3.886 | 4.077 | 4.174 | 4.121 | 4.039
 | 2009-05-27 00:00:00 | 1.787 | 2.199 | 2.549 | 2.835 | 3.076 | 3.27 | 3.429 | 3.559 | 3.666 | 3.847 | 4.031 | 4.122 | 4.06 | 3.975
 | 2009-05-28 00:00:00 | 1.784 | 2.221 | 2.6 | 2.903 | 3.155 | 3.358 | 3.521 | 3.656 | 3.768 | 3.947 | 4.129 | 4.225 | 4.162 | 4.075
 | 2009-05-29 00:00:00 | 1.71 | 2.146 | 2.532 | 2.844 | 3.095 | 3.292 | 3.452 | 3.584 | 3.692 | 3.871 | 4.052 | 4.145 | 4.071 | 3.979
 | 2009-06-01 00:00:00 | 1.768 | 2.211 | 2.603 | 2.918 | 3.17 | 3.368 | 3.529 | 3.662 | 3.771 | 3.952 | 4.137 | 4.23 | 4.164 | 4.077
 | 2009-06-02 00:00:00 | 1.725 | 2.168 | 2.561 | 2.875 | 3.131 | 3.335 | 3.498 | 3.633 | 3.743 | 3.928 | 4.12 | 4.219 | 4.156 | 4.073
 | 2009-06-03 00:00:00 | 1.713 | 2.138 | 2.52 | 2.821 | 3.069 | 3.268 | 3.426 | 3.557 | 3.664 | 3.848 | 4.037 | 4.134 | 4.073 | 3.994
 | 2009-06-04 00:00:00 | 1.86 | 2.286 | 2.655 | 2.941 | 3.18 | 3.368 | 3.52 | 3.643 | 3.746 | 3.921 | 4.101 | 4.185 | 4.117 | 4.031
 | 2009-06-05 00:00:00 | 1.991 | 2.444 | 2.816 | 3.104 | 3.332 | 3.509 | 3.65 | 3.767 | 3.863 | 4.035 | 4.213 | 4.281 | 4.204 | 4.111
 | 2009-06-08 00:00:00 | 2.095 | 2.522 | 2.843 | 3.085 | 3.294 | 3.459 | 3.589 | 3.697 | 3.788 | 3.952 | 4.127 | 4.193 | 4.108 | 4.007
 | 2009-06-09 00:00:00 | 2.036 | 2.465 | 2.802 | 3.057 | 3.266 | 3.432 | 3.563 | 3.671 | 3.764 | 3.932 | 4.118 | 4.189 | 4.103 | 4
 | 2009-06-10 00:00:00 | 2.052 | 2.485 | 2.82 | 3.075 | 3.292 | 3.468 | 3.606 | 3.72 | 3.819 | 3.989 | 4.175 | 4.247 | 4.155 | 4.046
 | 2009-06-11 00:00:00 | 2.065 | 2.506 | 2.85 | 3.111 | 3.324 | 3.496 | 3.631 | 3.743 | 3.839 | 4.011 | 4.195 | 4.269 | 4.178 | 4.07
 | 2009-06-12 00:00:00 | 2.04 | 2.478 | 2.819 | 3.079 | 3.292 | 3.464 | 3.6 | 3.711 | 3.808 | 3.982 | 4.174 | 4.259 | 4.179 | 4.081
 | 2009-06-15 00:00:00 | 1.958 | 2.391 | 2.73 | 2.993 | 3.204 | 3.376 | 3.513 | 3.625 | 3.725 | 3.904 | 4.101 | 4.205 | 4.133 | 4.045
 | 2009-06-16 00:00:00 | 1.968 | 2.403 | 2.737 | 2.99 | 3.204 | 3.376 | 3.513 | 3.626 | 3.725 | 3.904 | 4.103 | 4.209 | 4.142 | 4.057
 | 2009-06-17 00:00:00 | 1.925 | 2.362 | 2.707 | 2.97 | 3.186 | 3.358 | 3.496 | 3.611 | 3.713 | 3.896 | 4.096 | 4.22 | 4.163 | 4.086
 | 2009-06-18 00:00:00 | 1.96 | 2.418 | 2.77 | 3.036 | 3.251 | 3.423 | 3.561 | 3.674 | 3.774 | 3.952 | 4.147 | 4.268 | 4.209 | 4.13
 | 2009-06-19 00:00:00 | 1.883 | 2.34 | 2.697 | 2.969 | 3.193 | 3.374 | 3.518 | 3.636 | 3.74 | 3.921 | 4.12 | 4.254 | 4.2 | 4.126
 | 2009-06-22 00:00:00 | 1.873 | 2.328 | 2.678 | 2.944 | 3.167 | 3.346 | 3.488 | 3.607 | 3.709 | 3.891 | 4.092 | 4.226 | 4.173 | 4.101
 | 2009-06-23 00:00:00 | 1.905 | 2.361 | 2.712 | 2.979 | 3.197 | 3.372 | 3.511 | 3.628 | 3.73 | 3.913 | 4.112 | 4.248 | 4.202 | 4.135
 | 2009-06-24 00:00:00 | 1.84 | 2.297 | 2.653 | 2.925 | 3.149 | 3.332 | 3.477 | 3.598 | 3.704 | 3.887 | 4.083 | 4.224 | 4.187 | 4.128
 | 2009-06-25 00:00:00 | 1.796 | 2.263 | 2.627 | 2.908 | 3.135 | 3.32 | 3.467 | 3.589 | 3.694 | 3.875 | 4.072 | 4.213 | 4.177 | 4.117
 | 2009-06-26 00:00:00 | 1.793 | 2.26 | 2.621 | 2.898 | 3.122 | 3.303 | 3.447 | 3.566 | 3.669 | 3.851 | 4.047 | 4.195 | 4.162 | 4.106
 | 2009-06-29 00:00:00 | 1.794 | 2.253 | 2.606 | 2.876 | 3.094 | 3.271 | 3.411 | 3.529 | 3.632 | 3.819 | 4.021 | 4.177 | 4.155 | 4.101
 | 2009-06-30 00:00:00 | 1.807 | 2.259 | 2.603 | 2.863 | 3.08 | 3.256 | 3.395 | 3.513 | 3.617 | 3.8 | 3.994 | 4.132 | 4.102 | 4.04
 | 2009-07-01 00:00:00 | 1.794 | 2.252 | 2.605 | 2.874 | 3.091 | 3.267 | 3.409 | 3.527 | 3.631 | 3.819 | 4.022 | 4.165 | 4.142 | 4.084
 | 2009-07-02 00:00:00 | 1.684 | 2.134 | 2.504 | 2.791 | 3.015 | 3.2 | 3.347 | 3.47 | 3.578 | 3.769 | 3.974 | 4.12 | 4.099 | 4.045
 | 2009-07-03 00:00:00 | 1.688 | 2.152 | 2.522 | 2.806 | 3.031 | 3.214 | 3.361 | 3.482 | 3.589 | 3.775 | 3.976 | 4.118 | 4.095 | 4.039
 | 2009-07-06 00:00:00 | 1.674 | 2.128 | 2.497 | 2.784 | 3.01 | 3.193 | 3.339 | 3.46 | 3.567 | 3.756 | 3.958 | 4.102 | 4.077 | 4.02
 | 2009-07-07 00:00:00 | 1.667 | 2.128 | 2.487 | 2.762 | 2.99 | 3.178 | 3.329 | 3.452 | 3.559 | 3.75 | 3.956 | 4.101 | 4.077 | 4.021
 | 2009-07-08 00:00:00 | 1.662 | 2.122 | 2.484 | 2.762 | 2.987 | 3.171 | 3.32 | 3.441 | 3.547 | 3.736 | 3.94 | 4.082 | 4.056 | 3.997
 | 2009-07-09 00:00:00 | 1.696 | 2.159 | 2.525 | 2.805 | 3.03 | 3.213 | 3.36 | 3.481 | 3.587 | 3.774 | 3.978 | 4.117 | 4.088 | 4.03
 | 2009-07-10 00:00:00 | 1.699 | 2.167 | 2.522 | 2.793 | 3.014 | 3.192 | 3.336 | 3.455 | 3.559 | 3.747 | 3.95 | 4.089 | 4.059 | 4.001
 | 2009-07-13 00:00:00 | 1.703 | 2.169 | 2.523 | 2.792 | 3.016 | 3.198 | 3.346 | 3.466 | 3.573 | 3.761 | 3.966 | 4.104 | 4.074 | 4.017