E C O N S T A T S TM  
 
  Interest Rates and other econ  
G8 (G7+Russia)
USA Int Rates US indicators Italy
USA gov def & debt ECB rates Russia
Canada ECB econ data Japan
UK Germany  
LIBOR rates France  
B R I C
Russia
Brazil
China
India
 
  N America
USA Int Rates
USA gov def & debt
Canada
Mexico
US indicators
S America
Argentina
Brazil
Chile
Colombia
Venezuela
Europe
UK Belgium Italy Russia
LIBOR rates Germany Norway Switzerland
ECB rates France Austria Sweden
ECB econ data Denmark Poland Turkey
EurIBOR | EONIA Hungary Romania  
Afr-MidEast
Turkey S Africa Kenya
Iran Saudi  
Iraq Congo Bel  
Egypt Ethiopia  
Nigeria Libya  
Asia/Pacific
Turkey Iran New Zealand
Australia Iraq Singapore
China Japan Taiwan
India Korea  
Indonesia Malaysia  
BBA London Interbank Offered Rate as reported by participant banks. interest rates :
LIBOR US dollars   LIBOR Deutsche mark   LIBOR British pounds   LIBOR Portugal esc  
LIBOR Australia dol   LIBOR ECUs   LIBOR Italian lira   LIBOR Sweden Krona  
LIBOR Canadian dol   LIBOR Spanish Pesos   LIBOR Japanese yen  
LIBOR Swiss francs   LIBOR Euros   LIBOR New Zealand  
LIBOR Danish kroner   LIBOR French francs   LIBOR Dutch guilder  
Frequency :
Day
  Avg over ...days in -->
week
mon
qtr
year
  Value on last day of -->
week
mon
qtr
year
Download LIBOR in Australian Dollar ( AUD ) CSV file obs:0
Source : The British Bankers' Association | http://www.bba.org.uk/content/1/c4/51/87/Feb05.xls | BBA daily fixing. ES data may be rounded. | Column (1) : Over Night 16 Column (2) : 1 week 17 Column (3) : 2 week 18 Column (4) : 1 month 19 Column (5) : 2 month 20 Column (6) : 3 month 21 Column (7) : 4 month 22 Column (8) : 5 month 23 Column (9) : 6 month 24 Column (10) : 7 month 25 Column (11) : 8 month 26 Column (12) : 9 month 27 Column (13) : 10 month 28 Column (14) : 11 month 29 Column (15) : 12 month 30
EconStats does not guarantee the accuracy of this data. 20131219 
   Global     LIBOR in Australian Dollar ( AUD ) - End of Week 

                |  (1)    |  (2)    |  (3)    |  (4)    |  (5)    |  (6)    |  (7)    |  (8)    |  (9)    | (10)    | (11)    | (12)    | (13)    | (14)    | (15)    |
                |    Over |      1w |      2w |      1m |      2m |      3m |      4m |      5m |      6m |      7m |      8m |      9m |     10m |     11m |     12m |
                |   Night |         |         |         |         |         |         |         |         |         |         |         |         |         |         |
                |   LIBOR |   LIBOR |   LIBOR |   LIBOR |   LIBOR |   LIBOR |   LIBOR |   LIBOR |   LIBOR |   LIBOR |   LIBOR |   LIBOR |   LIBOR |   LIBOR |   LIBOR |
                |   rates |   rates |   rates |   rates |   rates |   rates |   rates |   rates |   rates |   rates |   rates |   rates |   rates |   rates |   rates |

                |   Jan01 |   Jan98 |   Jan01 |   Jan89 |   Jan89 |   Jan89 |   Jan89 |   Jan89 |   Jan89 |   Jan89 |   Jan89 |   Jan89 |   Jan89 |   Jan89 |   Jan89 |
year-mn-dy      |__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|
2013-05-31 5709   2.75600   2.78400   2.80600   2.86500   2.90700   2.95700   2.99000   3.02500   3.05800   3.09400   3.14800   3.18900   3.22800   3.29000   3.33800 
2013-05-24 5708   2.73400   2.77600   2.80400   2.86700   2.90900   2.95700   2.99500   3.03000   3.06600   3.10800   3.15800   3.20500   3.24800   3.30600   3.35200 
2013-05-17 5707   2.80200   2.82600   2.84000   2.87600   2.92200   2.96600   3.00000   3.04000   3.07400   3.12000   3.17200   3.21700   3.25600   3.31600   3.36200 
2013-05-10 5706   2.71600   2.76600   2.81200   2.86800   2.92400   2.96800   3.00400   3.04200   3.08000   3.12600   3.18000   3.22700   3.27000   3.33200   3.38000 
2013-05-03 5705   2.97600   3.00000   3.04600   3.08000   3.10400   3.12200   3.14600   3.18400   3.21600   3.25800   3.31000   3.35600   3.39200   3.45400   3.50200 
2013-04-26 5704   2.97800   3.00800   3.05200   3.09600   3.12000   3.13600   3.15800   3.19800   3.22600   3.26900   3.32200   3.36700   3.40400   3.46200   3.51200 
2013-04-19 5703   2.98200   3.01000   3.05200   3.11600   3.14400   3.16200   3.18600   3.22400   3.26000   3.30100   3.36000   3.40300   3.43400   3.49800   3.54800 
2013-04-12 5702   2.97600   3.01000   3.05200   3.12600   3.15600   3.17800   3.20000   3.24000   3.27600   3.31500   3.37200   3.41500   3.44400   3.51000   3.56600 
2013-04-05 5701   2.96400   3.00600   3.04800   3.12400   3.15600   3.18200   3.21000   3.25000   3.28600   3.33100   3.38700   3.42900   3.46300   3.52700   3.58300 
2013-03-29 5700   2.97200   3.00800   3.04800   3.11800   3.15200   3.17600   3.20600   3.24600   3.28000   3.31900   3.37500   3.41700   3.45300   3.51700   3.57500 
2013-03-22 5699   2.97000   3.01000   3.05000   3.12800   3.15800   3.18000   3.21200   3.25200   3.28800   3.32700   3.38500   3.42500   3.45900   3.52500   3.58500 
2013-03-15 5698   2.97000   3.01000   3.05200   3.12400   3.15200   3.17400   3.21000   3.25000   3.28600   3.32500   3.38300   3.42500   3.46100   3.52700   3.58700 
2013-03-08 5697   2.95200   3.00000   3.04500   3.11600   3.14600   3.17000   3.19600   3.23600   3.26800   3.30200   3.35600   3.40000   3.44000   3.50200   3.56000 
2013-03-01 5696   2.99000   3.02200   3.06100   3.12600   3.14700   3.17000   3.19200   3.23200   3.25200   3.28600   3.34400   3.38400   3.42200   3.48800   3.54800 
2013-02-22 5695   2.99600   3.02600   3.06500   3.13000   3.15300   3.17200   3.20000   3.23800   3.26800   3.30200   3.35400   3.40400   3.44400   3.50600   3.56400 
2013-02-15 5694   3.00400   3.03600   3.07900   3.13000   3.15100   3.17200   3.19800   3.23800   3.27000   3.30600   3.36000   3.40800   3.44800   3.51000   3.57000 
2013-02-08 5693   3.01400   3.03600   3.07900   3.12800   3.15100   3.17200   3.19600   3.23800   3.27200   3.30800   3.36600   3.41400   3.45200   3.51400   3.57200 
2013-02-01 5692   3.00200   3.03200   3.06500   3.12400   3.14900   3.18000   3.21600   3.26000   3.29400   3.33600   3.39600   3.44400   3.48000   3.54600   3.60400 
2013-01-25 5691   3.00800   3.03600   3.07000   3.13100   3.16200   3.19600   3.23000   3.27400   3.31000   3.35800   3.42200   3.47000   3.49600   3.56800   3.62400 
2013-01-18 5690   3.02400   3.04600   3.08800   3.14000   3.17500   3.22000   3.26200   3.31000   3.35200   3.39800   3.46200   3.50800   3.53800   3.60800   3.65800 
2013-01-11 5689   3.01600   3.04000   3.08600   3.14200   3.18200   3.23400   3.28200   3.32800   3.37200   3.41800   3.47800   3.52600   3.55600   3.62800   3.68600 
2013-01-04 5688   2.95600   3.01400   3.08000   3.14000   3.18200   3.23400   3.28000   3.32800   3.37200   3.42000   3.48000   3.52800   3.55800   3.63000   3.68800 
2012-12-28 5687   2.99000   3.03800   3.09200   3.14200   3.18800   3.24000   3.28400   3.33000   3.37200   3.42000   3.48000   3.52400   3.55800   3.63000   3.68600 
2012-12-21 5686   2.99000   3.04000   3.09400   3.14200   3.18800   3.23600   3.28000   3.32800   3.37000   3.41800   3.47800   3.52400   3.55600   3.62800   3.68400 
2012-12-14 5685   2.99400   3.04600   3.10000   3.14600   3.18800   3.24600   3.29200   3.33800   3.38000   3.43200   3.49200   3.54000   3.57600   3.65000   3.70600 
2012-12-07 5684   3.05600   3.08800   3.10800   3.14800   3.19000   3.25600   3.30600   3.35200   3.39400   3.44800   3.50800   3.55600   3.59000   3.66800   3.72200 
2012-11-30 5683   3.21000   3.23400   3.28200   3.29600   3.35000   3.42600   3.47800   3.52200   3.56000   3.61000   3.67000   3.71800   3.75800   3.83600   3.89000 
2012-11-23 5682   3.20800   3.23800   3.28200   3.31000   3.37000   3.44400   3.50600   3.55800   3.59800   3.64600   3.70600   3.75400   3.80000   3.87400   3.93600 
2012-11-16 5681   3.14000   3.21000   3.28800   3.31900   3.38700   3.45500   3.52000   3.57600   3.61800   3.66600   3.72000   3.77000   3.81600   3.89400   3.95600 
2012-11-09 5680   3.20400   3.25000   3.31400   3.33600   3.40800   3.48200   3.55800   3.61800   3.66000   3.71200   3.76400   3.81200   3.86200   3.93800   4.00400 
2012-11-02 5679   3.20800   3.25600   3.31200   3.34200   3.39800   3.49000   3.57400   3.63400   3.67600   3.72600   3.77600   3.82400   3.87200   3.95000   4.01400 
2012-10-26 5678   3.21000   3.26800   3.32400   3.35000   3.41400   3.51000   3.58600   3.64600   3.69000   3.74000   3.79000   3.83600   3.88400   3.96200   4.02800 
2012-10-19 5677   3.22000   3.27800   3.33400   3.36800   3.43600   3.53200   3.61000   3.66000   3.70200   3.75200   3.80200   3.85000   3.89800   3.97800   4.04400 
2012-10-12 5676   3.25000   3.32200   3.36800   3.42400   3.49600   3.60600   3.67400   3.72400   3.76600   3.81400   3.86200   3.90400   3.94800   4.02400   4.09400 
2012-10-05 5675   3.34600   3.40600   3.44000   3.47800   3.56200   3.67200   3.73400   3.79200   3.83200   3.88200   3.92600   3.97200   4.02000   4.09400   4.16400 
2012-09-28 5674   3.54000   3.58800   3.61800   3.67600   3.78000   3.86600   3.92400   4.00200   4.04200   4.08000   4.12000   4.16000   4.21400   4.28600   4.35800 
2012-09-21 5673   3.56400   3.60800   3.64600   3.71000   3.83400   3.93200   3.99400   4.06800   4.11000   4.14600   4.19000   4.22400   4.28000   4.35200   4.42400 
2012-09-14 5672   3.58000   3.61000   3.64800   3.73000   3.86200   3.97400   4.03800   4.11600   4.16600   4.19800   4.23400   4.27200   4.32200   4.39400   4.46800 
2012-09-07 5671   3.59200   3.61200   3.65400   3.74200   3.86400   3.97400   4.04000   4.11800   4.16600   4.20400   4.24400   4.28400   4.33600   4.40400   4.47600 
2012-08-31 5670   3.56800   3.60400   3.65200   3.74600   3.86800   3.97800   4.04400   4.12000   4.16400   4.20600   4.24600   4.28600   4.33800   4.41200   4.48200 
2012-08-24 5669   3.56600   3.60600   3.65400   3.74800   3.87000   3.98800   4.05800   4.14000   4.18400   4.22800   4.26800   4.30800   4.36600   4.43600   4.50600 
2012-08-17 5668   3.56800   3.60800   3.65600   3.75200   3.87400   3.99000   4.06200   4.14800   4.19600   4.24200   4.28000   4.32200   4.38000   4.44800   4.52000 
2012-08-10 5667   3.57000   3.61000   3.65800   3.75600   3.87200   3.99000   4.06600   4.15800   4.20600   4.25800   4.29800   4.34400   4.40200   4.46800   4.54000 
2012-08-03 5666   3.58200   3.61400   3.66400   3.76000   3.87200   3.99000   4.07600   4.16600   4.20800   4.24600   4.28400   4.32800   4.38400   4.45000   4.52000 
2012-07-27 5665   3.59800   3.63200   3.67800   3.75800   3.87200   3.99200   4.08200   4.17200   4.21200   4.25600   4.29600   4.34200   4.40000   4.46800   4.54200 
2012-07-20 5664   3.61800   3.66000   3.70200   3.77400   3.86800   3.98000   4.07800   4.16400   4.21000   4.25600   4.29800   4.34600   4.41000   4.47600   4.54600 
2012-07-13 5663   3.65800   3.70200   3.74000   3.80600   3.87200   3.98400   4.08600   4.17800   4.23200   4.27000   4.31400   4.36400   4.42400   4.48600   4.55400 
2012-07-06 5662   3.67600   3.70800   3.74600   3.80200   3.87200   3.99200   4.09200   4.18600   4.24000   4.27800   4.32200   4.37200   4.42800   4.49200   4.55600 
2012-06-29 5661   3.68800   3.72000   3.75200   3.81200   3.88800   4.00400   4.10000   4.18800   4.24400   4.28200   4.32600   4.37200   4.43000   4.49000   4.55200 
2012-06-22 5660   3.67800   3.70800   3.75400   3.81600   3.89400   4.00400   4.09800   4.18600   4.24000   4.27800   4.32200   4.37000   4.42400   4.48400   4.54600 
2012-06-15 5659   3.70600   3.73800   3.77200   3.82800   3.91200   4.01800   4.11200   4.19400   4.24800   4.28600   4.33000   4.38000   4.43200   4.49200   4.55600 
2012-06-08 5658   3.71200   3.74400   3.77800   3.83200   3.91400   4.01800   4.11200   4.19400   4.24800   4.28400   4.32800   4.37600   4.43400   4.49400   4.55400 
2012-06-01 5657   3.89800   3.94200   3.96900   3.98900   4.02200   4.11000   4.19200   4.26400   4.31600   4.36400   4.40400   4.44600   4.49200   4.54300   4.59500 
2012-05-25 5656   3.90400   3.95600   3.98200   3.99600   4.04800   4.13000   4.21400   4.28800   4.34200   4.39400   4.43400   4.48400   4.52800   4.57800   4.63400 
2012-05-18 5655   3.91800   3.95800   3.98000   4.00600   4.06400   4.14400   4.24400   4.32400   4.37600   4.43200   4.47600   4.52000   4.56600   4.61600   4.66800 
2012-05-11 5654   3.89800   3.96000   3.98200   4.02000   4.10600   4.18400   4.29200   4.37600   4.43200   4.49200   4.53600   4.58800   4.63200   4.67400   4.71800 
2012-05-04 5653   3.90200   3.96200   3.98400   4.02400   4.12200   4.21600   4.30400   4.38400   4.44800   4.51200   4.55800   4.61000   4.65200   4.69400   4.73800 
2012-04-27 5652   4.36600   4.35600   4.37800   4.43200   4.52400   4.61200   4.65400   4.68200   4.71800   4.75400   4.79200   4.84400   4.86800   4.90400   4.94600 
2012-04-20 5651   4.39400   4.40000   4.43800   4.49800   4.59400   4.67800   4.71800   4.74800   4.78600   4.81800   4.85000   4.88800   4.92000   4.95000   4.99000 
2012-04-13 5650   4.40600   4.41600   4.45000   4.51000   4.60200   4.68600   4.72800   4.75800   4.79200   4.82800   4.86000   4.89600   4.92800   4.95800   4.99800 
2012-04-06 5649   4.42000   4.42600   4.45800   4.51600   4.60200   4.69000   4.73600   4.76200   4.81000   4.84800   4.88400   4.91800   4.94800   4.98200   5.02000 
2012-03-30 5648   4.42000   4.42600   4.45800   4.51600   4.60200   4.68600   4.73400   4.76200   4.81000   4.84800   4.88400   4.92000   4.95000   4.98400   5.02600 
2012-03-23 5647   4.42400   4.43000   4.46200   4.52000   4.60800   4.69000   4.73200   4.76000   4.81200   4.84800   4.88600   4.92200   4.95200   4.98800   5.02800 
2012-03-16 5646   4.42000   4.42800   4.46200   4.52000   4.60800   4.68800   4.73000   4.75800   4.80200   4.83800   4.87400   4.91400   4.94400   4.98000   5.02000 
2012-03-09 5645   4.39800   4.40800   4.45200   4.52000   4.60800   4.69000   4.73000   4.75800   4.79600   4.82800   4.86400   4.90000   4.93400   4.97000   5.01000 
2012-03-02 5644   4.38800   4.40000   4.45200   4.52000   4.61200   4.69600   4.73200   4.76000   4.78000   4.81000   4.83800   4.87000   4.90400   4.93400   4.97000 
2012-02-24 5643   4.40000   4.41200   4.46200   4.52600   4.61200   4.69000   4.72400   4.75000   4.77200   4.80600   4.83400   4.86600   4.89800   4.92800   4.96600 
2012-02-17 5642   4.41200   4.42200   4.46200   4.52600   4.61200   4.68800   4.72400   4.75000   4.77400   4.80400   4.83200   4.86600   4.89200   4.92200   4.96200 
2012-02-10 5641   4.41800   4.43000   4.48200   4.52400   4.60600   4.67600   4.71000   4.73200   4.75400   4.78400   4.81400   4.84800   4.87200   4.90600   4.94600 
2012-02-03 5640   4.41800   4.42600   4.47000   4.51200   4.59600   4.65000   4.67800   4.69000   4.71000   4.73800   4.76400   4.79400   4.82000   4.85000   4.88600 
2012-01-27 5639   4.41000   4.43200   4.47600   4.51400   4.59600   4.65400   4.68400   4.69600   4.71600   4.74400   4.77200   4.79800   4.82400   4.85400   4.89000 
2012-01-20 5638   4.45400   4.44200   4.48000   4.51000   4.59400   4.66000   4.68800   4.70000   4.71800   4.74200   4.77000   4.80000   4.82200   4.85200   4.89000 
2012-01-13 5637   4.40800   4.42800   4.47800   4.51600   4.59800   4.66400   4.69400   4.71000   4.73000   4.75400   4.78000   4.80800   4.83200   4.86000   4.89800 
2012-01-06 5636   4.41000   4.43600   4.45600   4.51600   4.59400   4.65800   4.68400   4.69800   4.71400   4.73800   4.76400   4.79200   4.81600   4.84400   4.88400 
2011-12-30 5635   4.47400   4.48200   4.49200   4.53200   4.60000   4.65400   4.68600   4.69800   4.71600   4.74000   4.76400   4.78800   4.81600   4.84400   4.88400 
2011-12-23 5634   4.46800   4.48200   4.49200   4.53200   4.60200   4.65400   4.68200   4.69800   4.71600   4.74000   4.76400   4.79000   4.81800   4.84200   4.88000 
2011-12-16 5633   4.42200   4.45000   4.46800   4.52800   4.59600   4.64800   4.67000   4.68000   4.69400   4.72000   4.74800   4.77200   4.80200   4.82800   4.86000 
2011-12-09 5632   4.39400   4.43400   4.45800   4.51400   4.58400   4.63400   4.64600   4.65800   4.66800   4.69400   4.71600   4.74600   4.77800   4.80200   4.83600 
2011-12-02 5631   4.62375   4.64625   4.65750   4.67500   4.68075   4.70375   4.71750   4.72500   4.73500   4.77000   4.78500   4.80500   4.82750   4.86000   4.90000 
2011-11-25 5630   4.62125   4.63375   4.64750   4.65500   4.66075   4.69750   4.71000   4.71500   4.72250   4.75500   4.76500   4.78250   4.79250   4.82250   4.86500 
2011-11-18 5629   4.59750   4.61500   4.64000   4.66500   4.67075   4.69875   4.70500   4.71250   4.72500   4.75000   4.76000   4.78000   4.79250   4.82250   4.86000 
2011-11-11 5628   4.59250   4.61750   4.64750   4.67000   4.68325   4.70000   4.70750   4.71500   4.72750   4.75500   4.77250   4.79750   4.82500   4.85750   4.89250 
2011-11-04 5627   4.61000   4.63625   4.66500   4.67750   4.69500   4.70875   4.72250   4.73500   4.76125   4.79750   4.82175   4.84750   4.87750   4.91500   4.95750 
2011-10-28 5626   4.83925   4.84500   4.83750   4.81250   4.81825   4.81875   4.82675   4.83300   4.85250   4.89000   4.90175   4.91500   4.94750   4.98000   5.02375 
2011-10-21 5625   4.83925   4.85125   4.84875   4.84500   4.85575   4.86250   4.87000   4.87750   4.89500   4.92750   4.94750   4.97000   4.98500   5.02250   5.06500 
2011-10-14 5624   4.83175   4.84875   4.84375   4.84750   4.86750   4.85500   4.85500   4.86500   4.88000   4.91250   4.93250   4.95000   4.96750   5.00500   5.04500 
2011-10-07 5623   4.85925   4.84000   4.84000   4.83375   4.83825   4.84125   4.83425   4.84500   4.85750   4.88750   4.90000   4.91000   4.92000   4.97000   5.00500 
2011-09-30 5622   4.80175   4.82000   4.83000   4.83250   4.84200   4.84000   4.84000   4.85875   4.87125   4.90250   4.91250   4.92000   4.95000   4.99250   5.04000 
2011-09-23 5621   4.80175   4.82500   4.82925   4.83000   4.83500   4.82500   4.81750   4.82875   4.84875   4.87250   4.88250   4.89250   4.90750   4.95750   4.99750 
2011-09-16 5620   4.80250   4.82500   4.83250   4.83000   4.83000   4.83250   4.82500   4.82875   4.84500   4.86750   4.87500   4.88500   4.91500   4.96250   5.00750 
2011-09-09 5619   4.84500   4.84250   4.84425   4.84000   4.84200   4.85750   4.87000   4.89000   4.90500   4.93500   4.95750   4.98000   5.02000   5.07500   5.12500 
2011-09-02 5618   4.84500   4.84000   4.84175   4.83575   4.82700   4.84175   4.84250   4.85625   4.86750   4.90625   4.92675   4.93750   4.98750   5.04000   5.09625 
2011-08-26 5617   4.83425   4.84000   4.84175   4.83500   4.84250   4.85000   4.86250   4.87500   4.88125   4.91125   4.92925   4.94000   4.99000   5.04250   5.09625 
2011-08-19 5616   4.82000   4.83000   4.83000   4.83250   4.83750   4.84750   4.84750   4.85250   4.85625   4.87875   4.89550   4.91250   4.94500   4.99500   5.04875 
2011-08-12 5615   4.82000   4.82750   4.82750   4.83500   4.83500   4.83425   4.84500   4.84875   4.85625   4.88500   4.90250   4.91750   4.95750   5.00500   5.05375 
2011-08-05 5614   4.76625   4.77125   4.78625   4.81500   4.83450   4.83625   4.85250   4.87000   4.88500   4.93500   4.98250   5.03250   5.07500   5.12750   5.17500 
2011-07-29 5613   4.76875   4.78625   4.79625   4.81750   4.87500   4.91250   4.94500   4.98000   5.01500   5.07500   5.13750   5.20250   5.27500   5.36125   5.43750 
2011-07-22 5612   4.75375   4.76875   4.79125   4.79875   4.83500   4.86500   4.90750   4.93500   4.98125   5.03375   5.10125   5.16250   5.22875   5.30125   5.38500 
2011-07-15 5611   4.75000   4.75750   4.78000   4.78000   4.82000   4.86250   4.90375   4.95250   4.99250   5.05750   5.12000   5.17250   5.25750   5.35500   5.44750 
2011-07-08 5610   4.74500   4.75750   4.78000   4.78000   4.82750   4.88250   4.93000   4.98500   5.02250   5.08625   5.15250   5.21625   5.29500   5.39000   5.48500 
2011-07-01 5609   4.73125   4.75000   4.78000   4.78000   4.82250   4.89250   4.95750   5.00700   5.06000   5.10750   5.17450   5.25000   5.32000   5.40250   5.49000 
2011-06-24 5608   4.75125   4.75750   4.78500   4.78500   4.83000   4.90750   4.98000   5.02450   5.08500   5.14575   5.21950   5.28125   5.34750   5.43250   5.52250 
2011-06-17 5607   4.75000   4.76000   4.78625   4.79000   4.83250   4.91250   4.99000   5.04750   5.11000   5.16950   5.24200   5.29875   5.37250   5.45750   5.54250 
2011-06-10 5606   4.75000   4.76750   4.79375   4.80000   4.86750   4.93750   5.01500   5.08750   5.15750   5.21500   5.29950   5.37375   5.44750   5.53750   5.63500 
2011-06-03 5605   4.75000   4.77250   4.80000   4.80500   4.88250   4.96250   5.04250   5.13750   5.20250   5.27750   5.35450   5.43250   5.51000   5.61000   5.69500 
2011-05-27 5604   4.74750   4.77750   4.80000   4.80500   4.88000   4.95500   5.04250   5.13500   5.20000   5.26825   5.33700   5.41375   5.49250   5.59250   5.67500 
2011-05-20 5603   4.74875   4.77875   4.80000   4.80500   4.88750   4.95500   5.04750   5.15250   5.21500   5.29325   5.36950   5.43500   5.53000   5.63000   5.71500 
2011-05-13 5602   4.75250   4.78000   4.80000   4.80500   4.88750   4.95500   5.04750   5.15000   5.21875   5.29575   5.38200   5.44375   5.53000   5.63000   5.71250 
2011-05-06 5601   4.75625   4.77500   4.80000   4.80250   4.87750   4.95750   5.04500   5.13125   5.19375   5.26075   5.32450   5.39250   5.47000   5.57000   5.65250 
2011-04-29 5600   4.75125   4.77750   4.80000   4.80000   4.85750   4.92500   4.98500   5.05625   5.12750   5.18500   5.26125   5.33500   5.42000   5.52000   5.59250 
2011-04-22 5599   4.76125   4.79500   4.80000   4.80125   4.85250   4.90750   4.96875   5.02625   5.08750   5.15750   5.23125   5.30000   5.38750   5.48750   5.55500 
2011-04-15 5598   4.75750   4.78750   4.80000   4.80750   4.85500   4.91500   4.98750   5.03875   5.09500   5.17500   5.24625   5.30750   5.39750   5.49500   5.56000 
2011-04-08 5597   4.75500   4.78000   4.80000   4.80500   4.85500   4.91750   4.97875   5.04125   5.09125   5.17500   5.25625   5.32250   5.41500   5.51000   5.58750 
2011-04-01 5596   4.73000   4.75125   4.79875   4.80000   4.85500   4.90500   4.96375   5.01875   5.07375   5.15750   5.22750   5.30000   5.37250   5.46750   5.55500 
2011-03-25 5595   4.73000   4.75375   4.79750   4.80000   4.85000   4.90375   4.96250   5.02250   5.06750   5.15250   5.21750   5.30000   5.36250   5.46500   5.55000 
2011-03-18 5594   4.73500   4.75625   4.79250   4.80500   4.84875   4.90000   4.96250   5.02000   5.07125   5.14750   5.20500   5.28500   5.35250   5.44250   5.52750 
2011-03-11 5593   4.76750   4.79000   4.80750   4.85000   4.90000   4.94750   5.01000   5.07000   5.13875   5.22750   5.29500   5.38000   5.44000   5.54000   5.63750 
2011-03-04 5592   4.74000   4.76000   4.80000   4.85000   4.90000   4.95000   5.02125   5.08125   5.15000   5.23750   5.31375   5.39750   5.46000   5.56000   5.66000 
2011-02-25 5591   4.76250   4.79750   4.80750   4.85500   4.90000   4.95000   5.02125   5.07875   5.14750   5.23000   5.31125   5.39000   5.45000   5.55000   5.65000 
2011-02-18 5590   4.77500   4.80000   4.81500   4.85000   4.90000   4.95000   5.01875   5.07375   5.14750   5.23250   5.30000   5.37625   5.43750   5.53750   5.63750 
2011-02-11 5589   4.77500   4.79500   4.81500   4.85000   4.89875   4.94250   5.01250   5.07375   5.15000   5.23500   5.30375   5.37625   5.44000   5.54000   5.63750 
2011-02-04 5588   4.77500   4.79500   4.81500   4.85000   4.89500   4.94625   5.01625   5.07875   5.14750   5.22750   5.30000   5.36625   5.43500   5.53500   5.63500 
2011-01-28 5587        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2011-01-21 5586        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2011-01-14 5585        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2011-01-07 5584        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2010-12-31 5583        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2010-12-24 5582        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2010-12-17 5581        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2010-12-10 5580        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2010-12-03 5579        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2010-11-26 5578        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2010-11-19 5577        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2010-11-12 5576        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2010-11-05 5575        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2010-10-29 5574   4.48750   4.51750   4.57500   4.60250   4.68125   4.74500   4.81500   4.89625   4.99500   5.09875   5.19625   5.29250   5.39375   5.49125   5.58875 
2010-10-22 5573   4.50000   4.55000   4.60000   4.61625   4.69125   4.75500   4.85000   4.93875   5.03250   5.10875   5.20375   5.30250   5.39875   5.49875   5.59875 
2010-10-15 5572   4.50000   4.55000   4.60000   4.60750   4.66000   4.75000   4.84750   4.93875   5.04250   5.12125   5.20625   5.31000   5.40250   5.49875   5.60375 
2010-10-08 5571   4.50250   4.55000   4.60000   4.61625   4.67125   4.75000   4.85250   4.93250   5.04000   5.13000   5.21250   5.32500   5.41500   5.49250   5.61750 
2010-10-01 5570   4.55000   4.60000   4.64750   4.71500   4.77625   4.88000   4.93000   4.97875   5.08750   5.17375   5.26875   5.35500   5.44000   5.53875   5.64125 
2010-09-24 5569   4.55000   4.60000   4.64500   4.70250   4.77500   4.87500   4.92000   4.97750   5.08250   5.15375   5.24875   5.33500   5.39500   5.50000   5.59875 
2010-09-17 5568   4.54750   4.60000   4.61500   4.69875   4.74875   4.84750   4.90000   4.95000   5.05500   5.10375   5.19125   5.25250   5.31750   5.41125   5.49125 
2010-09-10 5567   4.55250   4.62000   4.63750   4.70000   4.75500   4.85250   4.90500   4.95500   5.03000   5.09625   5.16625   5.21750   5.29000   5.37625   5.46625 
2010-09-03 5566   4.56750   4.61750   4.62750   4.69875   4.75750   4.84750   4.90000   4.94750   5.00000   5.05000   5.10000   5.15250   5.21750   5.30500   5.40000 
2010-08-27 5565   4.55500   4.59500   4.60000   4.69125   4.76625   4.84500   4.89750   4.94375   5.00000   5.08375   5.13875   5.18750   5.29500   5.38375   5.47625 
2010-08-20 5564   4.57000   4.59750   4.60000   4.69750   4.78875   4.85000   4.93000   4.97625   5.03875   5.10625   5.17750   5.22750   5.32125   5.41500   5.50625 
2010-08-13 5563   4.55750   4.60250   4.60750   4.70750   4.78875   4.86500   4.95000   5.00250   5.06750   5.15250   5.20500   5.25750   5.35500   5.45500   5.54750 
2010-08-06 5562   4.58500   4.62750   4.64750   4.73750   4.81625   4.88750   4.97250   5.04875   5.10000   5.17625   5.23500   5.30250   5.39750   5.49500   5.59000 
2010-07-30 5561   4.54750   4.61250   4.64500   4.73750   4.80125   4.87500   4.95750   5.03500   5.10750   5.19250   5.25500   5.32000   5.42250   5.51000   5.60125 
2010-07-23 5560   4.56500   4.63000   4.67250   4.74750   4.84125   4.95500   5.04750   5.10375   5.18625   5.28500   5.33500   5.39750   5.49625   5.59250   5.69125 
2010-07-16 5559   4.62250   4.66750   4.68250   4.74750   4.83625   4.94000   5.00500   5.05875   5.11875   5.20875   5.25875   5.34375   5.43500   5.52375   5.61500 
2010-07-09 5558   4.65250   4.69750   4.71250   4.76750   4.83875   4.93000   5.00000   5.05125   5.11375   5.21375   5.26375   5.33625   5.42000   5.51875   5.60750 
2010-07-02 5557   4.55500   4.65000   4.70000   4.75000   4.79750   4.88750   4.93750   4.98875   5.05375   5.14875   5.20125   5.28375   5.38750   5.47375   5.56500 
2010-06-25 5556   4.51750   4.65500   4.70000   4.75000   4.80000   4.90000   4.94750   4.99875   5.09625   5.16500   5.24500   5.31625   5.41750   5.50875   5.60000 
2010-06-18 5555   4.60500   4.68500   4.69750   4.75250   4.82125   4.90000   4.95375   5.00375   5.09375   5.17500   5.26875   5.34375   5.43500   5.51625   5.60000 
2010-06-11 5554   4.59750   4.68000   4.69500   4.73000   4.78625   4.89000   4.93250   4.96500   5.06500   5.12250   5.17375   5.26625   5.34250   5.42375   5.49500 
2010-06-04 5553   4.55750   4.62500   4.65000   4.68750   4.74875   4.85000   4.90500   4.95000   5.02500   5.11000   5.15875   5.25125   5.33250   5.41625   5.48750 
2010-05-28 5552   4.61250   4.65000   4.67500   4.70250   4.75375   4.82750   4.87750   4.92750   4.99750   5.07000   5.12625   5.21875   5.30000   5.39625   5.46500 
2010-05-21 5551   4.67000   4.64250   4.65250   4.67250   4.69125   4.73750   4.78000   4.84750   4.92750   5.00500   5.06625   5.18875   5.28000   5.36500   5.44000 
2010-05-14 5550   4.55500   4.57500   4.60500   4.63250   4.67875   4.74250   4.80000   4.87500   5.00000   5.13000   5.19875   5.29875   5.39250   5.46625   5.56750 
2010-05-07 5549   4.41000   4.46750   4.49250   4.55750   4.62500   4.67750   4.70750   4.80500   4.88250   4.99750   5.07875   5.18875   5.28375   5.37500   5.46250 
2010-04-30 5548   4.27750   4.31750   4.33000   4.41000   4.48125   4.54500   4.64250   4.75000   4.87750   5.00500   5.09625   5.22125   5.31375   5.41000   5.49500 
2010-04-23 5547   4.33000   4.33750   4.34500   4.35250   4.42375   4.47750   4.56250   4.67000   4.81750   4.93500   5.01375   5.15125   5.24125   5.34500   5.42750 
2010-04-16 5546   4.32500   4.31000   4.31000   4.31750   4.38375   4.45500   4.55500   4.65500   4.80000   4.90250   4.98375   5.13125   5.22375   5.32500   5.39750 
2010-04-09 5545   4.16250   4.20000   4.20750   4.26000   4.35000   4.42250   4.51250   4.61750   4.77250   4.87750   4.95250   5.10500   5.18750   5.29000   5.37250 
2010-04-02 5544   4.00750   4.09250   4.11750   4.18750   4.27875   4.36250   4.43000   4.53250   4.64000   4.73500   4.85125   4.97375   5.08125   5.20750   5.32000 
2010-03-26 5543   4.00000   4.03000   4.05250   4.12000   4.24000   4.32250   4.38000   4.48250   4.60000   4.69250   4.80500   4.94750   5.03500   5.18750   5.29250 
2010-03-19 5542   3.93250   3.97250   4.00250   4.07000   4.19375   4.29000   4.37250   4.46500   4.58000   4.69250   4.80000   4.95000   5.02500   5.17750   5.29500 
2010-03-12 5541   3.97250   4.02250   4.05000   4.09500   4.20375   4.29750   4.38500   4.48250   4.60750   4.70750   4.82625   4.97375   5.06125   5.16750   5.28500 
2010-03-05 5540   3.94000   4.00000   4.00750   4.05000   4.13250   4.20750   4.29500   4.37250   4.50000   4.60250   4.70250   4.84625   4.94625   5.04250   5.16500 
2010-02-26 5539   3.83000   3.90000   3.92000   3.99000   4.07500   4.14750   4.21000   4.30000   4.42250   4.52750   4.63750   4.78000   4.89000   4.98000   5.05250 
2010-02-19 5538   3.83000   3.88500   3.89750   3.95000   4.04250   4.11250   4.17250   4.26000   4.39500   4.51000   4.63250   4.76500   4.86000   4.95000   5.01250 
2010-02-12 5537   3.83500   3.90000   3.90500   3.95500   4.02500   4.09250   4.15750   4.23750   4.36250   4.46250   4.58250   4.72750   4.83000   4.92500   4.98500 
2010-02-05 5536   3.76750   3.86500   3.89000   3.94000   4.00000   4.08500   4.14250   4.21750   4.35000   4.45250   4.57750   4.71000   4.80500   4.89500   4.96000 
2010-01-29 5535   3.81000   3.88250   3.94750   4.03750   4.12000   4.20750   4.28250   4.39500   4.55250   4.66250   4.79250   4.91250   5.03750   5.13250   5.21250 
2010-01-22 5534   3.78750   3.84750   3.89750   3.98250   4.08000   4.19000   4.28750   4.42250   4.57750   4.70000   4.83000   4.98500   5.10750   5.21250   5.32250 
2010-01-15 5533   3.79500   3.85000   3.88750   3.96750   4.06500   4.17250   4.26000   4.39750   4.56500   4.70500   4.83250   4.97000   5.09250   5.20000   5.31000 
2010-01-08 5532   3.86250   3.87000   3.89500   3.95000   4.04750   4.12500   4.20250   4.33500   4.50250   4.63000   4.73750   4.91500   5.04000   5.16250   5.26750 
2010-01-01 5531   3.79000   3.86500   3.90750   3.95000   4.00750   4.09500   4.20500   4.32000   4.46750   4.59000   4.73250   4.88000   4.99375   5.09875   5.23750 
2009-12-25 5530   3.86250   3.92750   3.96500   3.99250   4.03500   4.09500   4.18250   4.32750   4.48250   4.58500   4.74000   4.85250   4.99500   5.10000   5.23750 
2009-12-18 5529   4.08250   4.00750   3.99250   3.98750   4.01000   4.10250   4.19750   4.31500   4.48250   4.58500   4.71500   4.81500   4.94500   5.05750   5.16750 
2009-12-11 5528   3.83000   3.85000   3.85250   3.90000   3.97750   4.06500   4.15750   4.29250   4.51250   4.64500   4.80500   4.95000   5.08250   5.21500   5.34250 
2009-12-04 5527   3.82750   3.84000   3.84250   3.86500   3.92250   4.03250   4.11000   4.25500   4.49750   4.62250   4.79000   4.93750   5.05250   5.19000   5.30000 
2009-11-27 5526   3.51750   3.58750   3.67000   3.74750   3.82000   3.94000   4.09000   4.23500   4.40000   4.55500   4.76250   4.88750   5.02000   5.15250   5.28000 
2009-11-20 5525   3.61250   3.62500   3.63250   3.75500   3.82750   3.94250   4.09000   4.26500   4.49250   4.64250   4.83500   4.98500   5.12250   5.26500   5.42250 
2009-11-13 5524   3.54250   3.56250   3.58250   3.72500   3.85750   3.99500   4.13000   4.31000   4.56250   4.71250   4.91250   5.10000   5.24000   5.40250   5.58250 
2009-11-06 5523   3.54000   3.54500   3.55250   3.67250   3.79250   3.96250   4.11000   4.28500   4.53250   4.71500   4.87500   5.06250   5.22500   5.38000   5.54750 
2009-10-30 5522   3.25250   3.34000   3.38000   3.61500   3.76500   3.92250   4.08750   4.27750   4.46000   4.69375   4.88500   5.06750   5.24000   5.35250   5.46500 
2009-10-23 5521   3.28750   3.34500   3.38000   3.60500   3.76000   3.93000   4.11000   4.31500   4.49500   4.75125   4.92000   5.12750   5.29500   5.40250   5.52250 
2009-10-16 5520   3.27000   3.31250   3.36250   3.55000   3.68750   3.90250   4.06000   4.25750   4.48750   4.68750   4.89875   5.05500   5.22500   5.35250   5.47000 
2009-10-09 5519   3.18750   3.23000   3.27250   3.36500   3.49000   3.66500   3.80250   4.04750   4.26750   4.44250   4.58750   4.79250   4.90500   5.05250   5.19000 
2009-10-02 5518   3.00000   3.05250   3.09000   3.20000   3.29500   3.41500   3.52750   3.68125   3.94250   4.12625   4.31125   4.52500   4.66250   4.81250   4.91750 
2009-09-25 5517        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-09-18 5516        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-09-11 5515        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-09-04 5514        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-08-28 5513        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-08-21 5512        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-08-14 5511        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-08-07 5510        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-07-31 5509        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-07-24 5508        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-07-17 5507        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-07-10 5506        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-07-03 5505        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-06-26 5504        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-06-19 5503        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-06-12 5502        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-06-05 5501        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-05-29 5500        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-05-22 5499        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-05-15 5498        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-05-08 5497        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-05-01 5496        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-04-24 5495        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-04-17 5494        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-04-10 5493   3.20000   3.32500   3.37500   3.50000   3.57500   3.66250   3.71000   3.74000   3.76750   3.78250   3.82500   3.84250   3.84750   3.87750   3.89500 
2009-04-03 5492   3.42500   3.45000   3.49500   3.56250   3.64250   3.70000   3.72500   3.76750   3.82000   3.83500   3.87500   3.88250   3.92500   3.93000   3.95500 
2009-03-27 5491   3.45000   3.49750   3.51250   3.60000   3.65750   3.70750   3.76000   3.79500   3.82250   3.85500   3.87500   3.91000   3.93750   3.98000   3.99750 
2009-03-20 5490   3.31250   3.41250   3.46000   3.55250   3.60250   3.66250   3.70750   3.74000   3.78000   3.80250   3.82750   3.84250   3.85500   3.87750   3.89250 
2009-03-13 5489   3.38750   3.46250   3.48750   3.60000   3.66250   3.73750   3.79500   3.83250   3.87250   3.89500   3.93000   3.94000   3.96250   3.97000   3.97500 
2009-03-06 5488   3.33750   3.44000   3.50500   3.63250   3.75500   3.86750   3.89750   3.94000   3.95250   4.00500   4.01000   4.01250   4.02000   4.04000   4.03000 
2009-02-27 5487   3.40000   3.47000   3.47500   3.64500   3.72000   3.78750   3.82250   3.86500   3.88250   3.91500   3.93500   3.96250   3.97750   3.99000   4.00500 
2009-02-20 5486   3.45000   3.56250   3.57500   3.70000   3.76250   3.81250   3.82500   3.85000   3.88000   3.89000   3.91250   3.94500   3.95500   3.96000   3.96250 
2009-02-13 5485   3.70000   3.64000   3.62750   3.72500   3.81000   3.81250   3.82500   3.83250   3.85000   3.87000   3.87000   3.87500   3.88000   3.90000   3.90000 
2009-02-06 5484   3.92500   3.87500   3.86250   3.90000   3.96250   3.96250   4.01250   4.02500   4.03750   4.03750   4.03750   4.05000   4.06250   4.06250   4.06250 
2009-01-30 5483        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-01-23 5482        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-01-16 5481        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-01-09 5480        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2009-01-02 5479   4.88750   4.86250   4.86250   4.86250   4.86250   4.82500   4.80750   4.77500   4.73750   4.70000   4.68750   4.65750   4.65500   4.65250   4.65000 
2008-12-26 5478   4.83750   4.96250   4.94375   4.92500   4.87500   4.85400   4.83063   4.79500   4.76188   4.72750   4.72625   4.72250   4.72000   4.72000   4.72000 
2008-12-19 5477   5.13750   5.13750   5.23750   4.98750   4.88750   4.83750   4.81250   4.80000   4.78750   4.76250   4.75000   4.76250   4.76250   4.76250   4.76250 
2008-12-12 5476   5.06250   5.21250   5.21250   5.00000   5.00000   5.00000   4.98750   4.98750   5.09000   5.10500   5.13500   5.14000   5.15750   5.18750   5.19250 
2008-12-05 5475   4.82500   4.97500   5.00000   5.03750   5.08000   5.11500   5.15250   5.16500   5.17500   5.18250   5.18250   5.19500   5.19500   5.18750   5.18750 
2008-11-28 5474   5.18750   5.10000   5.12500   5.12500   5.13750   5.15750   5.15750   5.15250   5.15250   5.15250   5.15000   5.13500   5.13250   5.13000   5.13000 
2008-11-21 5473   5.52500   5.50000   5.47500   5.36250   5.31250   5.26250   5.25000   5.20750   5.19000   5.16500   5.11750   4.97500   4.90500   4.86250   4.77500 
2008-11-14 5472   5.75000   5.75000   5.73750   5.71250   5.66250   5.58750   5.55000   5.51250   5.51250   5.46250   5.41250   5.32500   5.28750   5.27500   5.26250 
2008-11-07 5471   5.88750   5.96250   6.00000   5.97500   5.96250   5.94250   5.93000   5.81250   5.81250   5.78750   5.73750   5.70000   5.67500   5.66250   5.66250 
2008-10-31 5470   6.61250   6.60000   6.55000   6.52500   6.52500   6.50000   6.45000   6.44500   6.43750   6.35000   6.33500   6.30250   6.29500   6.28750   6.28000 
2008-10-24 5469   6.38750   6.41250   6.51250   6.54250   6.55750   6.60250   6.52750   6.51750   6.51250   6.51250   6.51250   6.51250   6.50000   6.50000   6.50000 
2008-10-17 5468   7.17500   7.25000   7.25000   7.17500   7.12500   7.08750   6.97500   6.96250   6.95000   6.93750   6.92500   6.92500   6.91250   6.91250   6.91250 
2008-10-10 5467   8.00000   8.00000   8.00000   8.00000   7.65000   7.50000   7.37500   7.27500   7.26250   7.22500   7.23750   7.23750   7.21250   7.21250   7.21250 
2008-10-03 5466   7.40000   7.58750   7.87500   8.20000   8.00000   7.76250   7.70000   7.70000   7.75000   7.75000   7.75000   7.75750   7.77000   7.82500   7.83750 
2008-09-26 5465   6.93750   7.31250   7.47500   7.81250   7.72000   7.71250   7.71250   7.71250   7.71500   7.72000   7.72500   7.73000   7.73500   7.74750   7.74750 
2008-09-19 5464   7.22500   7.40000   7.48750   7.52500   7.50000   7.56250   7.55750   7.55750   7.56000   7.56250   7.56750   7.56750   7.57250   7.57500   7.57750 
2008-09-12 5463   7.10500   7.11750   7.12500   7.14500   7.22250   7.27750   7.27250   7.27250   7.27000   7.27500   7.27750   7.28500   7.29500   7.30750   7.31500 
2008-09-05 5462   7.09000   7.07750   7.08250   7.09250   7.16750   7.26500   7.27250   7.28000   7.28500   7.29750   7.30750   7.31500   7.35250   7.38500   7.41250 
2008-08-29 5461   7.10500   7.09500   7.09500   7.11500   7.21250   7.28750   7.30000   7.30750   7.32000   7.33250   7.33750   7.35000   7.38500   7.42500   7.46750 
2008-08-22 5460   7.15000   7.21750   7.22750   7.25750   7.32250   7.35000   7.35750   7.36500   7.37000   7.37750   7.38500   7.39000   7.40500   7.42000   7.43750 
2008-08-15 5459   7.14500   7.19000   7.20500   7.25500   7.34500   7.36000   7.36250   7.37000   7.37000   7.38000   7.38500   7.39000   7.40000   7.41000   7.42000 
2008-08-08 5458   7.28250   7.35000   7.35500   7.40000   7.41250   7.41250   7.41750   7.42250   7.42000   7.42500   7.43250   7.44750   7.44750   7.45000   7.45250 
2008-08-01 5457   7.46250   7.39500   7.38250   7.41750   7.53250   7.66750   7.69000   7.69750   7.70250   7.72750   7.74750   7.76750   7.79750   7.83000   7.86000 
2008-07-25 5456   7.32250   7.33000   7.36250   7.42750   7.66000   7.78000   7.82250   7.86750   7.91250   7.95250   7.99500   8.03750   8.09000   8.14750   8.19750 
2008-07-18 5455   7.14250   7.24750   7.33250   7.42000   7.63000   7.77000   7.83500   7.89250   8.00000   8.04250   8.08500   8.12250   8.18000   8.24000   8.30000 
2008-07-11 5454   7.23000   7.26500   7.34500   7.44250   7.63250   7.75500   7.84000   7.93500   8.00000   8.06000   8.12250   8.17750   8.23750   8.29500   8.35750 
2008-07-04 5453   7.28650   7.32750   7.39500   7.50250   7.66250   7.78750   7.87250   7.96750   8.05000   8.12250   8.19000   8.26250   8.32500   8.37500   8.45500 
2008-06-27 5452   7.33750   7.33750   7.40500   7.51500   7.66000   7.80000   7.89750   7.99750   8.08000   8.15000   8.23500   8.30500   8.38250   8.45000   8.52000 
2008-06-20 5451   7.17250   7.38250   7.39750   7.54250   7.70250   7.85250   7.92750   8.01000   8.09250   8.17750   8.25250   8.32500   8.39500   8.46500   8.53500 
2008-06-13 5450   7.31250   7.34250   7.37750   7.52000   7.69000   7.85250   7.91500   7.97750   8.05500   8.14750   8.24000   8.34000   8.41500   8.49000   8.57000 
2008-06-06 5449   7.18750   7.25000   7.30000   7.42000   7.67000   7.83250   7.89750   7.98750   8.04750   8.13500   8.21750   8.30000   8.36000   8.41750   8.47750 
2008-05-30 5448   7.22000   7.25000   7.30000   7.40000   7.63750   7.78000   7.84500   7.89500   7.95000   8.04250   8.13000   8.22000   8.27750   8.34750   8.41250 
2008-05-23 5447   7.23750   7.28000   7.32250   7.41000   7.66500   7.82500   7.88000   7.94750   8.01750   8.05500   8.10000   8.15000   8.20000   8.24750   8.30000 
2008-05-16 5446   7.07250   7.15750   7.24250   7.39000   7.64500   7.82000   7.86750   7.91500   7.95750   8.00000   8.04250   8.08500   8.12250   8.16250   8.20000 
2008-05-09 5445   6.96250   7.13000   7.20000   7.41750   7.62500   7.80500   7.86500   7.91500   7.97000   8.00250   8.04000   8.07750   8.10750   8.14000   8.17500 
2008-05-02 5444   7.17500   7.25000   7.35000   7.52250   7.64250   7.77750   7.84750   7.92250   8.00000   8.04250   8.08750   8.13500   8.14750   8.16250   8.18750 
2008-04-25 5443   7.11250   7.28750   7.39250   7.54250   7.73750   7.88250   7.94250   8.00000   8.06000   8.10750   8.16000   8.21750   8.26250   8.30750   8.35000 
2008-04-18 5442   7.25000   7.30500   7.39500   7.54250   7.68750   7.85000   7.91375   7.98000   8.02875   8.04625   8.06250   8.07500   8.09500   8.11000   8.12250 
2008-04-11 5441   7.31250   7.32500   7.39750   7.54250   7.76500   7.93000   7.96750   8.00750   8.04750   8.07750   8.10250   8.12250   8.14500   8.16250   8.18000 
2008-04-04 5440   7.07500   7.20000   7.29000   7.54500   7.74000   7.88750   7.92500   7.94500   7.96000   7.99500   8.01000   8.03000   8.04000   8.05000   8.06000 
2008-03-28 5439   7.32500   7.41250   7.44750   7.56250   7.64000   7.80500   7.84750   7.88375   7.91750   7.94750   7.97250   8.00250   8.02250   8.04250   8.05750 
2008-03-21 5438   7.20000   7.28750   7.37500   7.53500   7.63750   7.73750   7.78500   7.81500   7.86750   7.90750   7.93000   7.95750   7.98000   8.00500   8.02500 
2008-03-14 5437   7.26250   7.33000   7.39250   7.52750   7.72000   7.92250   8.00000   8.05500   8.10750   8.15250   8.18250   8.22625   8.25000   8.26750   8.29500 
2008-03-07 5436   7.21500   7.29500   7.38250   7.54750   7.82750   8.05250   8.10000   8.14000   8.17500   8.20000   8.22500   8.25750   8.28000   8.30250   8.33000 
2008-02-29 5435   6.94500   7.25000   7.33750   7.51500   7.75000   7.93750   8.01500   8.09000   8.14250   8.18750   8.22750   8.26500   8.31000   8.36000   8.41250 
2008-02-22 5434   7.00000   7.02250   7.12250   7.32750   7.58500   7.74000   7.80250   7.90000   7.99000   8.03750   8.09250   8.15500   8.19000   8.23000   8.27250 
2008-02-15 5433   7.00750   7.02000   7.07250   7.21500   7.56750   7.72000   7.83000   7.90000   7.96500   8.01250   8.06500   8.12000   8.16250   8.20250   8.25500 
2008-02-08 5432   7.16250   7.15000   7.17500   7.24250   7.37750   7.49500   7.55750   7.63750   7.69500   7.74500   7.79250   7.84250   7.88750   7.93000   7.97750 
2008-02-01 5431   6.75000   6.95250   7.00000   7.07750   7.23750   7.33000   7.38750   7.47250   7.54250   7.57500   7.61000   7.64250   7.67000   7.70500   7.73500 
2008-01-25 5430   6.60000   6.72000   6.83750   7.00000   7.10250   7.21750   7.26000   7.31000   7.40000   7.44000   7.49000   7.53000   7.56000   7.59000   7.62250 
2008-01-18 5429   6.79500   6.82000   6.85500   6.91500   7.04500   7.10500   7.17500   7.25000   7.30250   7.34500   7.39000   7.43000   7.46250   7.49500   7.52250 
2008-01-11 5428   6.61250   6.67750   6.73000   6.90500   7.03500   7.14250   7.20750   7.30500   7.39000   7.45000   7.50250   7.56000   7.61000   7.65000   7.69000 
2008-01-04 5427   6.67000   6.38750   6.46250   6.65750   6.94000   7.12500   7.18500   7.25250   7.29000   7.34250   7.38750   7.44500   7.49000   7.51250   7.56000 
2007-12-28 5426   5.65000   5.70500   6.08750   6.71250   6.88000   7.12000   7.20000   7.28000   7.37250   7.42250   7.47000   7.51250   7.59000   7.64000   7.69500 
2007-12-21 5425   6.05500   6.45750   6.67500   6.95250   7.15750   7.28500   7.34750   7.41500   7.46250   7.51250   7.56000   7.61000   7.65750   7.70500   7.75250 
2007-12-14 5424   5.89750   6.22500   6.87500   7.01750   7.21750   7.31000   7.34250   7.40500   7.46000   7.50250   7.53500   7.58000   7.63250   7.68000   7.73500 
2007-12-07 5423   6.61250   6.64000   6.70250   6.95000   7.11500   7.26500   7.31500   7.37500   7.43750   7.46750   7.49500   7.52250   7.56000   7.59500   7.63000 
2007-11-30 5422   5.90000   6.04250   6.30500   6.96250   7.11000   7.26750   7.31000   7.37250   7.45750   7.50250   7.54500   7.58750   7.62750   7.66000   7.69500 
2007-11-23 5421   6.73000   6.74875   6.79500   6.85500   7.10000   7.20000   7.22750   7.33500   7.41750   7.45000   7.48750   7.52250   7.56000   7.60000   7.63750 
2007-11-16 5420   6.66750   6.69250   6.70750   6.75750   7.04000   7.12750   7.18750   7.23875   7.32375   7.38000   7.42750   7.47000   7.51750   7.56500   7.60250 
2007-11-09 5419   6.65500   6.62750   6.67500   6.75500   6.98250   7.09500   7.17000   7.26000   7.34500   7.39750   7.44750   7.49500   7.53500   7.59250   7.64250 
2007-11-02 5418   6.34750   6.62500   6.66500   6.74250   6.97500   7.06750   7.13000   7.20250   7.27000   7.32250   7.37750   7.42500   7.46250   7.49250   7.52750 
2007-10-26 5417   6.39500   6.47750   6.62250   6.75000   6.85250   7.04250   7.12750   7.18500   7.22500   7.27250   7.32000   7.36250   7.39250   7.42500   7.46000 
2007-10-19 5416   6.46000   6.49750   6.54750   6.64500   6.78750   6.94000   7.00750   7.06000   7.10000   7.14000   7.18500   7.21500   7.26500   7.29250   7.33000 
2007-10-12 5415   6.51250   6.59500   6.65500   6.72000   6.84750   6.92500   6.98500   7.05000   7.10500   7.15500   7.20250   7.25000   7.29250   7.33250   7.36750 
2007-10-05 5414   6.63750   6.66500   6.69500   6.76500   6.83250   6.90000   6.95500   7.00750   7.08500   7.13000   7.17250   7.21500   7.25000   7.27750   7.30500 
2007-09-28 5413   6.57500   6.60750   6.66250   6.74500   6.83250   6.86750   6.91000   6.95500   7.01750   7.06000   7.09750   7.12750   7.16000   7.19250   7.21750 
2007-09-21 5412   6.49750   6.61750   6.68000   6.77750   6.83500   6.88500   6.92250   6.95000   6.97750   7.02000   7.05250   7.08000   7.10500   7.13125   7.14750 
2007-09-14 5411   6.37500   6.50000   6.61750   6.84500   6.92500   7.00500   7.05000   7.08750   7.12500   7.14500   7.17000   7.19000   7.21500   7.24000   7.26750 
2007-09-07 5410   6.41250   6.60000   6.71750   6.90000   7.00250   7.10000   7.13750   7.16750   7.20000   7.22000   7.24000   7.26000   7.30000   7.32750   7.36000 
2007-08-31 5409   6.68750   6.62250   6.66750   6.74000   6.82500   6.89750   6.93250   6.96000   7.00500   7.02000   7.04500   7.05500   7.07250   7.09000   7.11250 
2007-08-24 5408   6.53750   6.69250   6.71750   6.78750   6.83500   6.90000   6.93250   6.96000   7.00750   7.02500   7.04000   7.05250   7.07250   7.09250   7.11250 
2007-08-17 5407   6.82500   6.86750   6.90500   6.90000   6.94250   6.98500   6.99000   7.00250   7.02000   7.03250   7.04250   7.05500   7.07500   7.09250   7.11000 
2007-08-10 5406   6.67500   6.61250   6.61250   6.67500   6.70000   6.73000   6.78500   6.81750   6.84750   6.87500   6.90250   6.92250   6.95750   6.98500   7.01000 
2007-08-03 5405   6.37000   6.42375   6.43000   6.44000   6.48250   6.52750   6.56750   6.60000   6.63500   6.67750   6.72000   6.76000   6.80250   6.83500   6.86750 
2007-07-27 5404   6.20500   6.23250   6.30750   6.39625   6.44375   6.49750   6.53500   6.57750   6.61750   6.65000   6.68250   6.72250   6.76250   6.80250   6.84000 
2007-07-20 5403   6.26750   6.25625   6.25875   6.28000   6.33000   6.37500   6.40500   6.43750   6.46750   6.50750   6.54750   6.59000   6.62750   6.67000   6.70750 
2007-07-13 5402   6.21000   6.23000   6.23875   6.25500   6.31375   6.36000   6.39500   6.43250   6.47000   6.51000   6.55250   6.60000   6.64000   6.68000   6.71750 
2007-07-06 5401   6.21000   6.21750   6.22750   6.24750   6.31750   6.36625   6.40625   6.45250   6.49625   6.54000   6.58250   6.62500   6.67250   6.71750   6.76000 
2007-06-29 5400   6.21250   6.22500   6.24125   6.25375   6.31250   6.36375   6.41250   6.45750   6.50375   6.55500   6.60000   6.64750   6.69000   6.73000   6.76750 
2007-06-22 5399   6.21250   6.23500   6.24375   6.24750   6.30000   6.35250   6.40250   6.45500   6.50000   6.54000   6.58500   6.63000   6.67250   6.71750   6.75750 
2007-06-15 5398   6.18500   6.20000   6.21750   6.24000   6.29375   6.35000   6.39500   6.44125   6.48500   6.53000   6.58000   6.62500   6.66625   6.71250   6.75250 
2007-06-08 5397   6.25250   6.25000   6.25375   6.26750   6.34250   6.40000   6.45625   6.50250   6.55000   6.60125   6.65000   6.69500   6.73500   6.77375   6.81625 
2007-06-01 5396   6.22250   6.23250   6.23750   6.24375   6.26875   6.30500   6.33250   6.36750   6.40000   6.43250   6.47000   6.50500   6.54000   6.57250   6.60250 
2007-05-25 5395   6.23750   6.23125   6.23750   6.24875   6.27000   6.30000   6.33750   6.36250   6.40000   6.43500   6.46500   6.49500   6.53000   6.56250   6.59750 
2007-05-18 5394   6.18000   6.19375   6.21250   6.23250   6.26125   6.29875   6.33500   6.37000   6.40500   6.43500   6.46500   6.50000   6.53000   6.56250   6.59750 
2007-05-11 5393   6.18250   6.20000   6.21250   6.24000   6.27000   6.30750   6.34750   6.38750   6.41500   6.45500   6.49250   6.53000   6.56000   6.59250   6.62500 
2007-05-04 5392   6.18000   6.20125   6.21750   6.23500   6.27000   6.30000   6.33250   6.35750   6.38750   6.41750   6.44500   6.47250   6.49500   6.51500   6.53750 
2007-04-27 5391   6.15500   6.20125   6.22250   6.24125   6.27750   6.32250   6.35250   6.38500   6.42000   6.45000   6.47750   6.50750   6.53500   6.55750   6.57750 
2007-04-20 5390   6.16500   6.20000   6.28000   6.35000   6.40250   6.44750   6.48500   6.52250   6.56000   6.59750   6.63250   6.66250   6.68500   6.71000   6.73500 
2007-04-13 5389   6.21500   6.23000   6.25500   6.33000   6.40125   6.44375   6.48250   6.52250   6.56250   6.59500   6.62750   6.66250   6.69000   6.71500   6.74500 
2007-04-06 5388   6.27000   6.26000   6.26750   6.28250   6.35625   6.39500   6.44000   6.48000   6.51500   6.54750   6.58125   6.60750   6.63750   6.66250   6.68500 
2007-03-30 5387        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2007-03-23 5386   6.28750   6.29500   6.31875   6.35250   6.41875   6.46750   6.49750   6.53250   6.56750   6.60000   6.62750   6.65750   6.68000   6.70000   6.72250 
2007-03-16 5385   6.23000   6.22625   6.23750   6.24875   6.29500   6.33250   6.37250   6.41125   6.45250   6.48125   6.50625   6.53000   6.55500   6.58250   6.60250 
2007-03-09 5384   6.19500   6.21375   6.22750   6.24875   6.27000   6.29750   6.31500   6.33750   6.36750   6.38500   6.40250   6.42500   6.44500   6.46500   6.48000 
2007-03-02 5383   6.21750   6.23000   6.24000   6.25250   6.27750   6.29750   6.32500   6.35250   6.37250   6.39750   6.41500   6.43250   6.45500   6.47500   6.49250 
2007-02-23 5382   6.24250   6.25000   6.25250   6.25750   6.28250   6.31250   6.34250   6.36500   6.39750   6.43000   6.45500   6.48500   6.50750   6.52750   6.55000 
2007-02-16 5381   6.25000   6.25000   6.25250   6.25500   6.29000   6.31750   6.34500   6.37500   6.40250   6.42750   6.44750   6.47250   6.49250   6.51000   6.52750 
2007-02-09 5380   6.21750   6.23500   6.24250   6.24875   6.28500   6.31375   6.34750   6.37250   6.40250   6.42000   6.45250   6.47500   6.49750   6.51750   6.54000 
2007-02-02 5379   6.25250   6.25000   6.25750   6.26500   6.28500   6.31750   6.34750   6.37750   6.40500   6.43250   6.46125   6.48500   6.51125   6.53500   6.55875 
2007-01-26 5378   6.24250   6.24500   6.25250   6.26250   6.28250   6.31750   6.34500   6.37000   6.39750   6.42000   6.44500   6.46500   6.48500   6.50750   6.52500 
2007-01-19 5377   6.23250   6.23750   6.26000   6.29875   6.35250   6.40500   6.45250   6.48500   6.53000   6.55750   6.58750   6.62000   6.64000   6.67000   6.69250 
2007-01-12 5376   6.25000   6.25750   6.26250   6.28000   6.34250   6.40000   6.44250   6.47750   6.51250   6.54250   6.58000   6.60500   6.62750   6.65250   6.67750 
2007-01-05 5375   6.16750   6.20250   6.22500   6.25750   6.30500   6.35500   6.39000   6.42250   6.45500   6.48000   6.50750   6.53000   6.55250   6.57250   6.59750 
2006-12-29 5374   6.22250   6.23500   6.25000   6.27000   6.31250   6.36000   6.39500   6.43500   6.46750   6.50000   6.53000   6.55500   6.57500   6.59750   6.61750 
2006-12-22 5373   6.24750   6.23750   6.24250   6.26250   6.29250   6.33750   6.37000   6.40750   6.44750   6.47000   6.49500   6.52000   6.54250   6.55750   6.57500 
2006-12-15 5372   6.28500   6.28000   6.27750   6.27750   6.29500   6.33000   6.36500   6.39500   6.43250   6.46000   6.48750   6.51250   6.53500   6.55500   6.57750 
2006-12-08 5371   6.26250   6.26000   6.26000   6.26500   6.28500   6.32250   6.35000   6.37500   6.39750   6.42250   6.44250   6.46000   6.47250   6.48750   6.50250 
2006-12-01 5370   6.22000   6.23250   6.24250   6.26750   6.28750   6.32750   6.35500   6.38500   6.41250   6.42750   6.44750   6.46250   6.48000   6.49750   6.51250 
2006-11-24 5369   6.24000   6.24250   6.24250   6.25000   6.27000   6.30500   6.33750   6.36000   6.38250   6.40000   6.42000   6.43750   6.45500   6.47000   6.48750 
2006-11-17 5368   6.30000   6.27500   6.27250   6.27750   6.29000   6.31250   6.33750   6.36750   6.40000   6.42250   6.44500   6.46750   6.48500   6.50000   6.51750 
2006-11-10 5367   6.30000   6.26750   6.26000   6.26250   6.28750   6.31250   6.33750   6.37500   6.40250   6.42250   6.44250   6.46250   6.48250   6.49500   6.51250 
2006-11-03 5366   6.05375   6.16375   6.19125   6.21625   6.25750   6.29750   6.33000   6.37000   6.41000   6.44000   6.46500   6.49000   6.51250   6.53250   6.55000 
2006-10-27 5365   5.99500   6.00000   6.07500   6.16500   6.23750   6.28500   6.32500   6.36750   6.40750   6.43750   6.46000   6.49250   6.51500   6.53500   6.55750 
2006-10-20 5364   5.96750   5.98750   6.00250   6.10000   6.19500   6.24000   6.28750   6.32500   6.35500   6.38500   6.41500   6.44250   6.46750   6.49000   6.50750 
2006-10-13 5363   5.99750   6.00625   6.01500   6.06875   6.17500   6.22750   6.26500   6.29750   6.33750   6.36500   6.38750   6.41500   6.43750   6.45750   6.47500 
2006-10-06 5362   6.03250   6.03250   6.03500   6.03750   6.09750   6.13250   6.16250   6.18250   6.20500   6.22500   6.24500   6.26250   6.28250   6.29750   6.31250 
2006-09-29 5361   6.09375   6.06500   6.06000   6.04250   6.09500   6.13500   6.16500   6.18500   6.20500   6.22750   6.24750   6.26750   6.28500   6.29750   6.31000 
2006-09-22 5360   6.02250   6.03250   6.03750   6.04250   6.08500   6.14000   6.16250   6.18500   6.20750   6.22750   6.24500   6.26500   6.28500   6.30500   6.32250 
2006-09-15 5359   6.04750   6.04375   6.04250   6.04500   6.08250   6.14500   6.18250   6.22250   6.26000   6.28250   6.31750   6.34500   6.36750   6.39000   6.41000 
2006-09-08 5358   5.97750   5.99500   6.00500   6.01375   6.06000   6.12750   6.16500   6.20250   6.23750   6.26250   6.29000   6.31500   6.33500   6.35750   6.37750 
2006-09-01 5357   6.00250   6.00750   6.01500   6.01750   6.05250   6.10750   6.13500   6.17500   6.20500   6.23000   6.25250   6.27250   6.29250   6.31250   6.33250 
2006-08-25 5356   6.03250   6.02625   6.03000   6.03000   6.06000   6.11000   6.15000   6.19000   6.23000   6.26000   6.29000   6.32250   6.34000   6.36000   6.38000 
2006-08-18 5355   6.15000   6.05250   6.04500   6.03750   6.06500   6.10750   6.14500   6.18000   6.22750   6.25750   6.28500   6.30750   6.33250   6.35750   6.38500 
2006-08-11 5354   5.95875   5.98250   5.99250   6.00250   6.06250   6.12750   6.16750   6.20750   6.25250   6.28500   6.31750   6.34500   6.37500   6.40250   6.42750 
2006-08-04 5353   5.92500   5.96000   5.97250   5.99750   6.04250   6.10000   6.14000   6.18750   6.22500   6.25500   6.28500   6.31250   6.34375   6.36500   6.39000 
2006-07-28 5352   5.73500   5.94500   5.97500   5.98250   6.06750   6.11500   6.15500   6.20000   6.25000   6.28250   6.31250   6.34250   6.37250   6.40250   6.43250 
2006-07-21 5351   5.72000   5.74250   5.81250   5.88250   5.95500   6.01000   6.05000   6.09500   6.14500   6.17750   6.20250   6.23500   6.26500   6.30000   6.32500 
2006-07-14 5350   5.75000   5.75750   5.77000   5.84625   5.94500   6.00500   6.05500   6.10250   6.14000   6.17750   6.21250   6.23750   6.27000   6.29750   6.32250 
2006-07-07 5349   5.75000   5.75500   5.76000   5.78500   5.86000   5.91750   5.96000   6.00500   6.05000   6.08500   6.11250   6.14250   6.17500   6.20000   6.22250 
2006-06-30 5348   5.84250   5.80750   5.80500   5.80750   5.87750   5.92500   5.96250   5.99000   6.03750   6.06750   6.09250   6.11750   6.14750   6.17250   6.19750 
2006-06-23 5347   5.75750   5.76500   5.77500   5.78250   5.84750   5.92000   5.95500   5.99250   6.03250   6.06500   6.10000   6.12750   6.15750   6.18250   6.20500 
2006-06-16 5346   5.73250   5.75000   5.75500   5.76000   5.81750   5.88000   5.91750   5.96250   6.01000   6.04250   6.07500   6.10250   6.12750   6.15250   6.17500 
2006-06-09 5345   5.78000   5.76000   5.75250   5.75000   5.79000   5.85500   5.90500   5.95500   5.99250   6.02250   6.05250   6.08000   6.10500   6.12250   6.14500 
2006-06-02 5344   5.72750   5.73250   5.73250   5.74250   5.77500   5.82500   5.86500   5.90250   5.94750   5.97500   6.00500   6.03750   6.06750   6.09250   6.11250 
2006-05-26 5343   5.76250   5.75500   5.75750   5.75500   5.78000   5.82250   5.86250   5.90250   5.93500   5.96500   5.99250   6.02000   6.04750   6.07250   6.10000 
2006-05-19 5342   5.67500   5.70750   5.72750   5.73500   5.78000   5.82250   5.85750   5.89500   5.93500   5.96750   5.99500   6.02250   6.05000   6.07500   6.10250 
2006-05-12 5341   5.70000   5.72000   5.73250   5.75000   5.79000   5.82750   5.85750   5.90000   5.93250   5.96250   5.99000   6.02000   6.05000   6.07375   6.10250 
2006-05-05 5340   5.65000   5.71000   5.72250   5.73375   5.77000   5.80750   5.85125   5.87750   5.90750   5.94000   5.97000   6.00000   6.02000   6.04500   6.07500 
2006-04-28 5339   5.47250   5.59750   5.61250   5.62750   5.68500   5.72750   5.77000   5.80250   5.84000   5.87000   5.90500   5.93500   5.95500   5.98000   6.00000 
2006-04-21 5338   5.46250   5.49500   5.51000   5.54250   5.59500   5.63875   5.68000   5.72375   5.76500   5.80000   5.83125   5.86125   5.88250   5.91250   5.93500 
2006-04-14 5337   5.49500   5.49750   5.51250   5.54250   5.59000   5.63750   5.66500   5.70250   5.74750   5.78000   5.81500   5.84250   5.87000   5.89750   5.91750 
2006-04-07 5336   5.50250   5.51000   5.51750   5.53000   5.57000   5.61750   5.65000   5.68000   5.72750   5.75250   5.78250   5.81500   5.83500   5.85750   5.87750 
2006-03-31 5335   5.50000   5.50250   5.50500   5.50250   5.52000   5.54000   5.56000   5.57500   5.58750   5.60750   5.62750   5.64250   5.66250   5.68000   5.69500 
2006-03-24 5334   5.50500   5.50750   5.50500   5.51250   5.52500   5.55000   5.56000   5.57250   5.58000   5.60000   5.61500   5.62750   5.64500   5.65750   5.67375 
2006-03-17 5333   5.47500   5.48750   5.49500   5.50000   5.52250   5.55000   5.56250   5.57250   5.58500   5.59500   5.60500   5.61500   5.63000   5.64750   5.66250 
2006-03-10 5332   5.48250   5.49000   5.50000   5.50500   5.52250   5.55000   5.56000   5.57750   5.59500   5.61000   5.62750   5.64375   5.66500   5.68250   5.69750 
2006-03-03 5331   5.50250   5.49750   5.50250   5.50500   5.52250   5.54000   5.55000   5.56000   5.57250   5.58625   5.60250   5.61875   5.63250   5.64500   5.65375 
2006-02-24 5330   5.52750   5.50000   5.50250   5.50500   5.52000   5.53750   5.55000   5.56250   5.57500   5.58500   5.59500   5.60750   5.62000   5.63250   5.64500 
2006-02-17 5329   5.50750   5.51000   5.51500   5.51500   5.53500   5.54750   5.56000   5.57000   5.57750   5.59000   5.60250   5.61250   5.62250   5.63500   5.65000 
2006-02-10 5328   5.46500   5.49000   5.50000   5.50750   5.53000   5.55250   5.55750   5.56500   5.57375   5.58000   5.59250   5.60000   5.60750   5.62000   5.63000 
2006-02-03 5327   5.50000   5.50500   5.50875   5.51250   5.54500   5.56250   5.57250   5.58250   5.59250   5.61000   5.62250   5.63500   5.64500   5.66250   5.67500 
2006-01-27 5326   5.52750   5.52875   5.53125   5.53000   5.55250   5.56500   5.57500   5.58500   5.60250   5.62250   5.63500   5.65000   5.66000   5.67250   5.68500 
2006-01-20 5325   5.50375   5.50750   5.51250   5.52000   5.54750   5.56000   5.57125   5.58625   5.59750   5.60500   5.61500   5.62500   5.63500   5.64500   5.65750 
2006-01-13 5324   5.53250   5.52000   5.52250   5.53250   5.55250   5.57750   5.59500   5.60500   5.61750   5.62750   5.63750   5.64500   5.65500   5.66500   5.67500 
2006-01-06 5323   5.47750   5.49500   5.50500   5.52000   5.56000   5.58000   5.59250   5.60500   5.63000   5.64000   5.65000   5.66250   5.67250   5.68250   5.69250 
2005-12-30 5322   5.44000   5.51000   5.51800   5.53425   5.55750   5.58175   5.60250   5.61650   5.63900   5.65250   5.66250   5.66825   5.68600   5.69525   5.70750 
2005-12-23 5321   5.52750   5.54500   5.55000   5.54250   5.55500   5.57500   5.58750   5.60750   5.62750   5.64250   5.66000   5.67250   5.68500   5.69500   5.71000 
2005-12-16 5320   5.49000   5.49000   5.51500   5.53500   5.55250   5.57000   5.58750   5.61000   5.64500   5.66000   5.67750   5.69250   5.71250   5.73000   5.74250 
2005-12-09 5319   5.49000   5.49750   5.50750   5.53000   5.56500   5.58500   5.60750   5.62750   5.65750   5.67500   5.69250   5.71250   5.73000   5.75000   5.77250 
2005-12-02 5318   5.48250   5.51250   5.51250   5.52750   5.55000   5.56500   5.57750   5.58250   5.60250   5.61250   5.62750   5.64250   5.65750   5.67750   5.69000 
2005-11-25 5317   5.51250   5.51750   5.52000   5.51750   5.55500   5.57000   5.58000   5.59250   5.61000   5.62250   5.63250   5.65000   5.66500   5.67750   5.69250 
2005-11-18 5316   5.51500   5.51000   5.51500   5.51500   5.55750   5.57500   5.59000   5.60000   5.61750   5.62750   5.64250   5.65250   5.66750   5.68000   5.69500 
2005-11-11 5315   5.50500   5.51750   5.52250   5.53000   5.55750   5.57750   5.59500   5.60750   5.63000   5.64000   5.65750   5.67750   5.69750   5.71750   5.74250 
2005-11-04 5314   5.54750   5.53250   5.53000   5.52500   5.55000   5.57000   5.59250   5.60750   5.63250   5.65500   5.67750   5.70250   5.72250   5.74250   5.76250 
2005-10-28 5313   5.49750   5.50250   5.51500   5.52000   5.54750   5.57000   5.59500   5.61250   5.63250   5.64750   5.66500   5.68750   5.71000   5.73000   5.75000 
2005-10-21 5312   5.49250   5.50250   5.50750   5.52500   5.55250   5.57500   5.59500   5.62000   5.64750   5.66500   5.68250   5.70500   5.72000   5.73750   5.75250 
2005-10-14 5311   5.48500   5.49750   5.51000   5.52750   5.55000   5.58500   5.60750   5.63000   5.66000   5.68000   5.70000   5.73250   5.75000   5.76750   5.78750 
2005-10-07 5310   5.49750   5.50250   5.51750   5.53750   5.55000   5.58250   5.59500   5.61500   5.64250   5.65750   5.67500   5.69500   5.71500   5.73500   5.75250 
2005-09-30 5309   5.52250   5.52500   5.53500   5.53750   5.56000   5.58250   5.59500   5.61000   5.63500   5.65000   5.67000   5.69000   5.71000   5.72750   5.74500 
2005-09-23 5308   5.50750   5.52500   5.53000   5.53000   5.54500   5.55500   5.56750   5.58000   5.59250   5.60750   5.61500   5.62500   5.63750   5.65000   5.66250 
2005-09-16 5307   5.56750   5.55500   5.55750   5.55500   5.56250   5.57250   5.58250   5.59250   5.60500   5.61500   5.62750   5.64000   5.64000   5.65000   5.66000 
2005-09-09 5306   5.49000   5.49500   5.50750   5.52750   5.54250   5.55250   5.56250   5.57000   5.58250   5.58500   5.59500   5.60000   5.60500   5.60500   5.61000 
2005-09-02 5305   5.45000   5.47500   5.49250   5.52000   5.53000   5.53750   5.53500   5.53750   5.54000   5.53250   5.52500   5.51750   5.51000   5.51000   5.50750 
2005-08-26 5304   5.49250   5.51500   5.52500   5.53750   5.55250   5.57000   5.57250   5.57750   5.58750   5.58750   5.59500   5.60250   5.60250   5.61000   5.61750 
2005-08-19 5303   5.53750   5.53250   5.53500   5.53500   5.56250   5.57000   5.57750   5.58750   5.59750   5.60250   5.60750   5.61500   5.61750   5.62000   5.62750 
2005-08-12 5302   5.53500   5.53000   5.53500   5.53500   5.56000   5.57500   5.58750   5.60250   5.61500   5.62250   5.63250   5.64250   5.65250   5.66250   5.67250 
2005-08-05 5301   5.52750   5.52250   5.52250   5.53000   5.56000   5.58750   5.60750   5.62750   5.65000   5.66500   5.68000   5.69500   5.70250   5.71250   5.72500 
2005-07-29 5300   5.52250   5.52500   5.53500   5.53000   5.55500   5.57750   5.58500   5.60000   5.61250   5.61250   5.62500   5.62500   5.63250   5.64000   5.64250 
2005-07-22 5299   5.50500   5.52250   5.53750   5.55250   5.57500   5.59250   5.61000   5.62500   5.65500   5.67000   5.68000   5.69250   5.69750   5.70750   5.71750 
2005-07-15 5298   5.56250   5.55000   5.55750   5.56500   5.58500   5.60000   5.61500   5.63750   5.64750   5.66250   5.67250   5.68250   5.68750   5.69750   5.70500 
2005-07-08 5297   5.50500   5.53250   5.53750   5.54625   5.57750   5.60000   5.61250   5.62500   5.63500   5.64500   5.65125   5.65500   5.66000   5.66625   5.67000 
2005-07-01 5296   5.54000   5.54500   5.54500   5.54500   5.57750   5.59750   5.61000   5.61750   5.62750   5.62750   5.63250   5.63750   5.63750   5.64000   5.64250 
2005-06-24 5295   5.53750   5.55000   5.55250   5.55250   5.58500   5.60250   5.61000   5.62000   5.63750   5.64500   5.65250   5.65500   5.66250   5.66750   5.66750 
2005-06-17 5294   5.55750   5.56250   5.56500   5.57750   5.59250   5.61250   5.62000   5.64000   5.66500   5.67750   5.68750   5.70000   5.71000   5.72000   5.72750 
2005-06-10 5293   5.54750   5.55750   5.56500   5.56750   5.58750   5.60750   5.61250   5.62000   5.62750   5.63500   5.64500   5.65000   5.65500   5.65750   5.66750 
2005-06-03 5292   5.55000   5.55750   5.56500   5.57500   5.60000   5.61750   5.62500   5.63000   5.63250   5.64000   5.64500   5.64500   5.65000   5.65000   5.66000 
2005-05-27 5291   5.55500   5.56250   5.57000   5.58000   5.61500   5.64000   5.65250   5.67500   5.69250   5.70500   5.71500   5.72500   5.73500   5.74500   5.75250 
2005-05-20 5290   5.52500   5.53750   5.55250   5.57000   5.60750   5.63500   5.64750   5.67000   5.69250   5.70500   5.71750   5.73000   5.74000   5.75000   5.75750 
2005-05-13 5289   5.54500   5.55750   5.56500   5.58000   5.61250   5.64000   5.64750   5.66000   5.67750   5.68250   5.69250   5.70000   5.70750   5.71500   5.72500 
2005-05-06 5288   5.64750   5.60250   5.60500   5.59250   5.61250   5.62750   5.64250   5.65250   5.67250   5.68250   5.69250   5.69750   5.70750   5.71750   5.72750 
2005-04-29 5287   5.59250   5.56750   5.57000   5.57000   5.59750   5.62500   5.64000   5.65250   5.67250   5.69000   5.70250   5.71750   5.72750   5.73500   5.74750 
2005-04-22 5286   5.54500   5.58000   5.58750   5.60250   5.64000   5.65750   5.67750   5.69500   5.72250   5.74000   5.75750   5.77500   5.78500   5.80000   5.81250 
2005-04-15 5285   5.56750   5.56750   5.57750   5.59750   5.65000   5.67500   5.69500   5.72000   5.73750   5.75750   5.77250   5.78750   5.80000   5.81500   5.82750 
2005-04-08 5284   5.51750   5.52500   5.53500   5.57250   5.66250   5.71750   5.74250   5.76750   5.79000   5.81000   5.83250   5.85250   5.87250   5.89000   5.90750 
2005-04-01 5283   5.50500   5.61750   5.65750   5.68000   5.74500   5.79750   5.82500   5.86000   5.89000   5.91250   5.93750   5.96500   5.98000   6.00250   6.02000 
2005-03-25 5282   5.48750   5.52000   5.60250   5.68250   5.75500   5.82000   5.84750   5.89000   5.92500   5.95000   5.97250   5.99750   6.01750   6.03500   6.05750 
2005-03-18 5281   5.58750   5.56500   5.57750   5.61750   5.70000   5.77250   5.80250   5.83750   5.87500   5.89250   5.91250   5.93750   5.95500   5.97500   6.00000 
2005-03-11 5280   5.54250   5.53500   5.55250   5.59250   5.68250   5.74000   5.77500   5.81500   5.86000   5.88000   5.90000   5.92500   5.95250   5.97250   5.99250 
2005-03-04 5279   5.54750   5.53500   5.53500   5.55750   5.63000   5.69500   5.71750   5.75500   5.79750   5.82000   5.84500   5.87250   5.89000   5.91000   5.93250 
2005-02-25 5278   5.28000   5.42000   5.47500   5.52000   5.62750   5.70250   5.73750   5.77750   5.80500   5.83250   5.85750   5.88250   5.90250   5.92250   5.94500 
2005-02-18 5277   5.28500   5.30750   5.38750   5.45000   5.55000   5.64000   5.67500   5.71000   5.75250   5.77500   5.80250   5.82500   5.84250   5.86000   5.88250 
2005-02-11 5276   5.34500   5.35500   5.36500   5.42250   5.52250   5.61500   5.65500   5.69000   5.73000   5.75750   5.78250   5.81250   5.83250   5.85250   5.87500 
2005-02-04 5275   5.32000   5.32000   5.32250   5.32500   5.38250   5.41750   5.44500   5.48000   5.51000   5.53500   5.56250   5.58500   5.60750   5.62500   5.64750 
2005-01-28 5274   5.28000   5.30500   5.31750   5.33500   5.37750   5.42000   5.44250   5.46750   5.49250   5.52000   5.54000   5.56750   5.59500   5.61500   5.63750 
2005-01-21 5273   5.26500   5.29500   5.30250   5.31250   5.33250   5.35500   5.36000   5.37000   5.38750   5.40000   5.41750   5.43750   5.45500   5.47750   5.49500 
2005-01-14 5272   5.32500   5.32000   5.32000   5.31750   5.34250   5.36250   5.36750   5.36750   5.37250   5.37750   5.39500   5.40750   5.41750   5.43000   5.44500 
2005-01-07 5271   5.30250   5.29250   5.30000   5.31750   5.34250   5.36750   5.37250   5.38000   5.39250   5.40750   5.42750   5.44500   5.46500   5.48500   5.50500 
2004-12-31 5270   5.25000   5.27000   5.27750   5.30750   5.33500   5.36250   5.37000   5.38000   5.39250   5.40500   5.41250   5.42250   5.44000   5.45500   5.47250 
2004-12-24 5269   5.30500   5.30750   5.30500   5.31500   5.34000   5.36000   5.37000   5.37500   5.38750   5.39500   5.40750   5.41000   5.42000   5.43000   5.43750 
2004-12-17 5268   5.28500   5.28500   5.30500   5.30750   5.33000   5.34750   5.35500   5.35750   5.36500   5.36500   5.37250   5.37750   5.38500   5.39500   5.40750 
2004-12-10 5267   5.27500   5.29750   5.29750   5.32250   5.33750   5.36000   5.36500   5.37500   5.38500   5.39250   5.40250   5.40750   5.41750   5.43000   5.44250 
2004-12-03 5266   5.24000   5.25750   5.28000   5.33500   5.34500   5.34750   5.35000   5.35000   5.35250   5.35500   5.35500   5.36000   5.36750   5.37500   5.38000 
2004-11-26 5265   5.23000   5.25500   5.27750   5.29750   5.33750   5.35750   5.37000   5.37750   5.39250   5.40000   5.41250   5.43000   5.44250   5.45750   5.46750 
2004-11-19 5264   5.25500   5.28000   5.30500   5.31000   5.36750   5.38000   5.39750   5.41000   5.43500   5.45250   5.47000   5.49750   5.51500   5.53500   5.55500 
2004-11-12 5263   5.30000   5.29250   5.29750   5.32000   5.38000   5.40750   5.43000   5.45500   5.48750   5.50750   5.54000   5.56750   5.58750   5.61250   5.64000 
2004-11-05 5262   5.25000   5.27000   5.27750   5.31250   5.35250   5.37750   5.39500   5.41000   5.43500   5.45250   5.47250   5.48750   5.50750   5.52500   5.54750 
2004-10-29 5261   5.23000   5.24500   5.26500   5.30000   5.35750   5.37750   5.38750   5.40000   5.42250   5.43500   5.45250   5.46500   5.48250   5.50250   5.52500 
2004-10-22 5260   5.24500   5.25000   5.26000   5.28250   5.32000   5.35250   5.36750   5.38250   5.39750   5.41000   5.43000   5.45000   5.47000   5.48750   5.51000 
2004-10-15 5259   5.23000   5.24750   5.26500   5.28750   5.32250   5.35750   5.36750   5.38000   5.39750   5.41000   5.42000   5.44000   5.45250   5.47500   5.49500 
2004-10-08 5258   5.25250   5.26750   5.28500   5.30500   5.34500   5.37500   5.39250   5.40750   5.43250   5.45500   5.47500   5.49750   5.52000   5.54000   5.56500 
2004-10-01 5257   5.30500   5.31250   5.31250   5.31500   5.34000   5.36750   5.38750   5.39750   5.41250   5.43500   5.45250   5.47500   5.49000   5.50750   5.52500 
2004-09-24 5256   5.27250   5.28000   5.29750   5.30500   5.33250   5.36000   5.38500   5.39750   5.41500   5.43500   5.45000   5.47500   5.49250   5.50500   5.53000 
2004-09-17 5255   5.28750   5.29250   5.29750   5.30500   5.33750   5.35750   5.37500   5.38750   5.41000   5.42250   5.43500   5.45000   5.47000   5.48750   5.50500 
2004-09-10 5254   5.21500   5.24750   5.27250   5.29750   5.33250   5.35750   5.38250   5.40250   5.41500   5.42750   5.44750   5.47000   5.49000   5.50500   5.52750 
2004-09-03 5253   5.27250   5.27750   5.28750   5.30250   5.34000   5.38000   5.40750   5.43000   5.44750   5.47000   5.49000   5.51000   5.53000   5.55000   5.56750 
2004-08-27 5252   5.21000   5.23000   5.26250   5.30250   5.35500   5.38750   5.41500   5.44250   5.47250   5.49250   5.51500   5.53750   5.55500   5.57750   5.59750 
2004-08-20 5251   5.28250   5.29000   5.30750   5.31500   5.35500   5.38000   5.40250   5.42250   5.45500   5.47750   5.49750   5.51500   5.53500   5.55750   5.57750 
2004-08-13 5250   5.21250   5.24500   5.27250   5.31500   5.34250   5.38000   5.40500   5.43750   5.47750   5.49500   5.52000   5.54250   5.56500   5.59250   5.62000 
2004-08-06 5249   5.30250   5.32000   5.33000   5.34250   5.37000   5.41750   5.43500   5.47000   5.49750   5.51750   5.54250   5.56750   5.59250   5.62000   5.64750 
2004-07-30 5248   5.26250   5.28000   5.30500   5.32750   5.37750   5.41250   5.45000   5.49750   5.53000   5.55750   5.58750   5.62000   5.64750   5.67750   5.70750 
2004-07-23 5247   5.26500   5.30250   5.31500   5.33500   5.37500   5.42000   5.45250   5.48250   5.51500   5.53750   5.56500   5.58750   5.60750   5.63250   5.65500 
2004-07-16 5246   5.27750   5.28750   5.31250   5.35750   5.39500   5.44750   5.47250   5.50000   5.53250   5.55500   5.57750   5.60500   5.62750   5.65000   5.67750 
2004-07-09 5245   5.30250   5.31000   5.34000   5.35750   5.38750   5.43500   5.46000   5.49000   5.52000   5.53250   5.55750   5.58000   5.60250   5.62500   5.65500 
2004-07-02 5244   5.34250   5.36750   5.38500   5.40000   5.43750   5.48750   5.52000   5.56000   5.58750   5.60750   5.63000   5.66250   5.68750   5.71500   5.74250 
2004-06-25 5243   5.38000   5.38500   5.38750   5.39000   5.41500   5.45750   5.47500   5.49500   5.52000   5.53250   5.55000   5.56750   5.59250   5.61000   5.63000 
2004-06-18 5242   5.35150   5.35750   5.37250   5.38550   5.42600   5.47750   5.49500   5.50500   5.52250   5.53250   5.55250   5.57750   5.59000   5.61250   5.63250 
2004-06-11 5241   5.33500   5.36250   5.37750   5.39750   5.44000   5.47750   5.49250   5.50750   5.52500   5.54000   5.56500   5.59000   5.61250   5.63500   5.66250 
2004-06-04 5240   5.34750   5.37750   5.39250   5.40750   5.42500   5.43500   5.45250   5.47000   5.48250   5.49250   5.51250   5.53250   5.54750   5.56000   5.58000 
2004-05-28 5239   5.35000   5.37250   5.38750   5.40000   5.42000   5.43250   5.46750   5.49750   5.52750   5.54500   5.57000   5.59750   5.61250   5.64500   5.66000 
2004-05-21 5238   5.32750   5.35000   5.38500   5.42750   5.44000   5.46750   5.49250   5.52250   5.55500   5.57500   5.60750   5.64000   5.66500   5.69250   5.71500 
2004-05-14 5237   5.36750   5.38250   5.40250   5.42000   5.44500   5.46750   5.49500   5.52250   5.55250   5.58500   5.61250   5.64500   5.67500   5.70500   5.73750 
2004-05-07 5236   5.27750   5.32750   5.35750   5.38250   5.42750   5.45750   5.49250   5.52250   5.55500   5.57500   5.59750   5.62500   5.64750   5.67250   5.70250 
2004-04-30 5235   5.38000   5.44750   5.46500   5.47750   5.51500   5.55250   5.58750   5.61500   5.65750   5.68750   5.71000   5.74000   5.76250   5.78500   5.81500 
2004-04-23 5234   5.42500   5.43000   5.43250   5.43000   5.44750   5.46500   5.47750   5.49500   5.51000   5.53750   5.56250   5.58500   5.60500   5.63250   5.66000 
2004-04-16 5233   5.50500   5.45000   5.44500   5.42750   5.45500   5.47750   5.50250   5.52500   5.54500   5.56250   5.58000   5.59500   5.61500   5.63250   5.65000 
2004-04-09 5232   5.33750   5.34500   5.35750   5.38500   5.42250   5.45250   5.47000   5.48750   5.51000   5.52500   5.54250   5.55250   5.57250   5.59250   5.61750 
2004-04-02 5231   5.30750   5.32250   5.34000   5.37250   5.42750   5.46000   5.46750   5.48250   5.49000   5.50000   5.50750   5.52000   5.52750   5.53750   5.54750 
2004-03-26 5230   5.29000   5.32500   5.33750   5.36750   5.41250   5.43250   5.44250   5.45750   5.47000   5.48000   5.48750   5.49250   5.50250   5.51500   5.52750 
2004-03-19 5229   5.27000   5.29000   5.32500   5.36750   5.41750   5.45000   5.46250   5.46500   5.47500   5.48000   5.48250   5.49500   5.50000   5.51250   5.52500 
2004-03-12 5228   5.33750   5.34750   5.36000   5.38250   5.41000   5.43250   5.44250   5.45750   5.46750   5.47000   5.47750   5.48500   5.49250   5.50250   5.51750 
2004-03-05 5227   5.31250   5.31500   5.32500   5.37000   5.43500   5.48250   5.52250   5.55000   5.58250   5.60750   5.63000   5.64750   5.67000   5.69000   5.71750 
2004-02-27 5226   5.29750   5.36750   5.41500   5.45250   5.51500   5.56250   5.59750   5.63250   5.66750   5.69500   5.72250   5.74750   5.76500   5.78750   5.81250 
2004-02-20 5225   5.30500   5.31750   5.35750   5.42500   5.50500   5.55000   5.58500   5.61750   5.64750   5.67500   5.70000   5.73000   5.75750   5.78250   5.80750 
2004-02-13 5224   5.25000   5.26750   5.31000   5.40750   5.48250   5.52750   5.55750   5.58500   5.61500   5.63250   5.65250   5.68000   5.70250   5.72250   5.74250 
2004-02-06 5223   5.32750   5.35500   5.38250   5.41750   5.48750   5.53000   5.55500   5.58000   5.60000   5.62250   5.64750   5.67250   5.69500   5.71500   5.73500 
2004-01-30 5222   5.43250   5.44250   5.49000   5.53000   5.57250   5.60250   5.63000   5.65750   5.67750   5.69750   5.72250   5.75000   5.77250   5.79750   5.82250 
2004-01-23 5221   5.37250   5.39250   5.41250   5.44250   5.48250   5.51750   5.54250   5.56250   5.58500   5.60000   5.61750   5.64250   5.66000   5.68250   5.70750 
2004-01-16 5220   5.45000   5.44750   5.44000   5.44500   5.46750   5.50000   5.52250   5.54500   5.57500   5.59000   5.61250   5.63500   5.66250   5.69000   5.71500 
2004-01-09 5219   5.29750   5.32250   5.34250   5.38250   5.46000   5.53750   5.58750   5.62750   5.66500   5.69750   5.73250   5.76750   5.79750   5.83750   5.87000 
2004-01-02 5218   5.29250   5.31750   5.34500   5.38000   5.42750   5.46250   5.50750   5.54500   5.58750   5.61750   5.65250   5.68250   5.71250   5.74250   5.77500 
2003-12-26 5217   5.38000   5.41750   5.43000   5.41250   5.43500   5.46750   5.49000   5.52500   5.55000   5.58000   5.60500   5.63000   5.65500   5.68000   5.70500 
2003-12-19 5216   5.51000   5.50500   5.46250   5.44750   5.45250   5.48000   5.49750   5.52000   5.55750   5.58500   5.61500   5.64000   5.66250   5.68500   5.70250 
2003-12-12 5215   5.35500   5.34500   5.34250   5.34500   5.38000   5.42250   5.46750   5.50750   5.55000   5.58250   5.61250   5.65500   5.68250   5.71750   5.75250 
2003-12-05 5214   5.28000   5.28250   5.28250   5.30000   5.34000   5.38500   5.45000   5.50750   5.57000   5.61500   5.65750   5.71000   5.74250   5.77750   5.81500 
2003-11-28 5213   5.04000   5.17500   5.22000   5.27750   5.32250   5.36250   5.43750   5.50250   5.56750   5.62250   5.67250   5.73000   5.76750   5.80250   5.85500 
2003-11-21 5212   5.05250   5.06750   5.11250   5.20250   5.28000   5.31750   5.38250   5.45250   5.50500   5.55750   5.60500   5.65250   5.69250   5.72250   5.75750 
2003-11-14 5211   5.00000   5.00750   5.04750   5.15500   5.25750   5.31750   5.38000   5.45000   5.51500   5.57250   5.62500   5.67500   5.73000   5.77500   5.82000 
2003-11-07 5210   5.03750   5.05750   5.07000   5.11250   5.20500   5.26000   5.32500   5.39250   5.45000   5.50250   5.56000   5.61250   5.66000   5.70500   5.74750 
2003-10-31 5209   4.79500   4.80000   4.82000   4.87250   4.95500   5.00250   5.07250   5.13000   5.19000   5.25000   5.30750   5.36750   5.42000   5.46750   5.50250 
2003-10-24 5208   4.81000   4.81000   4.81500   4.85000   4.90500   4.96750   5.02500   5.07250   5.12000   5.16250   5.20750   5.26250   5.30000   5.34500   5.38750 
2003-10-17 5207   4.78750   4.79250   4.80750   4.84500   4.90000   4.96500   5.02500   5.06750   5.11750   5.16500   5.22000   5.27000   5.31000   5.36000   5.40750 
2003-10-10 5206   4.79000   4.79000   4.79000   4.82500   4.87250   4.92750   4.98000   5.02250   5.06750   5.10750   5.14750   5.18250   5.22000   5.25250   5.28750 
2003-10-03 5205   4.75750   4.77250   4.79000   4.81750   4.83500   4.86500   4.89250   4.91000   4.94500   4.97250   5.00000   5.02250   5.04750   5.07500   5.09750 
2003-09-26 5204   4.78750   4.79250   4.80500   4.81500   4.83750   4.86750   4.89000   4.91250   4.93750   4.96500   4.98750   5.00750   5.03750   5.07000   5.10000 
2003-09-19 5203   4.80000   4.80500   4.81750   4.83000   4.86000   4.88750   4.92250   4.96000   4.99500   5.02500   5.06000   5.09750   5.13000   5.16250   5.19750 
2003-09-12 5202   4.78500   4.78500   4.78750   4.81500   4.86000   4.90500   4.94750   4.99000   5.03000   5.07250   5.11000   5.14750   5.18250   5.22000   5.25500 
2003-09-05 5201   4.82250   4.81750   4.80500   4.80250   4.81500   4.83000   4.87250   4.91000   4.95250   4.99250   5.02750   5.06250   5.10000   5.13500   5.16250 
2003-08-29 5200   4.72750   4.73500   4.75000   4.78250   4.79000   4.82000   4.84750   4.87750   4.89250   4.91000   4.93000   4.95250   4.98000   5.01000   5.03500 
2003-08-22 5199   4.75750   4.77250   4.78500   4.79000   4.80000   4.81750   4.84000   4.85750   4.87750   4.89250   4.92000   4.94250   4.96750   4.99250   5.01750 
2003-08-15 5198   4.75000   4.75000   4.75000   4.76250   4.77500   4.79250   4.80250   4.82250   4.83500   4.85250   4.88000   4.90250   4.92750   4.95250   4.98250 
2003-08-08 5197   4.72500   4.73250   4.73750   4.74000   4.74500   4.74750   4.75250   4.76000   4.76000   4.76750   4.77500   4.79000   4.80500   4.82000   4.83750 
2003-08-01 5196   4.74000   4.74250   4.74000   4.73000   4.72500   4.72250   4.72250   4.72250   4.73000   4.73500   4.74250   4.74750   4.76000   4.78000   4.79000 
2003-07-25 5195   4.73000   4.72750   4.72500   4.71000   4.68000   4.67250   4.66250   4.64750   4.64000   4.63750   4.63500   4.63000   4.63500   4.64250   4.65000 
2003-07-18 5194   4.75500   4.75000   4.75000   4.74500   4.71250   4.69750   4.68750   4.67500   4.66250   4.66500   4.66250   4.66250   4.66500   4.67250   4.68000 
2003-07-11 5193   4.75000   4.74750   4.74000   4.72500   4.67500   4.64000   4.61000   4.59250   4.57500   4.56500   4.55750   4.55250   4.55250   4.55250   4.55250 
2003-07-04 5192   4.73500   4.73250   4.73000   4.73000   4.69250   4.66500   4.64250   4.61750   4.59750   4.58750   4.57750   4.57750   4.57750   4.57500   4.57500 
2003-06-27 5191   4.75750   4.70750   4.65750   4.62500   4.60500   4.58000   4.55250   4.53250   4.51250   4.50750   4.50000   4.49250   4.49250   4.48750   4.48500 
2003-06-20 5190   4.72250   4.72500   4.71000   4.67000   4.62000   4.56250   4.52000   4.47000   4.42750   4.41000   4.39250   4.37500   4.36500   4.36250   4.35000 
2003-06-13 5189   4.69500   4.69250   4.68250   4.67250   4.62750   4.58250   4.54250   4.49250   4.44250   4.41500   4.39500   4.37000   4.35500   4.34000   4.33000 
2003-06-06 5188   4.70000   4.69750   4.70250   4.70750   4.68250   4.66250   4.63500   4.60000   4.56000   4.54000   4.52750   4.50750   4.49500   4.48750   4.47750 
2003-05-30 5187   4.70000   4.71000   4.71750   4.73250   4.73500   4.73500   4.73250   4.72500   4.71750   4.71000   4.70000   4.69250   4.68750   4.67750   4.67250 
2003-05-23 5186   4.73500   4.74000   4.74500   4.74500   4.74500   4.74500   4.74250   4.73250   4.72250   4.71000   4.70500   4.69750   4.69000   4.68750   4.68750 
2003-05-16 5185   4.76000   4.75000   4.75000   4.74750   4.74750   4.74750   4.74750   4.74500   4.73750   4.73750   4.73750   4.73250   4.73500   4.73250   4.73250 
2003-05-09 5184   4.72000   4.72250   4.72250   4.73250   4.73500   4.73250   4.72500   4.72000   4.70750   4.70500   4.70250   4.70250   4.70000   4.70000   4.70000 
2003-05-02 5183   4.71750   4.72000   4.72500   4.73500   4.73250   4.73000   4.72250   4.71500   4.69750   4.68750   4.68250   4.67750   4.67250   4.67000   4.66750 
2003-04-25 5182   4.71750   4.72250   4.73000   4.74500   4.74000   4.74250   4.73500   4.72750   4.71500   4.71000   4.70500   4.70250   4.70000   4.70000   4.70000 
2003-04-18 5181   4.73750   4.73750   4.74000   4.74750   4.74500   4.74250   4.73500   4.72500   4.71750   4.71500   4.71500   4.71250   4.71250   4.71500   4.71500 
2003-04-11 5180   4.75000   4.75000   4.75000   4.75750   4.75500   4.74500   4.72750   4.72250   4.70250   4.69250   4.68750   4.68000   4.68000   4.68000   4.68000 
2003-04-04 5179   4.73750   4.74250   4.74250   4.75000   4.74750   4.74750   4.74000   4.73000   4.72000   4.71250   4.71000   4.70500   4.70750   4.70500   4.70500 
2003-03-28 5178   4.75000   4.75000   4.75250   4.75500   4.75250   4.75000   4.75000   4.73750   4.72500   4.72250   4.71750   4.71500   4.71500   4.71250   4.71500 
2003-03-21 5177   4.65750   4.68250   4.70750   4.73250   4.74250   4.74500   4.74500   4.74250   4.74000   4.74000   4.74000   4.74250   4.75000   4.75750   4.76500 
2003-03-14 5176   4.77750   4.77750   4.77750   4.77500   4.76000   4.75000   4.74000   4.72750   4.71750   4.71000   4.70250   4.70000   4.70000   4.70000   4.70000 
2003-03-07 5175   4.75000   4.75000   4.75000   4.75500   4.75000   4.74500   4.73000   4.72000   4.71000   4.69000   4.67000   4.65500   4.64000   4.63000   4.62000 
2003-02-28 5174   4.75000   4.74750   4.74500   4.73250   4.72500   4.72000   4.70250   4.69250   4.67000   4.65250   4.63500   4.62750   4.61250   4.60250   4.59250 
2003-02-21 5173   4.72250   4.72250   4.72250   4.72000   4.71250   4.70500   4.69500   4.67000   4.65500   4.63250   4.62500   4.62250   4.62000   4.61750   4.61500 
2003-02-14 5172   4.72750   4.73000   4.73000   4.72500   4.71750   4.70500   4.68750   4.67000   4.65500   4.64250   4.63250   4.62250   4.61750   4.61750   4.61750 
2003-02-07 5171   4.75000   4.75000   4.75000   4.75000   4.74000   4.72500   4.69500   4.67500   4.65500   4.64250   4.63000   4.62250   4.62500   4.62750   4.63000 
2003-01-31 5170   4.77250   4.77500   4.77250   4.77250   4.77250   4.77250   4.76500   4.75500   4.74250   4.73750   4.73000   4.73000   4.73000   4.73500   4.74250 
2003-01-24 5169   4.74500   4.75000   4.75000   4.75000   4.75000   4.74500   4.72750   4.72000   4.70750   4.70250   4.69500   4.68750   4.69250   4.70000   4.70750 
2003-01-17 5168   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.74750   4.74750   4.74750   4.74750   4.75250   4.75750   4.76500   4.77750   4.79500 
2003-01-10 5167   4.75500   4.75500   4.76500   4.77500   4.76500   4.76750   4.76500   4.76750   4.76750   4.77750   4.78500   4.80250   4.81500   4.82750   4.84250 
2003-01-03 5166   4.73250   4.73250   4.74000   4.76250   4.76750   4.76500   4.75750   4.75500   4.75750   4.76250   4.77250   4.77750   4.79000   4.80500   4.81500 
2002-12-27 5165   4.77750   4.79000   4.79000   4.80250   4.79531   4.78031   4.74500   4.70969   4.70469   4.69750   4.69500   4.69500   4.69500   4.70250   4.70969 
2002-12-20 5164   4.75000   4.75000   4.78531   4.78531   4.78031   4.76500   4.74750   4.73000   4.70969   4.71219   4.71219   4.71219   4.71719   4.71969   4.72500 
2002-12-13 5163   4.75000   4.75750   4.76750   4.78531   4.78531   4.78531   4.77781   4.76750   4.75750   4.75750   4.76250   4.77250   4.78750   4.79750   4.80813 
2002-12-06 5162   4.77031   4.76750   4.76750   4.77031   4.78063   4.77781   4.76000   4.75500   4.75250   4.76250   4.77000   4.78000   4.79750   4.81288   4.83656 
2002-11-29 5161   4.78563   4.78563   4.78563   4.78031   4.77781   4.77781   4.77531   4.77531   4.77531   4.78781   4.80563   4.81813   4.84438   4.87250   4.90156 
2002-11-22 5160   4.80250   4.80500   4.80500   4.81250   4.81250   4.81063   4.80813   4.80000   4.79750   4.80500   4.81250   4.82750   4.84250   4.86250   4.88250 
2002-11-15 5159   4.75000   4.75750   4.75750   4.78000   4.77750   4.77500   4.77000   4.76750   4.76781   4.77281   4.77781   4.79281   4.80563   4.81875   4.84188 
2002-11-08 5158   4.73500   4.74000   4.74500   4.75000   4.77000   4.78031   4.78531   4.79281   4.79531   4.80031   4.81063   4.81313   4.83594   4.85094   4.86750 
2002-11-01 5157   4.71000   4.74750   4.78281   4.80313   4.83688   4.86625   4.86000   4.85500   4.85344   4.85594   4.85844   4.86750   4.88000   4.89250   4.90500 
2002-10-25 5156   4.75000   4.75000   4.78031   4.80813   4.83594   4.86625   4.89406   4.91938   4.93375   4.95938   4.98500   4.99750   5.02813   5.05563   5.09500 
2002-10-18 5155   4.75250   4.76250   4.78563   4.80563   4.84438   4.88375   4.91156   4.93625   4.96688   4.99000   5.01531   5.04813   5.06813   5.10094   5.13875 
2002-10-11 5154   4.76250   4.79031   4.79063   4.80313   4.84344   4.86625   4.88750   4.89656   4.90406   4.91656   4.93688   4.95500   4.97500   4.99000   5.02031 
2002-10-04 5153   4.75000   4.75500   4.77031   4.80063   4.83844   4.85344   4.86875   4.87625   4.88375   4.90406   4.92000   4.93938   4.96000   4.98000   5.00250 
2002-09-27 5152   4.75000   4.75000   4.76281   4.79031   4.83938   4.87375   4.88125   4.89813   4.91406   4.93375   4.95938   4.97719   5.00250   5.02813   5.05375 
2002-09-20 5151   4.72000   4.75000   4.77813   4.82313   4.85719   4.88375   4.91000   4.92344   4.93500   4.95250   4.97969   5.00250   5.02750   5.05000   5.07813 
2002-09-13 5150   4.79531   4.79531   4.81125   4.84094   4.87125   4.91406   4.93938   4.96688   4.99750   5.03031   5.06063   5.09438   5.12750   5.15563   5.18688 
2002-09-06 5149   4.75500   4.77531   4.77813   4.80563   4.81563   4.83344   4.84094   4.84594   4.85094   4.86750   4.87625   4.88750   4.91406   4.94188   4.96438 
2002-08-30 5148   4.78563   4.79063   4.80875   4.85594   4.90563   4.93625   4.96188   4.98750   5.00000   5.03063   5.06063   5.09094   5.12125   5.15313   5.18625 
2002-08-23 5147   4.76250   4.80813   4.83000   4.87125   4.90563   4.94750   4.97219   4.99750   5.02781   5.06375   5.10438   5.13000   5.17094   5.20906   5.25250 
2002-08-16 5146   4.77750   4.77750   4.78531   4.80063   4.85500   4.89000   4.91656   4.93875   4.95500   4.97500   5.00250   5.03313   5.06375   5.09688   5.12500 
2002-08-09 5145   4.71719   4.75000   4.78063   4.79594   4.82656   4.84188   4.84688   4.86750   4.87500   4.90063   4.92875   4.95156   4.97719   5.00000   5.03063 
2002-08-02 5144   4.75000   4.79281   4.80313   4.82656   4.85594   4.88500   4.90313   4.92688   4.94125   4.96938   4.99250   5.00750   5.04313   5.07906   5.11500 
2002-07-26 5143   4.75750   4.76750   4.78531   4.80500   4.83594   4.84844   4.87125   4.89000   4.91438   4.93969   4.95969   4.99250   5.02781   5.06313   5.10875 
2002-07-19 5142   4.74500   4.78250   4.79313   4.83094   4.89500   4.92938   4.95719   4.98500   5.02250   5.05313   5.08594   5.11875   5.15406   5.19188   5.23750 
2002-07-12 5141   4.81313   4.81563   4.82750   4.83000   4.89000   4.92500   4.96500   5.00000   5.04750   5.08344   5.12375   5.17500   5.21219   5.25250   5.30000 
2002-07-05 5140   4.83594   4.86000   4.86875   4.87375   4.96719   5.03031   5.08000   5.12375   5.17500   5.21469   5.25250   5.30250   5.34844   5.40000   5.45000 
2002-06-28 5139   4.98469   5.00750   5.00000   5.00000   5.06063   5.11625   5.15313   5.18188   5.24000   5.27531   5.31563   5.36125   5.40406   5.44188   5.49500 
2002-06-21 5138   4.78781   4.81813   4.84938   4.89250   4.96469   5.02781   5.08844   5.14531   5.21438   5.25500   5.32063   5.37500   5.43438   5.49500   5.53563 
2002-06-14 5137   4.83063   4.81813   4.83063   4.84344   4.92750   5.01250   5.08344   5.16750   5.24500   5.31063   5.37875   5.44188   5.50500   5.56813   5.62875 
2002-06-07 5136   4.75000   4.75500   4.76500   4.80063   4.88625   4.97750   5.07594   5.18250   5.29250   5.37500   5.45469   5.54531   5.60594   5.67500   5.74000 
2002-05-31 5135   4.70438   4.75000   4.74750   4.75000   4.89000   5.01250   5.13250   5.24500   5.34594   5.42250   5.49750   5.58250   5.65000   5.71219   5.78000 
2002-05-24 5134   4.47000   4.50781   4.59344   4.69469   4.81063   4.88750   4.99250   5.07500   5.15906   5.24250   5.32344   5.42438   5.48750   5.55063   5.61625 
2002-05-17 5133   4.47219   4.48469   4.50000   4.58594   4.71469   4.81813   4.92688   5.03031   5.12625   5.21938   5.30813   5.38625   5.45469   5.52281   5.60094 
2002-05-10 5132   4.42188   4.44188   4.47719   4.51000   4.62500   4.74250   4.84500   4.93969   5.03313   5.12250   5.20219   5.28563   5.36250   5.42938   5.50000 
2002-05-03 5131   4.30313   4.38156   4.43688   4.45719   4.55500   4.64500   4.71719   4.79750   4.86875   4.93688   5.01500   5.09094   5.14656   5.21219   5.28281 
2002-04-26 5130   4.25000   4.29031   4.33969   4.41438   4.50500   4.59844   4.68125   4.75250   4.84844   4.92438   5.00750   5.08563   5.15125   5.21969   5.29281 
2002-04-19 5129   4.25000   4.26250   4.29531   4.37125   4.49000   4.59094   4.67438   4.77281   4.87625   4.95188   5.03750   5.13375   5.20438   5.28000   5.37125 
2002-04-12 5128   4.22719   4.23719   4.24250   4.31563   4.43938   4.53844   4.65656   4.76250   4.87250   4.96500   5.05875   5.13750   5.21969   5.30344   5.38375 
2002-04-05 5127   4.23469   4.24250   4.25000   4.27813   4.37375   4.48500   4.58594   4.69688   4.80563   4.88375   4.97719   5.06375   5.13250   5.21438   5.29281 
2002-03-29 5126   4.21719   4.24750   4.29031   4.40406   4.50250   4.62000   4.71969   4.81875   4.92875   5.00500   5.10594   5.19438   5.25750   5.33406   5.40406 
2002-03-22 5125   4.18875   4.25000   4.29531   4.35750   4.43625   4.52813   4.63000   4.74500   4.87250   4.96688   5.05094   5.14281   5.22438   5.31375   5.39500 
2002-03-15 5124   4.22750   4.25000   4.28563   4.32406   4.38875   4.45969   4.54781   4.65156   4.75000   4.83406   4.93125   5.01500   5.09188   5.17875   5.25500 
2002-03-08 5123   4.25000   4.25000   4.25000   4.28031   4.29781   4.32125   4.39125   4.46688   4.53313   4.61625   4.68688   4.77031   4.85375   4.92688   5.02031 
2002-03-01 5122   4.24219   4.25000   4.25000   4.25000   4.27000   4.28281   4.33094   4.37125   4.42688   4.49000   4.55063   4.61250   4.67375   4.73500   4.79375 
2002-02-22 5121   4.25781   4.27000   4.26750   4.27781   4.29250   4.30000   4.34344   4.37875   4.42250   4.46719   4.52500   4.57594   4.63125   4.69750   4.76500 
2002-02-15 5120   4.23719   4.24500   4.25000   4.25750   4.27531   4.29750   4.34094   4.38500   4.43000   4.48500   4.54750   4.61000   4.67750   4.74750   4.81500 
2002-02-08 5119   4.22500   4.24500   4.24500   4.24500   4.25500   4.28313   4.30500   4.31375   4.33938   4.37000   4.40313   4.44188   4.49750   4.55625   4.61625 
2002-02-01 5118   4.24500   4.25000   4.25000   4.25000   4.25500   4.28781   4.30813   4.33344   4.36875   4.41000   4.45469   4.50000   4.55813   4.62125   4.68688 
2002-01-25 5117   4.25000   4.25000   4.25000   4.25000   4.25250   4.27281   4.29844   4.32906   4.34688   4.37875   4.41406   4.45938   4.51000   4.56906   4.62750 
2002-01-18 5116   4.24250   4.23750   4.23750   4.22969   4.20000   4.18625   4.18375   4.18375   4.18375   4.19750   4.21469   4.25000   4.27781   4.32313   4.37000 
2002-01-11 5115   4.28500   4.29000   4.27750   4.27813   4.24750   4.20969   4.20469   4.20250   4.20250   4.21469   4.24000   4.26250   4.30375   4.34344   4.38625 
2002-01-04 5114   4.12094   4.13875   4.16656   4.21219   4.20719   4.19438   4.19688   4.20938   4.20938   4.22219   4.24750   4.27531   4.30813   4.34188   4.39156 
2001-12-28 5113   4.22500   4.22750   4.23250   4.25000   4.22438   4.21219   4.21219   4.21000   4.20750   4.22188   4.24250   4.25250   4.28563   4.32906   4.36625 
2001-12-21 5112   4.23250   4.35500   4.34594   4.29563   4.25250   4.21469   4.19750   4.18250   4.17750   4.18938   4.20469   4.22219   4.24750   4.28281   4.31313 
2001-12-14 5111   4.30625   4.28781   4.29031   4.26750   4.24500   4.21969   4.17938   4.16500   4.16500   4.17250   4.17938   4.19250   4.23750   4.27563   4.32406 
2001-12-07 5110   4.10250   4.11750   4.13000   4.20719   4.22219   4.21969   4.19438   4.18938   4.18688   4.20750   4.23500   4.25250   4.28531   4.34344   4.38750 
2001-11-30 5109   4.38875   4.30000   4.28250   4.26750   4.26500   4.24000   4.21000   4.18500   4.15000   4.16250   4.17188   4.18188   4.21219   4.24000   4.27750 
2001-11-23 5108   4.42188   4.46250   4.44688   4.41250   4.37625   4.35344   4.35094   4.34594   4.33844   4.35594   4.38250   4.41000   4.44938   4.49000   4.53000 
2001-11-16 5107   4.50000   4.50000   4.47750   4.43500   4.36344   4.33750   4.30813   4.30313   4.29000   4.30563   4.31313   4.33594   4.36375   4.39000   4.42688 
2001-11-09 5106   4.40906   4.38125   4.36875   4.31000   4.20969   4.12500   4.06063   4.00750   3.96938   3.95969   3.94500   3.93188   3.93188   3.93688   3.94719 
2001-11-02 5105   4.38750   4.38750   4.38750   4.34594   4.27531   4.22188   4.18344   4.13625   4.09844   4.09188   4.08938   4.08438   4.08938   4.09438   4.10500 
2001-10-26 5104   4.40656   4.40156   4.39000   4.37000   4.31063   4.25500   4.21438   4.18375   4.15313   4.14250   4.14250   4.13875   4.14375   4.15500   4.17000 
2001-10-19 5103   4.43250   4.42406   4.41594   4.39906   4.35625   4.30813   4.27281   4.25000   4.21188   4.21438   4.21438   4.21938   4.22188   4.24000   4.25000 
2001-10-12 5102   4.49500   4.49500   4.47969   4.46719   4.40656   4.36500   4.34375   4.31844   4.30313   4.30313   4.30313   4.31125   4.32844   4.35344   4.37250 
2001-10-05 5101   4.39500   4.39500   4.39500   4.40656   4.38375   4.36000   4.33063   4.31563   4.28531   4.28031   4.27281   4.27281   4.28281   4.29750   4.30813 
2001-09-28 5100   4.57500   4.47219   4.46188   4.40031   4.33156   4.30813   4.29281   4.27781   4.26500   4.25750   4.25500   4.24750   4.26000   4.27813   4.30875 
2001-09-21 5099   4.60063   4.62375   4.59063   4.57156   4.50500   4.42406   4.39906   4.37750   4.34938   4.33406   4.32406   4.32906   4.34094   4.35594   4.38375 
2001-09-14 5098   4.67000   4.72500   4.71719   4.69688   4.64156   4.55063   4.53250   4.50250   4.50500   4.51250   4.51750   4.52250   4.53750   4.55250   4.56500 
2001-09-07 5097   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.76750   4.78563   4.80500   4.83594   4.85875   4.89656 
2001-08-31 5096   4.94438   4.88125   4.83313   4.80000   4.78031   4.75000   4.73250   4.71719   4.70938   4.71219   4.71438   4.71969   4.74000   4.75250   4.78000 
2001-08-24 5095   4.89375   4.90156   4.91156   4.91406   4.90563   4.90313   4.89156   4.88875   4.88375   4.88875   4.90813   4.91750   4.94250   4.96938   5.00000 
2001-08-17 5094   4.88875   4.91188   4.93750   4.94938   4.94938   4.94688   4.94188   4.93688   4.93438   4.93688   4.94188   4.96438   4.98500   5.00500   5.04063 
2001-08-10 5093   4.94500   4.95250   4.96000   4.95688   4.94188   4.93438   4.91656   4.91156   4.90156   4.90656   4.92188   4.93188   4.94500   4.97000   5.00000 
2001-08-03 5092   4.91094   4.94688   4.96250   4.98000   4.98750   4.99750   5.00500   5.03313   5.05500   5.07563   5.10438   5.13750   5.18625   5.21938   5.26000 
2001-07-27 5091   4.99750   4.99250   5.00000   5.00000   5.01250   5.02531   5.04281   5.05875   5.08688   5.12250   5.15563   5.18938   5.24750   5.28531   5.32844 
2001-07-20 5090   4.99250   4.97500   4.96969   4.96719   4.97250   4.98250   4.98250   4.99000   4.99250   5.01781   5.03531   5.06313   5.09594   5.14156   5.17750 
2001-07-13 5089   4.94000   4.94500   4.97969   4.99750   5.01250   5.01750   5.03281   5.04531   5.05813   5.09844   5.12875   5.16156   5.20719   5.25250   5.29750 
2001-07-06 5088   4.98719   4.99500   4.99750   5.00000   5.00000   5.00000   5.01750   5.02781   5.06125   5.10094   5.14500   5.18625   5.23250   5.27781   5.31563 
2001-06-29 5087   5.06813   5.04500   5.00500   4.98250   4.95250   4.94500   4.95250   4.96094   4.98750   5.02500   5.05813   5.09094   5.12250   5.17625   5.21719 
2001-06-22 5086   5.00000   5.02000   5.00750   4.99500   4.96969   4.95188   4.93938   4.92750   4.92000   4.92688   4.93438   4.95000   4.97000   5.00250   5.04500 
2001-06-15 5085   4.98000   4.97000   4.97750   4.98750   4.97250   4.97719   4.98250   4.98500   4.98750   5.00000   5.01750   5.04000   5.07250   5.10250   5.14750 
2001-06-08 5084   4.95750   4.97000   4.97000   4.97750   4.97969   4.98500   4.99500   4.99750   5.01000   5.03531   5.06313   5.09094   5.12125   5.15156   5.18438 
2001-06-01 5083   5.02000   5.00750   4.99000   4.95938   4.92688   4.90906   4.90406   4.89750   4.89500   4.90656   4.92250   4.93938   4.97469   4.99750   5.03031 
2001-05-25 5082   5.00000   4.97500   4.96500   4.96000   4.95000   4.92188   4.91500   4.91250   4.91250   4.93438   4.95219   4.96719   4.99500   5.02781   5.05750 
2001-05-18 5081   5.00000   4.98750   4.97500   4.94750   4.90000   4.88375   4.87875   4.87875   4.87625   4.89906   4.92250   4.94500   4.96469   4.99500   5.02750 
2001-05-11 5080   4.94625   4.94688   4.94688   4.94688   4.89000   4.80625   4.79281   4.78031   4.77250   4.77781   4.78031   4.80000   4.81625   4.84844   4.87250 
2001-05-04 5079   4.94250   4.94500   4.94500   4.93750   4.85094   4.81563   4.78281   4.76031   4.74500   4.74750   4.75500   4.78031   4.79813   4.81500   4.83250 
2001-04-27 5078   5.08563   5.05563   4.93938   4.82813   4.75750   4.71219   4.69719   4.68125   4.66938   4.67188   4.67688   4.68375   4.70250   4.71719   4.73750 
2001-04-20 5077   5.01000   4.98000   4.87125   4.77250   4.68438   4.61500   4.59594   4.58594   4.58094   4.58594   4.59344   4.60594   4.62875   4.64906   4.66688 
2001-04-13 5076   4.96719   4.94688   4.94500   4.94656   4.88906   4.82813   4.78781   4.76000   4.75750   4.76250   4.77000   4.81125   4.82313   4.83938   4.84438 
2001-04-06 5075   4.90438   4.92875   4.93688   4.95094   4.93125   4.86250   4.81563   4.75500   4.73000   4.72750   4.72750   4.73000   4.73250   4.73750   4.74000 
2001-03-30 5074   5.22188   5.18250   5.15625   5.13000   5.05813   4.95250   4.88750   4.82750   4.77000   4.75750   4.75500   4.75000   4.74750   4.75500   4.75750 
2001-03-23 5073   5.34438   5.31563   5.27313   5.20438   5.09594   4.96969   4.91188   4.84594   4.77781   4.75250   4.74000   4.73250   4.73000   4.73250   4.73750 
2001-03-16 5072   5.34375   5.33813   5.29875   5.21719   5.07063   4.98969   4.89031   4.81813   4.75250   4.72469   4.69656   4.67875   4.68125   4.68188   4.67938 
2001-03-09 5071   5.46719   5.44688   5.40125   5.34594   5.23750   5.13125   5.06563   5.00750   4.94969   4.92500   4.90906   4.89125   4.89375   4.89125   4.88875 
2001-03-02 5070   5.75750   5.72750   5.68438   5.60500   5.49500   5.39156   5.31313   5.25250   5.20719   5.17438   5.14250   5.12375   5.12125   5.12125   5.11625 
2001-02-23 5069   5.62375   5.61375   5.60000   5.59344   5.58344   5.51781   5.46250   5.41750   5.36625   5.34344   5.32500   5.30313   5.29500   5.29000   5.28500 
2001-02-16 5068   5.63625   5.64625   5.65406   5.64906   5.63875   5.55813   5.50500   5.46969   5.45000   5.43625   5.43125   5.41594   5.41594   5.41344   5.41094 
2001-02-09 5067   5.52813   5.61094   5.65000   5.67500   5.63156   5.57000   5.53250   5.48500   5.43750   5.41406   5.39125   5.37625   5.36875   5.36250   5.35250 
2001-02-02 5066   5.96688   5.86250   5.84063   5.79000   5.69750   5.59250   5.51000   5.44938   5.38125   5.35250   5.31813   5.29000   5.27500   5.26250   5.25000 
2001-01-26 5065   6.12625   6.12500   6.07625   5.99250   5.87375   5.75500   5.67406   5.59563   5.53250   5.51000   5.47469   5.44906   5.44406   5.43688   5.43188 
2001-01-19 5064   6.14375   6.12500   6.13000   6.12750   6.01750   5.90000   5.79156   5.71219   5.65156   5.60750   5.58500   5.54750   5.53281   5.52781   5.52281 
2001-01-12 5063   6.25000   6.23500   6.18906   6.16094   6.04281   5.90406   5.80000   5.71969   5.64656   5.60250   5.57750   5.56313   5.55563   5.54313   5.52781 
2001-01-05 5062   6.15125   6.15375   6.14375   6.12875   6.04531   5.87250   5.78531   5.69656   5.63250   5.58750   5.55344   5.53063   5.51500   5.50250   5.49250 
2000-12-29 5061        na   6.14813        na   6.20719   6.18438   6.13625   6.06563   6.00750   5.94000   5.89656   5.85594   5.84094   5.82063   5.80813   5.80000 
2000-12-22 5060        na   6.16938        na   6.24500   6.21969   6.17938   6.10250   6.04000   5.95750   5.93188   5.89500   5.87875   5.86000   5.84000   5.82563 
2000-12-15 5059        na   6.20719        na   6.25000   6.24500   6.21438   6.16250   6.10500   6.04563   6.03500   6.02000   6.00000   5.99750   5.99000   5.98250 
2000-12-08 5058        na   6.17688        na   6.17688   6.16938   6.15156   6.12125   6.08500   6.05563   6.05063   6.03781   6.02531   6.02281   6.01500   6.00750 
2000-12-01 5057        na   6.25500        na   6.24750   6.24500   6.24000   6.24000   6.24000   6.24250   6.24750   6.24750   6.25000   6.25000   6.24750   6.24750 
2000-11-24 5056        na   6.20719        na   6.21969   6.25000   6.25750   6.26500   6.27500   6.27781   6.29000   6.30000   6.31500   6.32750   6.33844   6.35750 
2000-11-17 5055        na   6.19750        na   6.22000   6.25250   6.26500   6.27250   6.27750   6.29000   6.30250   6.31250   6.33000   6.34250   6.36000   6.37125 
2000-11-10 5054        na   6.19500        na   6.21969   6.26531   6.28031   6.30000   6.30875   6.33250   6.34844   6.37125   6.38625   6.40156   6.41406   6.43125 
2000-11-03 5053        na   6.21219        na   6.29031   6.34625   6.38156   6.40063   6.41750   6.43188   6.45000   6.46719   6.48750   6.50000   6.51831   6.53500 
2000-10-27 5052        na   6.19938        na   6.26500   6.30063   6.34000   6.35750   6.37125   6.38125   6.41250   6.43438   6.45969   6.47219   6.48750   6.50000 
2000-10-20 5051        na   6.19500        na   6.29063   6.34438   6.38125   6.39563   6.41594   6.42875   6.43875   6.46438   6.48750   6.49750   6.51000   6.52781 
2000-10-13 5050        na   6.24500        na   6.26750   6.32844   6.38125   6.40563   6.41063   6.42875   6.45219   6.46188   6.47469   6.49000   6.49750   6.52063 
2000-10-06 5049        na   6.18719        na   6.25500   6.34438   6.39906   6.44250   6.46438   6.48500   6.50000   6.52500   6.53781   6.56000   6.57250   6.58844 
2000-09-29 5048        na   6.30750        na   6.42438   6.50000   6.55313   6.58688   6.60500   6.62500   6.64906   6.66406   6.68625   6.70000   6.71969   6.73750 
2000-09-22 5047        na   6.23719        na   6.36594   6.46719   6.52250   6.58750   6.60250   6.62625   6.64500   6.67000   6.68688   6.70719   6.73000   6.74750 
2000-09-15 5046        na   6.31000        na   6.33000   6.40906   6.49750   6.57594   6.59344   6.61250   6.63375   6.65906   6.68688   6.70969   6.73000   6.75250 
2000-09-08 5045        na   6.22188        na   6.30750   6.41656   6.50000   6.58375   6.61250   6.62250   6.64250   6.66656   6.70469   6.73000   6.75500   6.78563 
2000-09-01 5044        na   6.19438        na   6.31000   6.36500   6.45500   6.54750   6.56375   6.58750   6.60500   6.63250   6.66656   6.68875   6.71438   6.74250 
2000-08-25 5043        na   6.22469        na   6.33563   6.41656   6.50000   6.56000   6.61750   6.65500   6.67688   6.70719   6.73750   6.76000   6.79031   6.83594 
2000-08-18 5042        na   6.25000        na   6.35250   6.43188   6.50000   6.55000   6.59844   6.63125   6.67094   6.70688   6.75250   6.77781   6.80375   6.83094 
2000-08-11 5041        na   6.25000        na   6.28063   6.34094   6.39656   6.44188   6.49250   6.51781   6.55313   6.58844   6.61625   6.64500   6.67438   6.69906 
2000-08-04 5040        na   6.30625        na   6.29781   6.31375   6.35344   6.40313   6.46688   6.48500   6.52000   6.55250   6.59000   6.61500   6.64000   6.68438 
2000-07-28 5039        na   6.00000        na   6.09594   6.15313   6.19938   6.25000   6.31063   6.35500   6.38906   6.43125   6.46719   6.49500   6.52531   6.55813 
2000-07-21 5038        na   5.99219        na   6.05500   6.08844   6.12125   6.16156   6.19750   6.25000   6.28031   6.31063   6.34188   6.37250   6.40156   6.43188 
2000-07-14 5037        na   6.01500        na   6.06313   6.09094   6.12875   6.16656   6.19438   6.25000   6.28000   6.31000   6.33750   6.35594   6.37750   6.40656 
2000-07-07 5036        na   6.05031        na   6.07750   6.10500   6.13000   6.16156   6.18375   6.22469   6.25000   6.28563   6.31375   6.33938   6.36750   6.40063 
2000-06-30 5035        na   6.12250        na   6.11125   6.13000   6.15563   6.18188   6.19750   6.25000   6.28031   6.31063   6.34438   6.37125   6.40656   6.44438 
2000-06-23 5034        na   6.10625        na   6.09438   6.11500   6.14656   6.17000   6.19750   6.23000   6.28063   6.32063   6.37500   6.40563   6.45000   6.49000 
2000-06-16 5033        na   6.06250        na   6.08250   6.09688   6.14906   6.17000   6.19688   6.23469   6.26500   6.30813   6.34438   6.37875   6.41250   6.45469 
2000-06-09 5032        na   6.09000        na   6.09363   6.12250   6.17688   6.19125   6.21688   6.25000   6.29031   6.32500   6.36750   6.39250   6.42750   6.45750 
2000-06-02 5031        na   6.05750        na   6.06063   6.09844   6.15750   6.19000   6.22500   6.26000   6.31063   6.35750   6.40656   6.43938   6.46969   6.50250 
2000-05-26 5030        na   6.06063        na   6.09844   6.15563   6.25000   6.29063   6.33594   6.38625   6.44438   6.49750   6.55063   6.59344   6.63750   6.68688 
2000-05-19 5029        na   6.00000        na   6.11125   6.24219   6.35219   6.39281   6.45469   6.52531   6.58344   6.63781   6.72969   6.76781   6.81125   6.85875 
2000-05-12 5028        na   6.04750        na   6.06563   6.12125   6.23000   6.28031   6.33844   6.39906   6.45719   6.51781   6.56563   6.61625   6.67438   6.71719 
2000-05-05 5027        na   5.96250        na   6.03781   6.12125   6.22219   6.27250   6.32625   6.39656   6.45719   6.51500   6.58063   6.62125   6.66313   6.70188 
2000-04-28 5026        na   5.81563        na   6.01000   6.08094   6.14656   6.19469   6.24750   6.30844   6.37500   6.44750   6.52500   6.56844   6.60625   6.66688 
2000-04-21 5025        na   5.84313        na   5.84063   5.87750   5.94438   6.00000   6.06375   6.12250   6.18375   6.24500   6.30750   6.33844   6.37000   6.40313 
2000-04-14 5024        na   5.74250        na   5.76281   5.81125   5.90563   5.98500   6.06125   6.13625   6.20250   6.27500   6.34594   6.38375   6.42250   6.47438 
2000-04-07 5023        na   5.80813        na   5.83750   5.88875   6.00500   6.09438   6.17438   6.25500   6.33844   6.41063   6.48719   6.53781   6.58344   6.63375 
2000-03-31 5022        na   5.61125        na   5.71219   5.79000   5.92500   6.00500   6.08938   6.18188   6.25500   6.34438   6.43375   6.49500   6.54281   6.60094 
2000-03-24 5021        na   5.50250        na   5.62000   5.75000   5.87500   5.97219   6.06125   6.14656   6.22969   6.30875   6.38875   6.45438   6.52531   6.60094 
2000-03-17 5020        na   5.50000        na   5.54531   5.62250   5.75000   5.81625   5.88375   5.96219   6.03031   6.10375   6.18375   6.24500   6.31313   6.38813 
2000-03-10 5019        na   5.46000        na   5.51750   5.63125   5.74750   5.81625   5.90656   6.00000   6.07313   6.16250   6.24500   6.31875   6.38625   6.45969 
2000-03-03 5018        na   5.44500        na   5.54563   5.62000   5.70188   5.77781   5.85688   5.93625   6.00000   6.07813   6.15313   6.21969   6.28563   6.36750 
2000-02-25 5017        na   5.51500        na   5.54531   5.60188   5.69938   5.78281   5.88125   5.96969   6.04750   6.14000   6.22219   6.29531   6.36469   6.44688 
2000-02-18 5016        na   5.44750        na   5.53531   5.62375   5.70719   5.80500   5.91938   6.00250   6.09844   6.19188   6.30000   6.38500   6.47250   6.56813 
2000-02-11 5015        na   5.50750        na   5.57406   5.62000   5.70688   5.78281   5.89656   6.00000   6.08813   6.18875   6.27000   6.35094   6.44125   6.51500 
2000-02-04 5014        na   5.55875        na   5.59844   5.66156   5.76750   5.87500   6.00000   6.08063   6.18688   6.28000   6.38500   6.46219   6.56063   6.63750 
2000-01-28 5013        na   5.17188        na   5.30313   5.46750   5.62500   5.73719   5.85000   5.93500   6.03250   6.13750   6.23000   6.31500   6.39250   6.48750 
2000-01-21 5012        na   5.00000        na   5.30000   5.49750   5.64750   5.77531   5.89250   6.00000   6.10750   6.21250   6.30750   6.39125   6.47469   6.57750 
2000-01-14 5011        na   5.00750        na   5.23719   5.45219   5.61875   5.74750   5.86500   5.94438   6.05938   6.16844   6.25000   6.35594   6.43625   6.51031 
2000-01-07 5010        na   5.00000        na   5.24500   5.43375   5.57625   5.69344   5.79813   5.90563   6.00000   6.08844   6.19125   6.26750   6.36344   6.43938 
1999-12-31 5009        na   5.15938        na   5.32063   5.44125   5.57375   5.65813   5.74250   5.82063   5.92000   6.00500   6.08813   6.17656   6.25469   6.33813 
1999-12-24 5008        na   5.58750        na   5.59250   5.56688   5.62375   5.68813   5.75250   5.79344   5.86250   5.94375   6.02750   6.11875   6.18750   6.26000 
1999-12-17 5007        na   5.01750        na   5.36219   5.43625   5.53875   5.59906   5.68281   5.75000   5.82750   5.91813   5.97938   6.05531   6.12750   6.19469 
1999-12-10 5006        na   5.01000        na   5.23500   5.34313   5.45188   5.51250   5.56625   5.63375   5.71219   5.79563   5.86469   5.93625   6.00000   6.06125 
1999-12-03 5005        na   4.88031        na   5.31344   5.31625   5.44188   5.50250   5.56750   5.65156   5.72250   5.77531   5.85719   5.92875   5.99000   6.05563 
1999-11-26 5004        na   5.02250        na   5.06375   5.44688   5.53250   5.58313   5.64875   5.69188   5.76250   5.84750   5.93438   5.98500   6.03000   6.08500 
1999-11-19 5003        na   4.98750        na   5.06625   5.41188   5.47250   5.53000   5.59969   5.63625   5.69156   5.76500   5.84844   5.90313   5.94688   6.00000 
1999-11-12 5002        na   5.00000        na   5.02813   5.35313   5.40531   5.47969   5.55031   5.61094   5.69875   5.78031   5.85375   5.90156   5.95188   5.99750 
1999-11-05 5001        na   5.00750        na   5.06125   5.36063   5.42375   5.48750   5.56406   5.62250   5.69844   5.76281   5.82969   5.87875   5.93875   6.00000 
1999-10-29 5000        na   4.81063        na   4.94000   5.33844   5.37750   5.45906   5.54063   5.59875   5.66688   5.74000   5.81313   5.87000   5.93500   6.00000 
1999-10-22 4999        na   4.67938        na   4.88125   5.04375   5.39813   5.47219   5.57125   5.63125   5.71969   5.79813   5.86750   5.92375   5.97750   6.04625 
1999-10-15 4998        na   4.81906        na   4.91063   5.05281   5.40844   5.46688   5.52500   5.62250   5.68813   5.75500   5.81938   5.88125   5.94063   6.00000 
1999-10-08 4997        na   4.81188        na   4.89906   5.01000   5.32375   5.35750   5.42000   5.48500   5.54500   5.59313   5.66063   5.72438   5.78000   5.84250 
1999-10-01 4996        na   4.83563        na   4.88625   4.95688   5.23000   5.25500   5.29531   5.32813   5.39375   5.45188   5.52000   5.56625   5.62750   5.69125 
1999-09-24 4995        na   4.85875        na   4.87125   4.92000   4.96719   5.17750   5.23000   5.26000   5.31813   5.38250   5.45375   5.51250   5.57125   5.63000 
1999-09-17 4994        na   4.80344        na   4.81688   4.89656   4.94438   5.21156   5.26000   5.30281   5.36469   5.43375   5.48719   5.54844   5.61219   5.67844 
1999-09-10 4993        na   4.81313        na   4.87500   4.93125   4.94625   5.17969   5.22719   5.29563   5.34688   5.40563   5.46438   5.52563   5.58813   5.66063 
1999-09-03 4992        na   4.85188        na   4.85969   4.87375   4.92094   5.10594   5.16094   5.21969   5.28594   5.34094   5.38781   5.43375   5.50281   5.56906 
1999-08-27 4991        na   4.81000        na   4.81875   4.86750   4.87625   5.09563   5.12125   5.13781   5.18125   5.22219   5.28000   5.32188   5.38000   5.45344 
1999-08-20 4990        na   4.83750        na   4.83813   4.87625   4.88875   4.93563   5.11875   5.17625   5.21188   5.26813   5.31625   5.37500   5.41313   5.46406 
1999-08-13 4989        na   4.80563        na   4.81125   4.85750   4.87375   4.90906   5.12656   5.15031   5.18500   5.22469   5.26000   5.31875   5.37375   5.44375 
1999-08-06 4988        na   4.80281        na   4.81125   4.82563   4.85469   4.90813   5.07000   5.09406   5.13000   5.14781   5.17875   5.22750   5.25500   5.30813 
1999-07-30 4987        na   4.75781        na   4.78281   4.81875   4.85344   4.90250   5.02063   5.05125   5.08375   5.10969   5.14750   5.18406   5.21688   5.26750 
1999-07-23 4986        na   4.80875        na   4.81875   4.85063   4.88500   4.92406   4.94375   5.04531   5.07406   5.09938   5.13375   5.17781   5.21188   5.25250 
1999-07-16 4985        na   4.76781        na   4.81625   4.86344   4.90531   4.95375   4.98188   5.08344   5.11375   5.15906   5.19188   5.22969   5.25750   5.30094 
1999-07-09 4984        na   4.83125        na   4.87250   4.89656   4.95188   5.00000   5.03531   5.13500   5.16688   5.20219   5.24500   5.28281   5.31813   5.37125 
1999-07-02 4983        na   4.80031        na   4.80813   4.86250   4.88000   4.93563   4.96219   5.03313   5.06313   5.09188   5.12375   5.17094   5.19438   5.25000 
1999-06-25 4982        na   4.94125        na   4.90813   4.92000   4.94563   4.97438   5.00500   5.03031   5.09938   5.13750   5.18625   5.21156   5.24750   5.30344 
1999-06-18 4981        na   4.80281        na   4.81688   4.85094   4.87375   4.90313   4.93813   4.96938   5.04750   5.08094   5.11625   5.16938   5.19250   5.24250 
1999-06-11 4980        na   4.86125        na   4.87250   4.89156   4.91813   4.94875   5.01500   5.06188   5.13625   5.18875   5.24250   5.28031   5.34563   5.38375 
1999-06-04 4979        na   4.88875        na   4.91219   4.92625   4.94906   4.96688   5.00531   5.07656   5.12375   5.17688   5.23750   5.27531   5.32625   5.38500 
1999-05-28 4978        na   4.87625        na   4.87625   4.88250   4.89125   4.92594   4.94625   4.98469   5.00750   5.06563   5.12625   5.15906   5.19688   5.23500 
1999-05-21 4977        na   4.82563        na   4.86844   4.87625   4.87750   4.90844   4.93875   4.95656   4.99969   5.02750   5.08906   5.12750   5.17438   5.21188 
1999-05-14 4976        na   4.87375        na   4.85969   4.86594   4.87375   4.87625   4.87750   4.88250   4.94125   4.96125   5.02281   5.04000   5.06656   5.09438 
1999-05-07 4975        na   4.85969        na   4.85969   4.86219   4.86719   4.87219   4.88500   4.90531   4.93344   4.95875   5.03031   5.03781   5.07375   5.09656 
1999-04-30 4974        na   4.83656        na   4.82875   4.83375   4.83375   4.83375   4.83375   4.84156   4.86844   4.88250   4.91219   4.93031   4.94375   4.97219 
1999-04-23 4973        na   4.81469        na   4.81875   4.81438   4.81688   4.81188   4.81438   4.81438   4.82375   4.85719   4.87375   4.87625   4.89281   4.91219 
1999-04-16 4972        na   4.79313        na   4.78031   4.78031   4.77781   4.77531   4.77281   4.77031   4.79281   4.81375   4.83906   4.85719   4.87500   4.87750 
1999-04-09 4971        na   4.78906        na   4.80094   4.80094   4.80094   4.79063   4.77063   4.76563   4.78563   4.78813   4.81250   4.84438   4.87125   4.87500 
1999-04-02 4970        na   4.81188        na   4.81188   4.81188   4.81188   4.81188   4.81188   4.81188   4.84094   4.86875   4.88406   4.90750   4.92875   4.94125 
1999-03-26 4969        na   4.83875        na   4.81188   4.81188   4.81188   4.81188   4.81188   4.81438   4.82875   4.86469   4.87625   4.90156   4.93125   4.94938 
1999-03-19 4968        na   4.83125        na   4.82125   4.81625   4.81625   4.81375   4.81375   4.81375   4.83625   4.85281   4.88000   4.91219   4.93000   4.99219 
1999-03-12 4967        na   4.80750        na   4.81063   4.81063   4.80750   4.81063   4.81125   4.81438   4.85000   4.87375   4.87625   4.92375   4.96188   5.00781 
1999-03-05 4966        na   4.80625        na   4.83688   4.84188   4.84188   4.85469   4.86844   4.88125   4.90875   4.94313   4.97688   5.01000   5.04281   5.08313 
1999-02-26 4965        na   4.80281        na   4.80250   4.80563   4.80250   4.81125   4.81375   4.82625   4.85063   4.86875   4.88875   4.92094   4.95906   5.00000 
1999-02-19 4964        na   4.79844        na   4.79594   4.78844   4.79344   4.79344   4.80156   4.81188   4.81438   4.81938   4.84656   4.88750   4.90438   4.94875 
1999-02-12 4963        na   4.75000        na   4.75000   4.75000   4.75000   4.75000   4.75000   4.75750   4.76000   4.78531   4.81438   4.82188   4.85938   4.89063 
1999-02-05 4962        na   4.77500        na   4.76250   4.75250   4.75000   4.75000   4.75000   4.75000   4.75500   4.76000   4.77781   4.81313   4.83906   4.85813 
1999-01-29 4961        na   4.82125        na   4.78281   4.75781   4.75781   4.75781   4.75781   4.75781   4.75781   4.76781   4.78281   4.79750   4.81188   4.83063 
1999-01-22 4960        na   4.87125        na   4.80875   4.80406   4.80625   4.81188   4.81250   4.81250   4.85188   4.85969   4.87500   4.89813   4.90938   4.93375 
1999-01-15 4959        na   4.81125        na   4.81188   4.81188   4.81188   4.81250   4.81250   4.81938   4.83469   4.85156   4.86625   4.88906   4.92781   4.93813 
1999-01-08 4958        na   4.75000        na   4.76500   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000 
1999-01-01 4957        na   4.71875        na   4.78000   4.78813   4.78875   4.75250   4.75250   4.75000   4.73438   4.73438   4.73438   4.71688   4.71688   4.71688 
1998-12-25 4956        na   4.73438        na   4.82688   4.82600   4.81188   4.80313   4.78813   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.73750 
1998-12-18 4955        na   4.68688        na   4.83850   4.81825   4.80750   4.77500   4.75000   4.75000   4.73475   4.72750   4.71250   4.69450   4.69450   4.69200 
1998-12-11 4954        na   4.80938        na   4.84188   4.79313   4.76500   4.74219   4.72969   4.70625   4.70625   4.70625   4.70625   4.70625   4.70625   4.70625 
1998-12-04 4953        na   4.80000        na   4.81063   4.75000   4.72250   4.70500   4.68813   4.68563   4.68750   4.68188   4.68000   4.68000   4.68000   4.68000 
1998-11-27 4952        na   5.00000        na   4.96938   4.92250   4.87625   4.87500   4.82813   4.82688   4.81250   4.81188   4.81125   4.81125   4.81125   4.81125 
1998-11-20 4951        na   4.93188        na   4.93188   4.90438   4.87250   4.86750   4.84063   4.81063   4.81063   4.81063   4.80063   4.80063   4.80063   4.80063 
1998-11-13 4950        na   5.06125        na   5.00000   4.97500   4.93125   4.92688   4.90250   4.87375   4.87750   4.88250   4.88250   4.88250   4.88250   4.88250 
1998-11-06 4949        na   4.93563        na   4.90908   4.87375   4.87375   4.86625   4.86125   4.83625   4.83625   4.83375   4.83375   4.83375   4.82375   4.82375 
1998-10-30 4948        na   5.00000        na   4.83220   4.75000   4.73500   4.66000   4.65250   4.62750   4.62250   4.61625   4.60000   4.57563   4.56813  44.56125 
1998-10-23 4947        na   5.00000        na   4.95375   4.89188   4.84563   4.80438   4.79938   4.75000   4.75000   4.73469   4.72969   4.70656   4.69906   4.69594 
1998-10-16 4946        na   4.87250        na   4.81813   4.80125   4.77750   4.75000   4.69000   4.64063   4.62250   4.62250   4.61750   4.59720   4.55875   4.55625 
1998-10-09 4945        na   4.84375        na   4.85938   4.85938   4.82813   4.81250   4.81250   4.81250   4.79688   4.78125   4.75000   4.75000   4.75000   4.75000 
1998-10-02 4944        na   4.93750        na   4.93750   4.90625   4.87500   4.87500   4.81250   4.81250   4.81250   4.81250   4.78125   4.76563   4.76563   4.75000 
1998-09-25 4943        na   4.98438        na   5.00000   4.93750   4.93750   4.93750   4.92188   4.87500   4.87500   4.85938   4.85938   4.84375   4.84375   4.84375 
1998-09-18 4942        na   5.00000        na   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.06250 
1998-09-11 4941        na   5.12500        na   5.06250   5.06250   5.06250   5.06250   5.06250   5.07813   5.07813   5.07813   5.09375   5.09375   5.09375   5.10938 
1998-09-04 4940        na   5.12500        na   5.17188   5.17188   5.21875   5.28125   5.31250   5.32813   5.37500   5.39063   5.43750   5.43750   5.48438   5.50000 
1998-08-28 4939        na   5.51563        na   5.81250   5.89063   5.96875   5.96875   5.96875   5.96875   5.96875   5.98438   6.04688   6.04688   6.10938   6.10938 
1998-08-21 4938        na   5.06250        na   5.12500   5.12500   5.14844   5.18750   5.18750   5.22656   5.25000   5.25000   5.26563   5.26563   5.31250   5.32031 
1998-08-14 4937        na   5.00781        na   5.09375   5.12500   5.16406   5.18750   5.18750   5.21094   5.25000   5.25000   5.25000   5.26563   5.28125   5.29688 
1998-08-07 4936        na   5.06250        na   5.12500   5.18750   5.18750   5.18750   5.18750   5.25000   5.25000   5.25000   5.25000   5.25000   5.25000   5.28125 
1998-07-31 4935        na   5.04688        na   5.11719   5.12500   5.12500   5.17188   5.18750   5.18750   5.21875   5.21875   5.25000   5.25000   5.25000   5.25000 
1998-07-24 4934        na   5.06250        na   5.12500   5.18750   5.18750   5.25000   5.25000   5.25000   5.29688   5.31250   5.31250   5.35938   5.37500   5.37500 
1998-07-17 4933        na   5.06250        na   5.10938   5.12500   5.12500   5.18750   5.18750   5.18750   5.20313   5.21875   5.25000   5.25000   5.25000   5.25000 
1998-07-10 4932        na   5.12500        na   5.21875   5.25000   5.28125   5.31250   5.31250   5.37500   5.37500   5.37500   5.40625   5.43750   5.43750   5.43750 
1998-07-03 4931        na   5.12500        na   5.18750   5.25000   5.26563   5.28125   5.31250   5.31250   5.32813   5.35938   5.37500   5.37500   5.43750   5.43750 
1998-06-26 4930        na   5.34375        na   5.37500   5.43750   5.43750   5.43750   5.43750   5.43750   5.43750   5.45313   5.50000   5.50000   5.50000   5.50000 
1998-06-19 4929        na   5.46875        na   5.48438   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000 
1998-06-12 4928        na   5.46875        na   5.62500   5.62500   5.64063   5.67188   5.68750   5.68750   5.70313   5.70313   5.71875   5.71875   5.71875   5.75000 
1998-06-05 4927        na   5.18750        na   5.21875   5.23438   5.23438   5.26563   5.26563   5.29688   5.31250   5.31250   5.31250   5.31250   5.34375   5.35938 
1998-05-29 4926        na   5.06250        na   5.06250   5.01563   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000 
1998-05-22 4925        na   5.06250        na   5.06250   5.01563   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000 
1998-05-15 4924        na   5.17188        na   5.12500   5.06250   5.03125   5.00000   5.00000   5.00000   5.00000   5.00000   5.01563   5.01563   5.01563   5.04688 
1998-05-08 4923        na   5.04688        na   5.04688   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000 
1998-05-01 4922        na   5.04688        na   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000 
1998-04-24 4921        na   5.04688        na   5.00000   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750 
1998-04-17 4920        na   5.00000        na   4.98438   4.93750   4.93750   4.89063   4.89063   4.89063   4.89063   4.89063   4.89063   4.89063   4.90625   4.90625 
1998-04-10 4919        na   5.00000        na   5.00000   4.93750   4.93750   4.93750   4.90625   4.87500   4.87500   4.87500   4.87500   4.87500   4.89063   4.89063 
1998-04-03 4918        na   5.09375        na   5.06250   5.00000   5.00000   4.98438   4.98438   4.98438   4.98438   4.98438   4.98438   4.98438   5.00000   5.00000 
1998-03-27 4917        na   5.10938        na   5.04688   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.01563   5.01563   5.03125   5.03125 
1998-03-20 4916        na   5.00000        na   5.00000   5.00000   5.00000   4.95313   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.94531   4.99219 
1998-03-13 4915        na   4.93750        na   5.00000   5.00000   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.99219   4.99219 
1998-03-06 4914        na   4.98438        na   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.06250   5.06250   5.06250   5.12500 
1998-02-27 4913        na   5.00000        na   5.12500   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00781   5.06250   5.07031   5.07031   5.12500 
1998-02-20 4912        na   5.00000        na   5.06250   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.04688   5.06250   5.06250 
1998-02-13 4911        na   4.98438        na   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.01563   5.06250   5.06250 
1998-02-06 4910        na   5.00000        na   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.01563   5.06250   5.06250   5.10156   5.12500 
1998-01-30 4909        na   5.12500        na   5.06250   5.06250   5.06250   5.06250   5.06250   5.06250   5.09375   5.12500   5.12500   5.12500   5.18750   5.20313 
1998-01-23 4908        na   5.10938        na   5.06250   5.06250   5.06250   5.06250   5.06250   5.06250   5.10938   5.12500   5.12500   5.14063   5.12500   5.18750 
1998-01-16 4907        na   5.07813        na   5.06250   5.06250   5.06250   5.06250   5.06250   5.06250   5.07031   5.10156   5.12500   5.12500   5.12500   5.18750 
1998-01-09 4906        na   5.10938        na   5.07813   5.06250   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.01563 
1998-01-02 4905        na   4.87500        na   4.92188   4.95313   5.00000   5.00000   5.00000   5.02344   5.03906   5.06250   5.10156   5.12500   5.12500   5.18750 
1997-12-26 4904        na        na        na   5.00000   5.00000   5.01563   5.01563   5.06250   5.07813   5.10938   5.14063   5.18750   5.18750   5.21875   5.25000 
1997-12-19 4903        na        na        na   5.18750   5.14063   5.14063   5.14063   5.15625   5.18750   5.18750   5.25000   5.25000   5.31250   5.31250   5.37500 
1997-12-12 4902        na        na        na   5.18750   5.14063   5.12500   5.12500   5.12500   5.12500   5.17188   5.18750   5.25000   5.26563   5.32813   5.39063 
1997-12-05 4901        na        na        na   5.00000   5.00000   5.00000   5.06250   5.06250   5.12500   5.14063   5.18750   5.23438   5.25000   5.31250   5.31250 
1997-11-28 4900        na        na        na   5.00000   5.00000   5.00000   5.03125   5.06250   5.06250   5.10938   5.10938   5.15625   5.17188   5.18750   5.25000 
1997-11-21 4899        na        na        na   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.01563   5.06250   5.06250   5.12500   5.12500 
1997-11-14 4898        na        na        na   4.98438   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.06250   5.06250   5.06250   5.10938   5.12500 
1997-11-07 4897        na        na        na   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.98438   5.00000   5.06250   5.06250 
1997-10-31 4896        na        na        na   4.93750   4.93750   4.87500   4.87500   4.87500   4.87500   4.87500   4.87500   4.87500   4.92188   4.93750   4.93750 
1997-10-24 4895        na        na        na   5.20313   5.18750   5.12500   5.12500   5.12500   5.09375   5.09375   5.12500   5.12500   5.12500   5.17188   5.18750 
1997-10-17 4894        na        na        na   4.90625   4.87500   4.87500   4.87500   4.87500   4.87500   4.90625   4.93750   4.96875   4.98438   5.01563   5.06250 
1997-10-10 4893        na        na        na   4.92188   4.92188   4.92188   4.93750   4.93750   4.95313   5.00000   5.00000   5.04688   5.06250   5.07031   5.12500 
1997-10-03 4892        na        na        na   4.81250   4.75000   4.73438   4.71875   4.70313   4.68750   4.68750   4.68750   4.73438   4.75000   4.75000   4.79688 
1997-09-26 4891        na        na        na   4.87500   4.81250   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.79688   4.81250   4.81250 
1997-09-19 4890        na        na        na   4.83594   4.79688   4.75000   4.68750   4.68750   4.68750   4.68750   4.69531   4.69531   4.75000   4.75000   4.79688 
1997-09-12 4889        na        na        na   4.79688   4.75000   4.75000   4.68750   4.68750   4.68750   4.68750   4.75000   4.75000   4.75000   4.79688   4.81250 
1997-09-05 4888        na        na        na   4.93750   4.89063   4.89063   4.89063   4.89063   4.87500   4.87500   4.93750   4.93750   5.00000   5.00000   5.03125 
1997-08-29 4887        na        na        na   4.93750   4.93750   4.87500   4.87500   4.87500   4.87500   4.87500   4.87500   4.92188   4.93750   4.93750   5.00000 
1997-08-22 4886        na        na        na   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.95313   5.00000   5.04688   5.04688 
1997-08-15 4885        na        na        na   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.93750   4.98438   4.98438   5.00000 
1997-08-08 4884        na        na        na   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.06250   5.07813   5.12500 
1997-08-01 4883        na        na        na   5.06250   5.06250   5.04688   5.04688   5.04688   5.04688   5.04688   5.06250   5.06250   5.06250   5.10938   5.10938 
1997-07-25 4882        na        na        na   5.18750   5.14063   5.12500   5.12500   5.12500   5.12500   5.12500   5.12500   5.14063   5.17188   5.18750   5.21875 
1997-07-18 4881        na        na        na   5.37500   5.28125   5.26563   5.26563   5.26563   5.26563   5.26563   5.26563   5.29688   5.31250   5.31250   5.37500 
1997-07-11 4880        na        na        na   5.31250   5.25000   5.21875   5.20313   5.18750   5.18750   5.18750   5.18750   5.18750   5.21875   5.25000   5.25000 
1997-07-04 4879        na        na        na   5.43750   5.43750   5.43750   5.39063   5.39063   5.39063   5.39063   5.39063   5.39063   5.43750   5.43750   5.43750 
1997-06-27 4878        na        na        na   5.45313   5.43750   5.43750   5.43750   5.40625   5.39063   5.39063   5.42188   5.42188   5.43750   5.43750   5.43750 
1997-06-20 4877        na        na        na   5.43750   5.37500   5.35938   5.29688   5.29688   5.28125   5.28125   5.29688   5.29688   5.31250   5.34375   5.37500 
1997-06-13 4876        na        na        na   5.48438   5.42188   5.37500   5.31250   5.26563   5.25000   5.25000   5.25000   5.25000   5.29688   5.31250   5.37500 
1997-06-06 4875        na        na        na   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000   5.51563   5.54688   5.56250   5.56250   5.62500   5.62500 
1997-05-30 4874        na        na        na   5.51563   5.56250   5.56250   5.56250   5.56250   5.56250   5.56250   5.56250   5.56250   5.60938   5.62500   5.67188 
1997-05-23 4873        na        na        na   5.68750   5.68750   5.68750   5.68750   5.68750   5.68750   5.70313   5.71875   5.75000   5.75000   5.81250   5.87500 
1997-05-16 4872        na        na        na   6.06250   6.06250   6.06250   6.06250   6.06250   6.06250   6.06250   6.10938   6.12500   6.17188   6.20313   6.25000 
1997-05-09 4871        na        na        na   6.12500   6.12500   6.12500   6.12500   6.12500   6.18750   6.18750   6.23438   6.25000   6.29688   6.31250   6.37500 
1997-05-02 4870        na        na        na   6.06250   6.06250   6.06250   6.06250   6.09375   6.12500   6.14063   6.20313   6.25000   6.31250   6.37500   6.39063 
1997-04-25 4869        na        na        na   6.06250   6.06250   6.06250   6.06250   6.06250   6.06250   6.09375   6.12500   6.12500   6.18750   6.25000   6.31250 
1997-04-18 4868        na        na        na   6.12500   6.06250   6.06250   6.06250   6.06250   6.06250   6.10938   6.12500   6.18750   6.23438   6.25000   6.31250 
1997-04-11 4867        na        na        na   6.12500   6.12500   6.12500   6.12500   6.14063   6.14063   6.17188   6.20313   6.25000   6.31250   6.35938   6.40625 
1997-04-04 4866        na        na        na   6.25000   6.23438   6.23438   6.23438   6.23438   6.25000   6.29688   6.31250   6.37500   6.42188   6.46875   6.53125 
1997-03-28 4865        na        na        na   6.18750   6.18750   6.18750   6.18750   6.18750   6.18750   6.25000   6.31250   6.37500   6.42188   6.48438   6.53125 
1997-03-21 4864        na        na        na   6.15625   6.12500   6.12500   6.12500   6.12500   6.18750   6.23438   6.28125   6.34375   6.40625   6.45313   6.50000 
1997-03-14 4863        na        na        na   6.07813   6.00000   6.00000   6.00000   6.04688   6.06250   6.12500   6.18750   6.23438   6.29688   6.35938   6.40625 
1997-03-07 4862        na        na        na   6.06250   6.00000   6.00000   6.03125   6.07813   6.10938   6.14063   6.18750   6.25000   6.31250   6.37500   6.43750 
1997-02-28 4861        na        na        na   6.03125   6.00000   6.00000   6.00000   6.01563   6.04688   6.06250   6.12500   6.18750   6.23438   6.26563   6.32813 
1997-02-21 4860        na        na        na   6.06250   6.03906   6.00000   6.00000   6.00000   6.03125   6.06250   6.09375   6.12500   6.18750   6.23438   6.28125 
1997-02-14 4859        na        na        na   6.06250   6.00000   5.96875   5.95313   5.95313   5.95313   5.98438   6.00000   6.03125   6.06250   6.12500   6.17188 
1997-02-07 4858        na        na        na   6.20313   6.00000   5.93750   5.93750   5.93750   5.93750   5.93750   5.93750   5.93750   6.00000   6.00000   6.06250 
1997-01-31 4857        na        na        na   5.89063   5.73438   5.71875   5.71875   5.71875   5.71875   5.71875   5.71875   5.75000   5.81250   5.81250   5.87500 
1997-01-24 4856        na        na        na   6.04688   5.84375   5.76563   5.75000   5.75000   5.75000   5.75000   5.81250   5.81250   5.81250   5.87500   5.93750 
1997-01-17 4855        na        na        na   6.00000   5.84375   5.78125   5.75000   5.75000   5.75000   5.75000   5.81250   5.81250   5.81250   5.87500   5.93750 
1997-01-10 4854        na        na        na   6.03125   5.93750   5.87500   5.81250   5.81250   5.81250   5.81250   5.84375   5.87500   5.92188   5.95313   6.00000 
1997-01-03 4853        na        na        na   6.00000   5.98438   5.95313   5.95313   5.95313   5.93750   5.93750   5.96875   6.00000   6.01563   6.06250   6.12500 
1996-12-27 4852        na        na        na   6.06250   6.00000   6.00000   6.00000   6.00000   6.00000   6.00000   6.00000   6.00000   6.06250   6.06250   6.12500 
1996-12-20 4851        na        na        na   6.03125   6.00000   6.00000   5.93750   5.93750   5.93750   5.93750   5.95313   5.98438   6.00000   6.04688   6.07813 
1996-12-13 4850        na        na        na   6.00000   6.00000   5.93750   5.93750   5.93750   5.93750   5.93750   5.93750   5.93750   5.93750   5.98438   6.00000 
1996-12-06 4849        na        na        na   6.56250   6.54688   6.51563   6.43750   6.43750   6.43750   6.43750   6.43750   6.43750   6.43750   6.50000   6.50000 
1996-11-29 4848        na        na        na   6.57813   6.56250   6.50000   6.43750   6.43750   6.43750   6.43750   6.43750   6.43750   6.43750   6.43750   6.43750 
1996-11-22 4847        na        na        na   6.48438   6.48438   6.43750   6.37500   6.37500   6.37500   6.35938   6.35938   6.35938   6.34375   6.34375   6.34375 
1996-11-15 4846        na        na        na   6.56250   6.53125   6.50000   6.43750   6.43750   6.40625   6.39063   6.39063   6.39063   6.39063   6.39063   6.39063 
1996-11-08 4845        na        na        na   6.62500   6.56250   6.50000   6.50000   6.48438   6.46875   6.45313   6.45313   6.43750   6.43750   6.43750   6.43750 
1996-11-01 4844        na        na        na   6.81250   6.71875   6.62500   6.56250   6.56250   6.56250   6.56250   6.54688   6.54688   6.54688   6.56250   6.56250 
1996-10-25 4843        na        na        na   6.78125   6.68750   6.62500   6.56250   6.56250   6.56250   6.56250   6.56250   6.56250   6.56250   6.56250   6.56250 
1996-10-18 4842        na        na        na   6.95313   6.81250   6.75000   6.73438   6.71875   6.71875   6.71875   6.71875   6.73438   6.73438   6.73438   6.75000 
1996-10-11 4841        na        na        na   6.87500   6.73438   6.62500   6.62500   6.56250   6.56250   6.56250   6.56250   6.56250   6.56250   6.59375   6.59375 
1996-10-04 4840        na        na        na   6.93750   6.82813   6.76563   6.70313   6.67188   6.65625   6.64063   6.65625   6.67188   6.68750   6.68750   6.68750 
1996-09-27 4839        na        na        na   6.95313   6.87500   6.81250   6.81250   6.75000   6.75000   6.75000   6.75000   6.75000   6.75000   6.78125   6.78125 
1996-09-20 4838        na        na        na   6.93750   6.87500   6.87500   6.81250   6.81250   6.81250   6.81250   6.81250   6.81250   6.87500   6.87500   6.93750 
1996-09-13 4837        na        na        na   6.96875   6.93750   6.87500   6.87500   6.87500   6.87500   6.87500   6.87500   6.87500   6.93750   6.93750   6.96875 
1996-09-06 4836        na        na        na   6.96875   6.93750   6.90625   6.89063   6.90625   6.92188   6.93750   6.93750   6.95313   7.00000   7.04688   7.06250 
1996-08-30 4835        na        na        na   6.93750   6.89063   6.89063   6.87500   6.84375   6.82813   6.82813   6.84375   6.87500   6.87500   6.93750   6.93750 
1996-08-23 4834        na        na        na   7.00000   6.93750   6.87500   6.87500   6.81250   6.81250   6.81250   6.81250   6.81250   6.81250   6.87500   6.87500 
1996-08-16 4833        na        na        na   6.96875   6.93750   6.87500   6.87500   6.87500   6.87500   6.87500   6.87500   6.87500   6.93750   6.95313   7.00000 
1996-08-09 4832        na        na        na   6.93750   6.93750   6.92188   6.89063   6.87500   6.87500   6.87500   6.87500   6.87500   6.89063   6.93750   6.93750 
1996-08-02 4831        na        na        na   7.03125   7.03125   7.01563   7.00000   7.00000   7.00000   7.00000   7.00000   7.00000   7.06250   7.06250   7.06250 
1996-07-26 4830        na        na        na   7.56250   7.50000   7.50000   7.50000   7.50000   7.54688   7.56250   7.56250   7.57813   7.62500   7.62500   7.68750 
1996-07-19 4829        na        na        na   7.50000   7.50000   7.56250   7.56250   7.62500   7.62500   7.68750   7.68750   7.75000   7.81250   7.87500   7.93750 
1996-07-12 4828        na        na        na   7.50000   7.51563   7.56250   7.62500   7.65625   7.68750   7.75000   7.82813   7.89063   7.96875   8.03125   8.09375 
1996-07-05 4827        na        na        na   7.56250   7.56250   7.56250   7.62500   7.65625   7.68750   7.75000   7.81250   7.87500   7.93750   8.00000   8.06250 
1996-06-28 4826        na        na        na   7.56250   7.56250   7.62500   7.62500   7.68750   7.73438   7.76563   7.82813   7.87500   7.96875   8.04688   8.10938 
1996-06-21 4825        na        na        na   7.56250   7.56250   7.56250   7.62500   7.62500   7.68750   7.75000   7.81250   7.87500   7.93750   8.00000   8.06250 
1996-06-14 4824        na        na        na   7.57813   7.60938   7.60938   7.62500   7.68750   7.75000   7.79688   7.86719   7.93750   7.98438   8.06250   8.12500 
1996-06-07 4823        na        na        na   7.56250   7.56250   7.57813   7.62500   7.68750   7.71875   7.78125   7.84375   7.90625   7.95313   8.06250   8.12500 
1996-05-31 4822        na        na        na   7.56250   7.56250   7.59375   7.60938   7.62500   7.68750   7.73438   7.79688   7.85938   7.93750   8.00000   8.06250 
1996-05-24 4821        na        na        na   7.56250   7.56250   7.56250   7.56250   7.59375   7.62500   7.67188   7.70313   7.75000   7.81250   7.85938   7.89063 
1996-05-17 4820        na        na        na   7.56250   7.56250   7.56250   7.56250   7.56250   7.62500   7.68750   7.75000   7.79688   7.81250   7.87500   7.93750 
1996-05-10 4819        na        na        na   7.50000   7.50000   7.50000   7.56250   7.59375   7.62500   7.68750   7.75000   7.78125   7.84375   7.90625   7.93750 
1996-05-03 4818        na        na        na   7.56250   7.56250   7.56250   7.60938   7.62500   7.68750   7.75000   7.81250   7.87500   7.93750   8.00000   8.06250 
1996-04-26 4817        na        na        na   7.56250   7.56250   7.56250   7.56250   7.56250   7.57813   7.62500   7.68750   7.75000   7.81250   7.87500   7.93750 
1996-04-19 4816        na        na        na   7.54688   7.56250   7.56250   7.62500   7.64063   7.68750   7.79688   7.87500   7.93750   8.00000   8.06250   8.12500 
1996-04-12 4815        na        na        na   7.50000   7.50000   7.56250   7.62500   7.68750   7.73438   7.81250   7.93750   8.00000   8.06250   8.10938   8.17188 
1996-04-05 4814        na        na        na   7.50000   7.56250   7.56250   7.62500   7.68750   7.75000   7.81250   7.87500   7.93750   8.00000   8.06250   8.12500 
1996-03-29 4813        na        na        na   7.56250   7.56250   7.56250   7.62500   7.68750   7.73438   7.78125   7.85938   7.92188   8.00000   8.06250   8.12500 
1996-03-22 4812        na        na        na   7.51563   7.54688   7.56250   7.59375   7.62500   7.65625   7.73438   7.81250   7.89063   7.93750   8.00000   8.06250 
1996-03-15 4811        na        na        na   7.48438   7.50000   7.50000   7.56250   7.56250   7.62500   7.68750   7.75000   7.81250   7.87500   7.93750   8.00000 
1996-03-08 4810        na        na        na   7.50000   7.50000   7.50000   7.56250   7.56250   7.62500   7.68750   7.73438   7.75000   7.81250   7.87500   7.87500 
1996-03-01 4809        na        na        na   7.50000   7.50000   7.50000   7.50000   7.56250   7.56250   7.62500   7.68750   7.70313   7.75000   7.79688   7.82813 
1996-02-23 4808        na        na        na   7.48438   7.48438   7.50000   7.51563   7.54688   7.56250   7.59375   7.62500   7.68750   7.71875   7.75000   7.78125 
1996-02-16 4807        na        na        na   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750 
1996-02-09 4806        na        na        na   7.43750   7.43750   7.39063   7.37500   7.37500   7.37500   7.37500   7.37500   7.37500   7.37500   7.37500   7.37500 
1996-02-02 4805        na        na        na   7.43750   7.43750   7.37500   7.37500   7.37500   7.34375   7.34375   7.35938   7.35938   7.35938   7.37500   7.37500 
1996-01-26 4804        na        na        na   7.50000   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.46875   7.48438   7.48438 
1996-01-19 4803        na        na        na   7.50000   7.50000   7.45313   7.45313   7.48438   7.48438   7.48438   7.48438   7.48438   7.51563   7.54688   7.56250 
1996-01-12 4802        na        na        na   7.46875   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.45313   7.50000   7.50000   7.50000   7.50000 
1996-01-05 4801        na        na        na   7.43750   7.43750   7.40625   7.37500   7.35938   7.31250   7.31250   7.34375   7.34375   7.34375   7.37500   7.37500 
1995-12-29 4800        na        na        na   7.40625   7.39063   7.37500   7.37500   7.34375   7.34375   7.34375   7.34375   7.34375   7.37500   7.37500   7.37500 
1995-12-22 4799        na        na        na   7.42188   7.37500   7.37500   7.37500   7.35938   7.35938   7.35938   7.37500   7.37500   7.37500   7.37500   7.37500 
1995-12-15 4798        na        na        na   7.57031   7.53125   7.50000   7.46875   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.46875 
1995-12-08 4797        na        na        na   7.54688   7.54688   7.50000   7.50000   7.50000   7.50000   7.50000   7.50000   7.50000   7.50000   7.50000   7.50000 
1995-12-01 4796        na        na        na   7.56250   7.56250   7.50000   7.48438   7.43750   7.40625   7.40625   7.40625   7.40625   7.43750   7.43750   7.43750 
1995-11-24 4795        na        na        na   7.50000   7.50000   7.43750   7.43750   7.40625   7.37500   7.37500   7.37500   7.37500   7.40625   7.42188   7.43750 
1995-11-17 4794        na        na        na   7.50000   7.50000   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.50000   7.50000 
1995-11-10 4793        na        na        na   7.48438   7.50000   7.50000   7.50000   7.50000   7.50000   7.51563   7.56250   7.56250   7.62500   7.62500   7.68750 
1995-11-03 4792        na        na        na   7.43750   7.50000   7.50000   7.50000   7.53125   7.56250   7.57813   7.62500   7.68750   7.68750   7.75000   7.75000 
1995-10-27 4791        na        na        na   7.56250   7.56250   7.56250   7.56250   7.59375   7.59375   7.64063   7.62500   7.68750   7.68750   7.75000   7.75000 
1995-10-20 4790        na        na        na   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.50000   7.50000 
1995-10-13 4789        na        na        na   7.46875   7.46875   7.46875   7.43750   7.43750   7.43750   7.50000   7.50000   7.50000   7.50000   7.56250   7.56250 
1995-10-06 4788        na        na        na   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.50000   7.50000   7.50000   7.50000   7.50000   7.50000 
1995-09-29 4787        na        na        na   7.43750   7.43750   7.43750   7.43750   7.45313   7.46875   7.50000   7.50000   7.50000   7.56250   7.56250   7.59375 
1995-09-22 4786        na        na        na   7.50000   7.50000   7.48438   7.48438   7.50000   7.50000   7.50000   7.50000   7.56250   7.56250   7.56250   7.62500 
1995-09-15 4785        na        na        na   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.45313   7.45313   7.46875   7.50000   7.50000   7.50000 
1995-09-08 4784        na        na        na   7.50000   7.50000   7.50000   7.50000   7.56250   7.56250   7.56250   7.62500   7.62500   7.62500   7.68750   7.68750 
1995-09-01 4783        na        na        na   7.50000   7.50000   7.56250   7.56250   7.60938   7.62500   7.68750   7.68750   7.75000   7.75000   7.76563   7.81250 
1995-08-25 4782        na        na        na   7.50000   7.56250   7.59375   7.65625   7.68750   7.75000   7.81250   7.84375   7.90625   7.93750   7.95313   8.00000 
1995-08-18 4781        na        na        na   7.50000   7.50000   7.56250   7.62500   7.67188   7.68750   7.75000   7.75000   7.81250   7.87500   7.93750   7.98438 
1995-08-11 4780        na        na        na   7.50000   7.50000   7.56250   7.56250   7.62500   7.68750   7.68750   7.73438   7.75000   7.78125   7.81250   7.87500 
1995-08-04 4779        na        na        na   7.50000   7.56250   7.56250   7.62500   7.68750   7.75000   7.75000   7.81250   7.87500   7.87500   7.93750   8.00000 
1995-07-28 4778        na        na        na   7.50000   7.56250   7.56250   7.62500   7.68750   7.68750   7.73438   7.76563   7.81250   7.82813   7.87500   7.93750 
1995-07-21 4777        na        na        na   7.50000   7.50000   7.53125   7.56250   7.56250   7.56250   7.56250   7.56250   7.57813   7.62500   7.62500   7.62500 
1995-07-14 4776        na        na        na   7.50000   7.50000   7.50000   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750 
1995-07-07 4775        na        na        na   7.43750   7.48438   7.48438   7.46875   7.45313   7.42188   7.42188   7.42188   7.42188   7.40625   7.37500   7.37500 
1995-06-30 4774        na        na        na   7.56250   7.56250   7.62500   7.62500   7.62500   7.64063   7.68750   7.73438   7.76563   7.79688   7.81250   7.81250 
1995-06-23 4773        na        na        na   7.43750   7.50000   7.50000   7.50000   7.50000   7.50000   7.50000   7.50000   7.50000   7.50000   7.50000   7.50000 
1995-06-16 4772        na        na        na   7.54688   7.56250   7.56250   7.56250   7.56250   7.56250   7.59375   7.62500   7.62500   7.67188   7.68750   7.71875 
1995-06-09 4771        na        na        na   7.50000   7.56250   7.56250   7.56250   7.59375   7.62500   7.62500   7.62500   7.68750   7.68750   7.68750   7.75000 
1995-06-02 4770        na        na        na   7.50000   7.54688   7.56250   7.56250   7.59375   7.60938   7.64063   7.67188   7.70313   7.75000   7.76563   7.76563 
1995-05-26 4769        na        na        na   7.53125   7.56250   7.62500   7.64063   7.70313   7.75000   7.79688   7.81250   7.87500   7.87500   7.93750   7.93750 
1995-05-19 4768        na        na        na   7.62500   7.68750   7.75000   7.81250   7.87500   7.93750   8.00000   8.00000   8.06250   8.12500   8.18750   8.25000 
1995-05-12 4767        na        na        na   7.56250   7.62500   7.73438   7.81250   7.87500   7.93750   8.00000   8.06250   8.06250   8.12500   8.18750   8.25000 
1995-05-05 4766        na        na        na   7.56250   7.64063   7.75000   7.87500   7.98438   8.04688   8.12500   8.18750   8.31250   8.37500   8.43750   8.50000 
1995-04-28 4765        na        na        na   7.68750   7.85938   7.93750   8.06250   8.18750   8.31250   8.37500   8.43750   8.53125   8.62500   8.68750   8.75000 
1995-04-21 4764        na        na        na   7.75000   7.87500   8.00000   8.12500   8.25000   8.37500   8.50000   8.56250   8.62500   8.68750   8.75000   8.85938 
1995-04-14 4763        na        na        na   7.62500   7.75000   7.85938   8.00000   8.12500   8.23438   8.31250   8.43750   8.50000   8.60938   8.68750   8.75000 
1995-04-07 4762        na        na        na   7.62500   7.75000   7.87500   8.00000   8.12500   8.25000   8.31250   8.42188   8.50000   8.56250   8.68750   8.75000 
1995-03-31 4761        na        na        na   7.62500   7.87500   7.96875   8.12500   8.25000   8.42188   8.48438   8.54688   8.60938   8.68750   8.81250   8.93750 
1995-03-24 4760        na        na        na   7.68750   8.01563   8.18750   8.31250   8.43750   8.62500   8.68750   8.81250   8.90625   9.00000   9.10938   9.18750 
1995-03-17 4759        na        na        na   7.75000   8.06250   8.25000   8.37500   8.50000   8.68750   8.75000   8.87500   9.00000   9.06250   9.18750   9.31250 
1995-03-10 4758        na        na        na   7.81250   8.10938   8.31250   8.50000   8.68750   8.87500   9.00000   9.12500   9.25000   9.34375   9.43750   9.56250 
1995-03-03 4757        na        na        na   7.81250   8.00000   8.12500   8.31250   8.50000   8.62500   8.75000   8.90625   9.03125   9.12500   9.25000   9.37500 
1995-02-24 4756        na        na        na   7.73438   7.87500   7.98438   8.12500   8.25000   8.39063   8.50000   8.62500   8.75000   8.84375   8.93750   9.06250 
1995-02-17 4755        na        na        na   7.81250   8.00000   8.12500   8.31250   8.50000   8.62500   8.75000   8.92188   9.04688   9.17188   9.29688   9.42188 
1995-02-10 4754        na        na        na   7.87500   8.06250   8.25000   8.43750   8.59375   8.75000   8.87500   9.06250   9.18750   9.31250   9.43750   9.56250 
1995-02-03 4753        na        na        na   7.75000   7.93750   8.18750   8.39063   8.62500   8.81250   8.96875   9.15625   9.28125   9.43750   9.59375   9.75000 
1995-01-27 4752        na        na        na   7.81250   8.06250   8.29688   8.50000   8.75000   8.93750   9.12500   9.29688   9.43750   9.56250   9.68750   9.85938 
1995-01-20 4751        na        na        na   8.00000   8.43750   8.57813   8.85938   9.12500   9.31250   9.50000   9.62500   9.82813  10.00000  10.12500  10.25000 
1995-01-13 4750        na        na        na   7.90625   8.25000   8.46875   8.76563   9.07813   9.23438   9.37500   9.60938   9.73438   9.92188  10.06250  10.18750 
1995-01-06 4749        na        na        na   7.71875   8.18750   8.50000   8.81250   9.17188   9.31250   9.54688   9.73438   9.87500  10.06250  10.25000  10.37500 
1994-12-30 4748        na        na        na   7.62500   7.95313   8.31250   8.59375   8.90625   9.18750   9.34375   9.53125   9.70313   9.89063  10.07813  10.21875 
1994-12-23 4747        na        na        na   7.62500   7.89063   8.18750   8.50000   8.81250   9.06250   9.29688   9.50000   9.70313   9.87500  10.06250  10.18750 
1994-12-16 4746        na        na        na   7.56250   7.75000   7.93750   8.28125   8.56250   8.81250   9.01563   9.28125   9.50000   9.68750   9.87500  10.00000 
1994-12-09 4745        na        na        na   7.25000   7.46875   7.70313   8.06250   8.31250   8.56250   8.75000   8.93750   9.14063   9.31250   9.45313   9.62500 
1994-12-02 4744        na        na        na   7.56250   7.75000   8.00000   8.31250   8.50000   8.75000   8.92188   9.12500   9.31250   9.43750   9.68750   9.81250 
1994-11-25 4743        na        na        na   6.70313   7.06250   7.25000   7.43750   7.68750   7.92188   8.12500   8.34375   8.50000   8.68750   8.87500   9.04688 
1994-11-18 4742        na        na        na   6.81250   7.12500   7.37500   7.60938   7.75000   8.00000   8.18750   8.37500   8.56250   8.75000   8.95313   9.12500 
1994-11-11 4741        na        na        na   6.62500   6.79688   7.06250   7.25000   7.43750   7.67188   7.81250   8.00000   8.25000   8.43750   8.62500   8.79688 
1994-11-04 4740        na        na        na   6.62500   6.79688   6.87500   7.06250   7.29688   7.50000   7.64063   7.81250   8.00000   8.14063   8.31250   8.50000 
1994-10-28 4739        na        na        na   6.68750   6.79688   6.87500   7.00000   7.18750   7.37500   7.50000   7.68750   7.87500   8.00000   8.18750   8.37500 
1994-10-21 4738        na        na        na   6.18750   6.37500   6.56250   6.68750   6.81250   7.00000   7.18750   7.31250   7.50000   7.68750   7.76563   7.95313 
1994-10-14 4737        na        na        na   6.00000   6.12500   6.39063   6.53125   6.68750   6.87500   7.06250   7.21875   7.37500   7.54688   7.68750   7.87500 
1994-10-07 4736        na        na        na   6.06250   6.18750   6.43750   6.60938   6.75000   6.87500   7.06250   7.21875   7.37500   7.56250   7.75000   7.93750 
1994-09-30 4735        na        na        na   5.68750   5.89063   6.18750   6.37500   6.57813   6.75000   6.89063   7.10938   7.28125   7.46875   7.65625   7.81250 
1994-09-23 4734        na        na        na   5.76563   5.87500   6.06250   6.26563   6.50000   6.65625   6.81250   7.00000   7.18750   7.37500   7.50000   7.68750 
1994-09-16 4733        na        na        na   5.56250   5.68750   5.84375   6.01563   6.21875   6.40625   6.59375   6.75000   6.92188   7.10938   7.25000   7.42188 
1994-09-09 4732        na        na        na   5.56250   5.68750   5.75000   5.87500   6.06250   6.20313   6.37500   6.56250   6.75000   6.87500   7.03125   7.18750 
1994-09-02 4731        na        na        na   5.62500   5.64063   5.70313   5.84375   6.00000   6.18750   6.31250   6.50000   6.68750   6.81250   6.96875   7.12500 
1994-08-26 4730        na        na        na   5.56250   5.56250   5.62500   5.75000   5.93750   6.12500   6.25000   6.43750   6.62500   6.75000   6.89063   7.06250 
1994-08-19 4729        na        na        na   5.56250   5.56250   5.68750   5.81250   5.96875   6.12500   6.25000   6.43750   6.56250   6.73438   6.90625   7.04688 
1994-08-12 4728        na        na        na   5.31250   5.48438   5.71875   5.90625   6.10938   6.29688   6.50000   6.67188   6.79688   6.93750   7.06250   7.25000 
1994-08-05 4727        na        na        na   5.06250   5.28125   5.43750   5.62500   5.76563   5.93750   6.10938   6.31250   6.42188   6.56250   6.75000   6.87500 
1994-07-29 4726        na        na        na   5.00000   5.31250   5.50000   5.67188   5.87500   6.06250   6.18750   6.37500   6.54688   6.75000   6.87500   7.00000 
1994-07-22 4725        na        na        na   5.09375   5.25000   5.50000   5.71875   5.92188   6.10938   6.26563   6.46875   6.62500   6.81250   7.00000   7.12500 
1994-07-15 4724        na        na        na   4.96875   5.12500   5.31250   5.50000   5.68750   5.93750   6.12500   6.31250   6.46875   6.65625   6.78125   6.92188 
1994-07-08 4723        na        na        na   4.90625   5.10938   5.37500   5.56250   5.78125   6.00000   6.18750   6.37500   6.56250   6.75000   6.87500   7.03125 
1994-07-01 4722        na        na        na   5.17188   5.50000   5.81250   6.00000   6.18750   6.31250   6.50000   6.68750   6.81250   7.00000   7.18750   7.31250 
1994-06-24 4721        na        na        na   4.92188   5.10938   5.35938   5.50000   5.60938   5.78125   5.98438   6.21875   6.35938   6.48438   6.65625   6.79688 
1994-06-17 4720        na        na        na   4.81250   4.87500   5.00000   5.12500   5.28125   5.40625   5.56250   5.73438   5.87500   6.00000   6.12500   6.25000 
1994-06-10 4719        na        na        na   4.81250   4.87500   4.87500   5.00000   5.12500   5.18750   5.31250   5.43750   5.56250   5.73438   5.87500   6.00000 
1994-06-03 4718        na        na        na   4.81250   4.87500   4.87500   5.00000   5.07813   5.14063   5.29688   5.43750   5.59375   5.71875   5.82813   5.95313 
1994-05-27 4717        na        na        na   4.75000   4.76563   4.81250   4.93750   5.00000   5.10938   5.18750   5.31250   5.43750   5.56250   5.68750   5.75000 
1994-05-20 4716        na        na        na   4.75000   4.75000   4.75000   4.85938   4.93750   5.00000   5.12500   5.25000   5.35938   5.48438   5.56250   5.62500 
1994-05-13 4715        na        na        na   4.75000   4.75000   4.78125   4.87500   4.93750   5.06250   5.18750   5.31250   5.43750   5.56250   5.67188   5.75000 
1994-05-06 4714        na        na        na   4.75000   4.78125   4.81250   4.92188   5.03125   5.10938   5.23438   5.34375   5.43750   5.56250   5.68750   5.75000 
1994-04-29 4713        na        na        na   4.82813   4.85938   4.87500   4.93750   5.00000   5.06250   5.18750   5.31250   5.43750   5.56250   5.68750   5.78125 
1994-04-22 4712        na        na        na   4.75000   4.81250   4.85938   4.92188   4.98438   5.06250   5.15625   5.25000   5.37500   5.50000   5.59375   5.68750 
1994-04-15 4711        na        na        na   4.75000   4.76563   4.87500   4.93750   5.00000   5.06250   5.12500   5.25000   5.37500   5.50000   5.62500   5.68750 
1994-04-08 4710        na        na        na   4.75000   4.81250   4.87500   4.93750   5.03125   5.10938   5.18750   5.31250   5.40625   5.50000   5.57813   5.68750 
1994-04-01 4709        na        na        na   4.87500   4.90625   4.93750   5.01563   5.06250   5.12500   5.25000   5.31250   5.40625   5.50000   5.56250   5.67188 
1994-03-25 4708        na        na        na   4.81250   4.82813   4.87500   4.93750   5.00000   5.06250   5.14063   5.20313   5.26563   5.37500   5.46875   5.56250 
1994-03-18 4707        na        na        na   4.78125   4.81250   4.87500   4.93750   4.95313   5.01563   5.12500   5.18750   5.25000   5.37500   5.43750   5.50000 
1994-03-11 4706        na        na        na   4.81250   4.85938   4.87500   4.93750   5.00000   5.06250   5.12500   5.25000   5.32813   5.40625   5.48438   5.56250 
1994-03-04 4705        na        na        na   4.75000   4.79688   4.81250   4.87500   4.93750   5.00000   5.06250   5.12500   5.18750   5.25000   5.34375   5.40625 
1994-02-25 4704        na        na        na   4.75000   4.79688   4.81250   4.87500   4.93750   5.00000   5.06250   5.09375   5.12500   5.18750   5.25000   5.31250 
1994-02-18 4703        na        na        na   4.75000   4.75000   4.75000   4.79688   4.81250   4.81250   4.87500   4.93750   4.93750   5.00000   5.06250   5.12500 
1994-02-11 4702        na        na        na   4.68750   4.75000   4.75000   4.75000   4.79688   4.81250   4.82813   4.87500   4.92188   4.93750   4.98438   5.00000 
1994-02-04 4701        na        na        na   4.75000   4.81250   4.81250   4.81250   4.81250   4.81250   4.87500   4.87500   4.93750   4.93750   5.00000   5.06250 
1994-01-28 4700        na        na        na   4.73438   4.75000   4.75000   4.75000   4.78125   4.81250   4.81250   4.81250   4.84375   4.87500   4.90625   4.93750 
1994-01-21 4699        na        na        na   4.71875   4.73438   4.75000   4.75000   4.81250   4.81250   4.84375   4.87500   4.89063   4.95313   5.00000   5.06250 
1994-01-14 4698        na        na        na   4.75000   4.78125   4.78125   4.81250   4.81250   4.82813   4.85938   4.87500   4.92188   4.93750   5.00000   5.06250 
1994-01-07 4697        na        na        na   4.75000   4.75000   4.75000   4.76563   4.79688   4.82813   4.85938   4.90625   4.93750   4.98438   5.04688   5.09375 
1993-12-31 4696        na        na        na   4.70313   4.73438   4.75000   4.76563   4.78125   4.81250   4.81250   4.84375   4.87500   4.93750   5.00000   5.04688 
1993-12-24 4695        na        na        na   4.73438   4.73438   4.75000   4.75000   4.79688   4.81250   4.81250   4.82813   4.87500   4.92188   4.95313   5.00000 
1993-12-17 4694        na        na        na   4.75000   4.75000   4.75000   4.76563   4.81250   4.81250   4.87500   4.87500   4.89063   4.93750   5.00000   5.06250 
1993-12-10 4693        na        na        na   4.71875   4.75000   4.75000   4.75000   4.75000   4.81250   4.81250   4.81250   4.87500   4.87500   4.93750   5.00000 
1993-12-03 4692        na        na        na   4.68750   4.75000   4.75000   4.79688   4.79688   4.81250   4.81250   4.82813   4.87500   4.93750   5.00000   5.06250 
1993-11-26 4691        na        na        na   4.68750   4.75000   4.81250   4.81250   4.81250   4.82813   4.84375   4.87500   4.92188   4.96875   5.01563   5.07813 
1993-11-19 4690        na        na        na   4.73438   4.75000   4.76563   4.79688   4.81250   4.85938   4.85938   4.87500   4.87500   4.93750   4.93750   5.00000 
1993-11-12 4689        na        na        na   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.81250   4.81250   4.81250   4.87500   4.87500   4.87500 
1993-11-05 4688        na        na        na   4.68750   4.68750   4.68750   4.68750   4.68750   4.68750   4.68750   4.68750   4.73438   4.75000   4.75000   4.75000 
1993-10-29 4687        na        na        na   4.67188   4.68750   4.75000   4.75000   4.75000   4.75000   4.78125   4.81250   4.81250   4.87500   4.87500   4.87500 
1993-10-22 4686        na        na        na   4.68750   4.68750   4.73438   4.75000   4.75000   4.75000   4.81250   4.81250   4.84375   4.87500   4.93750   4.93750 
1993-10-15 4685        na        na        na   4.68750   4.68750   4.78125   4.79688   4.82813   4.84375   4.87500   4.87500   4.93750   4.93750   4.96875   4.98438 
1993-10-08 4684        na        na        na   4.68750   4.75000   4.81250   4.81250   4.87500   4.90625   4.93750   5.00000   5.01563   5.06250   5.09375   5.10938 
1993-10-01 4683        na        na        na   4.70313   4.75000   4.82813   4.89063   4.93750   5.00000   5.06250   5.06250   5.10938   5.12500   5.17188   5.17188 
1993-09-24 4682        na        na        na   4.75000   4.75000   4.79688   4.82813   4.87500   4.93750   5.00000   5.00000   5.06250   5.06250   5.09375   5.12500 
1993-09-17 4681        na        na        na   4.75000   4.75000   4.79688   4.81250   4.84375   4.87500   4.93750   5.00000   5.00000   5.01563   5.06250   5.06250 
1993-09-10 4680        na        na        na   4.75000   4.81250   4.81250   4.81250   4.87500   4.93750   5.00000   5.04688   5.06250   5.06250   5.12500   5.12500 
1993-09-03 4679        na        na        na   4.89063   4.92188   4.95313   5.00000   5.00000   5.03125   5.06250   5.09375   5.12500   5.14063   5.17188   5.18750 
1993-08-27 4678        na        na        na   4.81250   4.81250   4.81250   4.81250   4.81250   4.81250   4.81250   4.81250   4.85938   4.87500   4.90625   4.93750 
1993-08-20 4677        na        na        na   4.73438   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.79688   4.81250   4.81250 
1993-08-13 4676        na        na        na   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.75000   4.81250   4.81250   4.81250 
1993-08-06 4675        na        na        na   4.75000   4.78125   4.81250   4.81250   4.81250   4.81250   4.81250   4.81250   4.85938   4.87500   4.93750   4.93750 
1993-07-30 4674        na        na        na   4.85938   4.84375   4.84375   4.87500   4.87500   4.87500   4.87500   4.87500   4.92188   4.93750   4.95313   5.00000 
1993-07-23 4673        na        na        na   5.06250   5.06250   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.04688   5.09375   5.12500 
1993-07-16 4672        na        na        na   5.20313   5.18750   5.12500   5.10938   5.09375   5.09375   5.09375   5.10938   5.10938   5.12500   5.12500   5.15625 
1993-07-09 4671        na        na        na   5.14063   5.06250   5.00000   5.00000   5.00000   5.00000   5.00000   5.00000   5.03125   5.06250   5.12500   5.12500 
1993-07-02 4670        na        na        na   5.18750   5.14063   5.12500   5.12500   5.12500   5.12500   5.15625   5.15625   5.18750   5.18750   5.23438   5.25000 
1993-06-25 4669        na        na        na   5.23438   5.21875   5.21875   5.21875   5.21875   5.21875   5.23438   5.23438   5.25000   5.28125   5.31250   5.31250 
1993-06-18 4668        na        na        na   5.14063   5.14063   5.12500   5.12500   5.12500   5.12500   5.15625   5.18750   5.18750   5.25000   5.25000   5.29688 
1993-06-11 4667        na        na        na   5.18750   5.18750   5.18750   5.18750   5.18750   5.18750   5.20313   5.25000   5.25000   5.28125   5.31250   5.31250 
1993-06-04 4666        na        na        na   5.18750   5.18750   5.18750   5.18750   5.18750   5.18750   5.23438   5.25000   5.25000   5.29688   5.34375   5.37500 
1993-05-28 4665        na        na        na   5.18750   5.18750   5.18750   5.18750   5.18750   5.18750   5.21875   5.23438   5.23438   5.26563   5.29688   5.31250 
1993-05-21 4664        na        na        na   5.12500   5.12500   5.12500   5.12500   5.12500   5.12500   5.15625   5.17188   5.20313   5.21875   5.23438   5.25000 
1993-05-14 4663        na        na        na   5.12500   5.12500   5.10938   5.09375   5.09375   5.07813   5.07813   5.09375   5.10938   5.12500   5.12500   5.20313 
1993-05-07 4662        na        na        na   5.12500   5.12500   5.12500   5.12500   5.12500   5.14063   5.17188   5.17188   5.18750   5.20313   5.21875   5.23438 
1993-04-30 4661        na        na        na   5.15625   5.17188   5.18750   5.18750   5.18750   5.18750   5.21875   5.21875   5.21875   5.25000   5.29688   5.31250 
1993-04-23 4660        na        na        na   5.23438   5.21875   5.21875   5.23438   5.23438   5.25000   5.25000   5.29688   5.31250   5.37500   5.37500   5.43750 
1993-04-16 4659        na        na        na   5.14063   5.18750   5.20313   5.25000   5.25000   5.25000   5.28125   5.29688   5.31250   5.35938   5.37500   5.43750 
1993-04-09 4658        na        na        na   5.14063   5.18750   5.18750   5.23438   5.25000   5.26563   5.31250   5.32813   5.35938   5.37500   5.42188   5.46875 
1993-04-02 4657        na        na        na   5.20313   5.25000   5.26563   5.28125   5.31250   5.37500   5.37500   5.37500   5.43750   5.50000   5.50000   5.56250 
1993-03-26 4656        na        na        na   5.25000   5.25000   5.29688   5.31250   5.32813   5.34375   5.37500   5.43750   5.46875   5.51563   5.57813   5.60938 
1993-03-19 4655        na        na        na   5.25000   5.21875   5.21875   5.21875   5.21875   5.21875   5.23438   5.25000   5.25000   5.29688   5.31250   5.32813 
1993-03-12 4654        na        na        na   5.62500   5.50000   5.46875   5.45313   5.45313   5.43750   5.50000   5.50000   5.56250   5.57813   5.62500   5.62500 
1993-03-05 4653        na        na        na   5.48438   5.45313   5.37500   5.37500   5.37500   5.37500   5.43750   5.45313   5.50000   5.50000   5.54688   5.56250 
1993-02-26 4652        na        na        na   5.59375   5.50000   5.50000   5.50000   5.48438   5.46875   5.46875   5.48438   5.50000   5.57813   5.60938   5.62500 
1993-02-19 4651        na        na        na   5.70313   5.75000   5.75000   5.81250   5.81250   5.84375   5.90625   5.96875   6.01563   6.07813   6.14063   6.20313 
1993-02-12 4650        na        na        na   5.75000   5.75000   5.75000   5.84375   5.87500   5.87500   5.93750   6.00000   6.06250   6.12500   6.18750   6.25000 
1993-02-05 4649        na        na        na   5.75000   5.75000   5.78125   5.81250   5.85938   5.87500   5.89063   5.98438   6.00000   6.10938   6.14063   6.23438 
1993-01-29 4648        na        na        na   5.73438   5.75000   5.87500   5.87500   5.87500   5.87500   5.95313   6.00000   6.00000   6.09375   6.14063   6.25000 
1993-01-22 4647        na        na        na   5.68750   5.75000   5.81250   5.85938   5.87500   5.90625   5.98438   6.03125   6.12500   6.15625   6.25000   6.32813 
1993-01-15 4646        na        na        na   5.76563   5.81250   5.82813   5.84375   5.84375   5.89063   6.00000   6.06250   6.12500   6.21875   6.25000   6.37500 
1993-01-08 4645        na        na        na   5.78125   5.85938   5.87500   5.93750   5.95313   6.01563   6.09375   6.15625   6.21875   6.29688   6.37500   6.43750 
1993-01-01 4644        na        na        na   5.73438   5.81250   5.81250   5.87500   5.87500   5.92188   6.00000   6.06250   6.12500   6.18750   6.25000   6.29688 
1992-12-25 4643        na        na        na   5.70313   5.75000   5.81250   5.81250   5.87500   5.87500   5.95313   6.00000   6.07813   6.12500   6.20313   6.25000 
1992-12-18 4642        na        na        na   5.75000   5.81250   5.85938   5.85938   5.87500   5.87500   5.92188   5.98438   6.04688   6.12500   6.18750   6.25000 
1992-12-11 4641        na        na        na   5.75000   5.75000   5.79688   5.81250   5.84375   5.87500   5.93750   6.00000   6.06250   6.12500   6.20313   6.25000 
1992-12-04 4640        na        na        na   5.75000   5.79688   5.81250   5.85938   5.87500   5.92188   6.00000   6.06250   6.12500   6.18750   6.28125   6.37500 
1992-11-27 4639        na        na        na   5.75000   5.85938   5.87500   5.87500   5.87500   5.89063   5.98438   6.00000   6.10938   6.12500   6.25000   6.34375 
1992-11-20 4638        na        na        na   5.75000   5.82813   5.87500   5.92188   5.93750   6.00000   6.06250   6.12500   6.23438   6.28125   6.37500   6.43750 
1992-11-13 4637        na        na        na   5.70313   5.73438   5.75000   5.81250   5.87500   5.87500   6.00000   6.03125   6.12500   6.18750   6.26563   6.37500 
1992-11-06 4636        na        na        na   5.71875   5.75000   5.81250   5.87500   5.87500   5.98438   6.00000   6.06250   6.17188   6.25000   6.31250   6.42188 
1992-10-30 4635        na        na        na   5.85938   5.87500   5.87500   5.93750   5.95313   6.00000   6.10938   6.15625   6.25000   6.32813   6.37500   6.50000 
1992-10-23 4634        na        na        na   5.75000   5.79688   5.81250   5.84375   5.87500   5.87500   5.93750   6.00000   6.09375   6.12500   6.20313   6.28125 
1992-10-16 4633        na        na        na   5.75000   5.76563   5.82813   5.87500   5.87500   5.89063   5.93750   6.00000   6.07813   6.12500   6.18750   6.25000 
1992-10-09 4632        na        na        na   5.75000   5.82813   5.87500   5.87500   5.93750   6.00000   6.06250   6.12500   6.18750   6.25000   6.31250   6.37500 
1992-10-02 4631        na        na        na   5.84375   5.85938   5.87500   5.95313   6.00000   6.12500   6.25000   6.31250   6.40625   6.45313   6.51563   6.57813 
1992-09-25 4630        na        na        na   5.75000   5.84375   5.87500   5.93750   6.00000   6.09375   6.12500   6.21875   6.31250   6.37500   6.46875   6.56250 
1992-09-18 4629        na        na        na   5.95313   5.96875   5.98438   6.00000   6.06250   6.12500   6.18750   6.25000   6.31250   6.37500   6.43750   6.50000 
1992-09-11 4628        na        na        na   5.87500   5.87500   5.87500   5.89063   5.93750   6.00000   6.07813   6.15625   6.25000   6.29688   6.37500   6.50000 
1992-09-04 4627        na        na        na   5.81250   5.84375   5.87500   5.87500   5.93750   5.93750   6.01563   6.12500   6.20313   6.21875   6.29688   6.35938 
1992-08-28 4626        na        na        na   5.87500   5.87500   5.87500   5.87500   5.89063   5.90625   6.00000   6.00000   6.06250   6.12500   6.18750   6.25000 
1992-08-21 4625        na        na        na   5.75000   5.75000   5.75000   5.75000   5.75000   5.75000   5.75000   5.79688   5.81250   5.87500   5.95313   6.00000 
1992-08-14 4624        na        na        na   5.81250   5.75000   5.75000   5.75000   5.75000   5.75000   5.79688   5.81250   5.87500   5.89063   5.92188   5.98438 
1992-08-07 4623        na        na        na   5.75000   5.62500   5.51563   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000 
1992-07-31 4622        na        na        na   5.62500   5.50000   5.40625   5.37500   5.37500   5.37500   5.37500   5.35938   5.35938   5.35938   5.35938   5.35938 
1992-07-24 4621        na        na        na   5.62500   5.57813   5.45313   5.43750   5.40625   5.37500   5.37500   5.37500   5.37500   5.37500   5.37500   5.37500 
1992-07-17 4620        na        na        na   5.73438   5.71875   5.60938   5.57813   5.53125   5.51563   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000 
1992-07-10 4619        na        na        na   5.73438   5.71875   5.64063   5.62500   5.57813   5.56250   5.56250   5.56250   5.56250   5.57813   5.57813   5.57813 
1992-07-03 4618        na        na        na   5.76563   5.70313   5.65625   5.64063   5.62500   5.62500   5.62500   5.62500   5.62500   5.62500   5.64063   5.64063 
1992-06-26 4617        na        na        na   6.50000   6.37500   6.25000   6.18750   6.12500   6.06250   6.06250   6.06250   6.06250   6.06250   6.07813   6.07813 
1992-06-19 4616        na        na        na   6.50000   6.37500   6.31250   6.23438   6.18750   6.12500   6.12500   6.12500   6.12500   6.12500   6.14063   6.14063 
1992-06-12 4615        na        na        na   6.46875   6.37500   6.35938   6.28125   6.25000   6.23438   6.23438   6.23438   6.23438   6.23438   6.25000   6.25000 
1992-06-05 4614        na        na        na   6.45313   6.45313   6.40625   6.39063   6.37500   6.37500   6.37500   6.37500   6.37500   6.37500   6.43750   6.45313 
1992-05-29 4613        na        na        na   6.43750   6.43750   6.43750   6.46875   6.46875   6.46875   6.46875   6.48438   6.50000   6.50000   6.53125   6.56250 
1992-05-22 4612        na        na        na   6.48438   6.48438   6.50000   6.48438   6.48438   6.48438   6.48438   6.50000   6.50000   6.50000   6.56250   6.56250 
1992-05-15 4611        na        na        na   6.50000   6.50000   6.50000   6.50000   6.50000   6.50000   6.56250   6.57813   6.62500   6.65625   6.71875   6.75000 
1992-05-08 4610        na        na        na   6.56250   6.56250   6.56250   6.57813   6.57813   6.57813   6.57813   6.62500   6.62500   6.64063   6.70313   6.71875 
1992-05-01 4609        na        na        na   6.70313   6.68750   6.68750   6.71875   6.71875   6.71875   6.71875   6.71875   6.71875   6.75000   6.79688   6.81250 
1992-04-24 4608        na        na        na   7.12500   7.00000   7.00000   7.00000   7.00000   7.00000   7.00000   7.00000   7.06250   7.09375   7.10938   7.12500 
1992-04-17 4607        na        na        na   7.21875   7.20313   7.18750   7.18750   7.17188   7.15625   7.15625   7.18750   7.18750   7.18750   7.23438   7.25000 
1992-04-10 4606        na        na        na   7.34375   7.32813   7.31250   7.31250   7.28125   7.28125   7.28125   7.31250   7.31250   7.32813   7.37500   7.39063 
1992-04-03 4605        na        na        na   7.39063   7.39063   7.39063   7.37500   7.37500   7.37500   7.43750   7.45313   7.50000   7.50000   7.57813   7.62500 
1992-03-27 4604        na        na        na   7.43750   7.50000   7.50000   7.50000   7.50000   7.50000   7.53125   7.57813   7.62500   7.68750   7.75000   7.81250 
1992-03-20 4603        na        na        na   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.50000   7.53125   7.57813   7.65625   7.73438   7.79688 
1992-03-13 4602        na        na        na   7.42188   7.42188   7.45313   7.45313   7.46875   7.50000   7.50000   7.56250   7.62500   7.68750   7.75000   7.81250 
1992-03-06 4601        na        na        na   7.50000   7.50000   7.50000   7.50000   7.48438   7.48438   7.48438   7.51563   7.57813   7.60938   7.68750   7.75000 
1992-02-28 4600        na        na        na   7.50000   7.50000   7.50000   7.50000   7.50000   7.50000   7.51563   7.56250   7.62500   7.67188   7.75000   7.75000 
1992-02-21 4599        na        na        na   7.60938   7.59375   7.59375   7.59375   7.59375   7.59375   7.60938   7.64063   7.68750   7.73438   7.75000   7.75000 
1992-02-14 4598        na        na        na   7.51563   7.54688   7.54688   7.56250   7.60938   7.60938   7.62500   7.65625   7.71875   7.71875   7.75000   7.75000 
1992-02-07 4597        na        na        na   7.48438   7.48438   7.48438   7.48438   7.46875   7.46875   7.50000   7.57813   7.60938   7.62500   7.67188   7.70313 
1992-01-31 4596        na        na        na   7.62500   7.57813   7.54688   7.53125   7.53125   7.50000   7.51563   7.59375   7.65625   7.70313   7.76563   7.76563 
1992-01-24 4595        na        na        na   7.73438   7.65625   7.57813   7.57813   7.56250   7.56250   7.59375   7.65625   7.75000   7.75000   7.81250   7.87500 
1992-01-17 4594        na        na        na   7.60938   7.56250   7.50000   7.46875   7.45313   7.45313   7.45313   7.48438   7.48438   7.48438   7.50000   7.50000 
1992-01-10 4593        na        na        na   7.62500   7.50000   7.37500   7.32813   7.26563   7.25000   7.23438   7.21875   7.21875   7.20313   7.20313   7.20313 
1992-01-03 4592        na        na        na   7.62500   7.45313   7.29688   7.25000   7.14063   7.09375   7.09375   7.07813   7.07813   7.01563   7.00000   7.00000 
1991-12-27 4591        na        na        na   7.75000   7.50000   7.28125   7.25000   7.14063   7.12500   7.10938   7.10938   7.10938   7.09375   7.09375   7.09375 
1991-12-20 4590        na        na        na   8.12500   7.84375   7.71875   7.53125   7.48438   7.37500   7.35938   7.29688   7.28125   7.28125   7.26563   7.26563 
1991-12-13 4589        na        na        na   8.01563   8.00000   7.78125   7.62500   7.56250   7.50000   7.50000   7.50000   7.50000   7.50000   7.50000   7.50000 
1991-12-06 4588        na        na        na   8.12500   8.00000   7.82813   7.78125   7.71875   7.62500   7.62500   7.60938   7.57813   7.57813   7.57813   7.57813 
1991-11-29 4587        na        na        na   8.35938   8.25000   8.20313   8.12500   8.10938   8.09375   8.09375   8.09375   8.10938   8.10938   8.10938   8.10938 
1991-11-22 4586        na        na        na   8.37500   8.37500   8.25000   8.25000   8.23438   8.23438   8.23438   8.23438   8.23438   8.23438   8.25000   8.25000 
1991-11-15 4585        na        na        na   8.37500   8.37500   8.37500   8.37500   8.37500   8.37500   8.37500   8.37500   8.37500   8.37500   8.37500   8.37500 
1991-11-08 4584        na        na        na   8.37500   8.37500   8.35938   8.34375   8.32813   8.31250   8.32813   8.32813   8.32813   8.32813   8.32813   8.32813 
1991-11-01 4583        na        na        na   8.48438   8.37500   8.37500   8.37500   8.37500   8.37500   8.37500   8.37500   8.37500   8.37500   8.37500   8.37500 
1991-10-25 4582        na        na        na   9.15625   8.92188   8.75000   8.75000   8.75000   8.75000   8.75000   8.75000   8.75000   8.75000   8.75000   8.75000 
1991-10-18 4581        na        na        na   9.23438   8.98438   8.87500   8.85938   8.84375   8.84375   8.84375   8.85938   8.87500   8.87500   8.92188   8.98438 
1991-10-11 4580        na        na        na   9.37500   9.25000   9.10938   9.06250   9.00000   8.98438   9.00000   9.00000   9.01563   9.03125   9.07813   9.12500 
1991-10-04 4579        na        na        na   9.28125   9.25000   9.23438   9.18750   9.15625   9.14063   9.14063   9.14063   9.14063   9.18750   9.20313   9.25000 
1991-09-27 4578        na        na        na   9.37500   9.37500   9.37500   9.37500   9.37500   9.37500   9.39063   9.43750   9.48438   9.50000   9.57813   9.59375 
1991-09-20 4577        na        na        na   9.48438   9.50000   9.50000   9.50000   9.56250   9.57813   9.60938   9.67188   9.71875   9.75000   9.82813   9.85938 
1991-09-13 4576        na        na        na   9.50000   9.50000   9.50000   9.50000   9.59375   9.60938   9.60938   9.65625   9.71875   9.75000   9.82813   9.87500 
1991-09-06 4575        na        na        na   9.37500   9.46875   9.50000   9.50000   9.56250   9.57813   9.62500   9.65625   9.71875   9.75000   9.87500   9.96875 
1991-08-30 4574        na        na        na  10.34375  10.25000  10.20313  10.17188  10.14063  10.12500  10.15625  10.20313  10.21875  10.23438  10.28125  10.31250 
1991-08-23 4573        na        na        na  10.26563  10.25000  10.14063  10.14063  10.12500  10.10938  10.12500  10.15625  10.15625  10.17188  10.23438  10.25000 
1991-08-16 4572        na        na        na  10.00000   9.98438   9.95313   9.93750   9.93750   9.93750   9.96875   9.96875   9.96875  10.00000  10.03125  10.09375 
1991-08-09 4571        na        na        na  10.12500  10.06250  10.00000  10.00000   9.95313   9.95313  10.00000  10.03125  10.07813  10.12500  10.15625  10.21875 
1991-08-02 4570        na        na        na  10.12500  10.07813  10.00000  10.00000  10.00000  10.00000  10.01563  10.09375  10.12500  10.17188  10.25000  10.31250 
1991-07-26 4569        na        na        na  10.21875  10.09375  10.07813  10.04688  10.04688  10.01563  10.03125  10.06250  10.12500  10.20313  10.25000  10.29688 
1991-07-19 4568        na        na        na  10.34375  10.25000  10.23438  10.21875  10.21875  10.21875  10.25000  10.28125  10.35938  10.37500  10.43750  10.46875 
1991-07-12 4567        na        na        na  10.50000  10.50000  10.46875  10.46875  10.46875  10.48438  10.50000  10.56250  10.62500  10.62500  10.67188  10.75000 
1991-07-05 4566        na        na        na  10.46875  10.43750  10.37500  10.35938  10.34375  10.34375  10.37500  10.43750  10.50000  10.54688  10.62500  10.71875 
1991-06-28 4565        na        na        na  10.35938  10.37500  10.37500  10.35938  10.37500  10.37500  10.40625  10.45313  10.50000  10.56250  10.62500  10.70313 
1991-06-21 4564        na        na        na  10.35938  10.35938  10.35938  10.37500  10.37500  10.37500  10.40625  10.45313  10.50000  10.53125  10.60938  10.68750 
1991-06-14 4563        na        na        na  10.37500  10.37500  10.37500  10.37500  10.37500  10.37500  10.40625  10.43750  10.46875  10.50000  10.56250  10.60938 
1991-06-07 4562        na        na        na  10.35938  10.34375  10.32813  10.28125  10.25000  10.25000  10.25000  10.26563  10.29688  10.34375  10.37500  10.43750 
1991-05-31 4561        na        na        na  10.37500  10.34375  10.29688  10.29688  10.21875  10.21875  10.25000  10.29688  10.31250  10.32813  10.35938  10.35938 
1991-05-24 4560        na        na        na  10.35938  10.35938  10.32813  10.29688  10.25000  10.21875  10.23438  10.31250  10.32813  10.34375  10.34375  10.37500 
1991-05-17 4559        na        na        na  10.50000  10.46875  10.46875  10.43750  10.37500  10.37500  10.39063  10.45313  10.48438  10.50000  10.56250  10.57813 
1991-05-10 4558        na        na        na  11.12500  11.00000  10.87500  10.87500  10.87500  10.87500  10.87500  10.87500  10.87500  10.92188  10.96875  10.98438 
1991-05-03 4557        na        na        na  11.26563  11.25000  11.12500  11.07813  11.01563  10.98438  11.00000  11.00000  11.00000  11.01563  11.10938  11.12500 
1991-04-26 4556        na        na        na  11.31250  11.23438  11.21875  11.14063  11.12500  11.07813  11.09375  11.10938  11.12500  11.12500  11.12500  11.12500 
1991-04-19 4555        na        na        na  11.29688  11.23438  11.12500  11.12500  11.09375  11.09375  11.12500  11.17188  11.18750  11.21875  11.25000  11.26563 
1991-04-12 4554        na        na        na  11.25000  11.23438  11.20313  11.15625  11.12500  11.18750  11.21875  11.23438  11.25000  11.25000  11.25000  11.25000 
1991-04-05 4553        na        na        na  11.37500  11.37500  11.37500  11.37500  11.35938  11.37500  11.39063  11.39063  11.39063  11.46875  11.50000  11.50000 
1991-03-29 4552        na        na        na  11.65625  11.59375  11.50000  11.50000  11.43750  11.42188  11.42188  11.43750  11.43750  11.45833  11.47917  11.47917 
1991-03-22 4551        na        na        na  11.70313  11.60938  11.50000  11.46875  11.40625  11.39063  11.40625  11.40625  11.40625  11.43750  11.46875  11.50000 
1991-03-15 4550        na        na        na  11.71875  11.59375  11.37500  11.31250  11.26563  11.25000  11.26563  11.26563  11.26563  11.29688  11.35938  11.35938 
1991-03-08 4549        na        na        na  11.70313  11.50000  11.37500  11.32813  11.26563  11.25000  11.25000  11.25000  11.25000  11.26563  11.37500  11.37500 
1991-03-01 4548        na        na        na  11.62500  11.53125  11.40625  11.37500  11.37500  11.37500  11.37500  11.37500  11.37500  11.37500  11.37500  11.37500 
1991-02-22 4547        na        na        na  11.75000  11.64063  11.59375  11.53125  11.46875  11.37500  11.37500  11.37500  11.37500  11.39063  11.50000  11.50000 
1991-02-15 4546        na        na        na  11.87500  11.75000  11.62500  11.57813  11.50000  11.50000  11.50000  11.50000  11.50000  11.54688  11.57813  11.62500 
1991-02-08 4545        na        na        na  11.78125  11.60938  11.50000  11.40625  11.35938  11.25000  11.25000  11.32813  11.35938  11.39063  11.42188  11.50000 
1991-02-01 4544        na        na        na  11.87500  11.81250  11.67188  11.65625  11.60938  11.56250  11.64063  11.70313  11.75000  11.76563  11.84375  11.87500 
1991-01-25 4543        na        na        na  11.84375  11.78125  11.75000  11.75000  11.75000  11.75000  11.78125  11.85938  11.87500  11.89063  12.00000  12.00000 
1991-01-18 4542        na        na        na  11.75000  11.81250  11.76563  11.76563  11.76563  11.78125  11.84375  11.87500  11.87500  11.90625  11.96875  12.00000 
1991-01-11 4541        na        na        na  11.85938  11.85938  11.85938  11.85938  11.85938  11.85938  11.85938  11.85938  11.87500  11.89063  11.95313  12.00000 
1991-01-04 4540        na        na        na  11.62500  11.75000  11.75000  11.75000  11.75000  11.75000  11.81250  11.87500  11.87500  11.89063  12.00000  12.00000 
1990-12-28 4539        na        na        na  11.67188  11.78125  11.81250  11.82813  11.84375  11.84375  11.87500  11.89063  11.98438  11.98438  12.03125  12.06250 
1990-12-21 4538        na        na        na  11.62500  11.95313  11.98438  11.98438  11.98438  11.98438  12.00000  12.03125  12.03125  12.07813  12.07813  12.10938 
1990-12-14 4537        na        na        na  12.21875  12.09375  12.07813  12.06250  11.98438  11.98438  12.01563  12.07813  12.07813  12.10938  12.12500  12.14063 
1990-12-07 4536        na        na        na  12.39063  12.21875  12.12500  12.12500  12.12500  12.12500  12.20313  12.25000  12.31250  12.32813  12.39063  12.42188 
1990-11-30 4535        na        na        na  12.37500  12.32813  12.25000  12.25000  12.25000  12.20313  12.25000  12.29688  12.34375  12.34375  12.39063  12.40625 
1990-11-23 4534        na        na        na  12.37500  12.34375  12.25000  12.12500  12.07813  12.00000  12.00000  12.00000  12.01563  12.01563  12.09375  12.12500 
1990-11-16 4533        na        na        na  12.68750  12.59375  12.34375  12.28125  12.23438  12.17188  12.17188  12.17188  12.17188  12.25000  12.26563  12.26563 
1990-11-09 4532        na        na        na  12.34375  12.21875  12.07813  12.00000  11.90625  11.87500  11.87500  11.89063  11.96875  11.98438  12.00000  12.00000 
1990-11-02 4531        na        na        na  12.79688  12.60938  12.50000  12.48438  12.37500  12.37500  12.37500  12.45313  12.48438  12.50000  12.57813  12.59375 
1990-10-26 4530        na        na        na  12.79688  12.73438  12.70313  12.67188  12.60938  12.60938  12.60938  12.68750  12.73438  12.73438  12.75000  12.75000 
1990-10-19 4529        na        na        na  12.75000  12.75000  12.73438  12.71875  12.70313  12.68750  12.70313  12.73438  12.79688  12.84375  12.84375  12.85938 
1990-10-12 4528        na        na        na  13.59375  13.35938  13.25000  13.23438  13.23438  13.23438  13.23438  13.23438  13.23438  13.26563  13.32813  13.35938 
1990-10-05 4527        na        na        na  13.57813  13.37500  13.25000  13.23438  13.14063  13.12500  13.12500  13.17188  13.21875  13.23438  13.25000  13.25000 
1990-09-28 4526        na        na        na  13.62500  13.46875  13.35938  13.34375  13.26563  13.25000  13.25000  13.25000  13.31250  13.34375  13.39063  13.43750 
1990-09-21 4525        na        na        na  13.62500  13.43750  13.25000  13.23438  13.21875  13.20313  13.20313  13.21875  13.23438  13.25000  13.34375  13.35938 
1990-09-14 4524        na        na        na  13.68750  13.37500  13.31250  13.31250  13.25000  13.23438  13.23438  13.28125  13.31250  13.37500  13.42188  13.48438 
1990-09-07 4523        na        na        na  13.45313  13.37500  13.29688  13.26563  13.26563  13.25000  13.25000  13.35938  13.37500  13.40625  13.46875  13.50000 
1990-08-31 4522        na        na        na  13.85938  13.84375  13.71875  13.70313  13.68750  13.68750  13.70313  13.71875  13.73438  13.79688  13.81250  13.85938 
1990-08-24 4521        na        na        na  13.73438  13.71875  13.70313  13.67188  13.67188  13.67188  13.68750  13.71875  13.78125  13.82813  13.85938  13.95313 
1990-08-17 4520        na        na        na  13.73438  13.73438  13.65625  13.64063  13.64063  13.64063  13.75000  13.75000  13.85938  13.87500  13.96875  14.00000 
1990-08-10 4519        na        na        na  13.79688  13.87500  13.87500  13.87500  13.87500  13.87500  13.87500  13.89063  13.96875  13.98438  14.04688  14.10938 
1990-08-03 4518        na        na        na  14.00000  14.00000  14.00000  14.00000  14.00000  14.00000  14.00000  14.09375  14.12500  14.12500  14.15625  14.18750 
1990-07-27 4517        na        na        na  14.82813  14.62500  14.50000  14.45313  14.40625  14.37500  14.37500  14.37500  14.37500  14.39063  14.43750  14.46875 
1990-07-20 4516        na        na        na  14.73438  14.50000  14.43750  14.40625  14.37500  14.37500  14.37500  14.37500  14.37500  14.39063  14.46875  14.50000 
1990-07-13 4515        na        na        na  14.60938  14.59375  14.50000  14.50000  14.50000  14.50000  14.50000  14.50000  14.50000  14.51563  14.51563  14.51563 
1990-07-06 4514        na        na        na  14.76563  14.75000  14.75000  14.71875  14.70313  14.70313  14.70313  14.73438  14.75000  14.75000  14.75000  14.75000 
1990-06-29 4513        na        na        na  14.87500  14.87500  14.87500  14.87500  14.87500  14.87500  14.87500  14.87500  14.87500  14.90625  14.90625  14.95313 
1990-06-22 4512        na        na        na  14.85938  14.85938  14.85938  14.85938  14.85938  14.85938  14.87500  14.90625  14.98438  15.00000  15.03125  15.06250 
1990-06-15 4511        na        na        na  14.75000  14.75000  14.75000  14.75000  14.75000  14.75000  14.81250  14.87500  14.87500  14.93750  14.93750  15.00000 
1990-06-08 4510        na        na        na  14.73438  14.75000  14.75000  14.75000  14.75000  14.75000  14.76563  14.81250  14.87500  14.89063  14.93750  15.00000 
1990-06-01 4509        na        na        na  14.62500  14.75000  14.75000  14.75000  14.75000  14.75000  14.81250  14.87500  14.95313  15.01563  15.07813  15.12500 
1990-05-25 4508        na        na        na  14.73438  14.75000  14.75000  14.75000  14.81250  14.87500  14.89063  14.93750  15.00000  15.09375  15.17188  15.23438 
1990-05-18 4507        na        na        na  14.73438  14.73438  14.73438  14.76563  14.81250  14.87500  14.92188  14.98438  15.06250  15.10938  15.18750  15.25000 
1990-05-11 4506        na        na        na  14.75000  14.85938  14.87500  14.87500  14.90625  14.93750  14.96875  15.01563  15.10938  15.15625  15.20313  15.25000 
1990-05-04 4505        na        na        na  14.75000  14.76563  14.79688  14.84375  14.90625  14.95313  15.03125  15.07813  15.15625  15.23438  15.29688  15.39063 
1990-04-27 4504        na        na        na  14.75000  14.75000  14.75000  14.75000  14.81250  14.87500  14.89063  14.98438  15.03125  15.12500  15.15625  15.25000 
1990-04-20 4503        na        na        na  14.64063  14.65625  14.75000  14.84375  14.85938  14.90625  14.96875  15.00000  15.10938  15.15625  15.20313  15.25000 
1990-04-13 4502        na        na        na  14.62500  14.75000  14.85938  14.85938  14.87500  14.95313  14.95313  15.00000  15.07813  15.14063  15.17188  15.25000 
1990-04-06 4501        na        na        na  15.01563  15.03125  15.12500  15.12500  15.12500  15.14063  15.21875  15.21875  15.25000  15.34375  15.37500  15.48438 
1990-03-30 4500        na        na        na  15.25000  15.23438  15.25000  15.18750  15.15625  15.12500  15.12500  15.12500  15.12500  15.17188  15.20313  15.25000 
1990-03-23 4499        na        na        na  15.50000  15.37500  15.28125  15.26563  15.25000  15.25000  15.25000  15.25000  15.25000  15.25000  15.25000  15.26563 
1990-03-16 4498        na        na        na  15.73438  15.54688  15.42188  15.35938  15.29688  15.23438  15.23438  15.23438  15.23438  15.31250  15.37500  15.48438 
1990-03-09 4497        na        na        na  16.00000  15.98438  15.87500  15.85938  15.84375  15.82813  15.84375  15.84375  15.87500  15.87500  15.87500  15.87500 
1990-03-02 4496        na        na        na  15.98438  15.98438  15.87500  15.84375  15.82813  15.79688  15.79688  15.79688  15.79688  15.81250  15.81250  15.81250 
1990-02-23 4495        na        na        na  16.00000  16.00000  15.87500  15.84375  15.76563  15.73438  15.68750  15.68750  15.62500  15.62500  15.62500  15.62500 
1990-02-16 4494        na        na        na  16.23438  16.04688  15.90625  15.84375  15.75000  15.65625  15.64063  15.62500  15.62500  15.62500  15.62500  15.62500 
1990-02-09 4493        na        na        na  16.37500  16.10938  15.85938  15.70313  15.57813  15.50000  15.48438  15.48438  15.48438  15.48438  15.48438  15.50000 
1990-02-02 4492        na        na        na  16.70313  16.31250  16.03125  15.87500  15.67188  15.56250  15.53125  15.50000  15.50000  15.50000  15.50000  15.50000 
1990-01-26 4491        na        na        na  16.78125  16.76563  16.39063  16.18750  16.09375  16.00000  15.93750  15.87500  15.82813  15.82813  15.81250  15.81250 
1990-01-19 4490        na        na        na  17.62500  17.62500  17.46875  17.17188  17.00000  16.85938  16.75000  16.65625  16.59375  16.48438  16.40625  16.31250 
1990-01-12 4489        na        na        na  17.62500  17.59375  17.35938  17.10938  16.84375  16.73438  16.60938  16.46875  16.32813  16.25000  16.20313  16.12500 
1990-01-05 4488        na        na        na  17.50000  17.50000  17.25000  17.00000  16.75000  16.59375  16.46875  16.37500  16.25000  16.25000  16.18750  16.15625 
1989-12-29 4487        na        na        na  17.37500  17.26563  17.12500  16.92188  16.75000  16.60938  16.50000  16.40625  16.37500  16.29688  16.23438  16.21875 
1989-12-22 4486        na        na        na  17.54688  17.57813  17.48438  17.25000  16.96875  16.81250  16.68750  16.56250  16.51563  16.45313  16.43750  16.35938 
1989-12-15 4485        na        na        na  17.70313  17.73438  17.57813  17.31250  17.10938  16.95313  16.89063  16.82813  16.75000  16.71875  16.70313  16.68750 
1989-12-08 4484        na        na        na  18.00000  17.98438  17.75000  17.62500  17.45313  17.34375  17.25000  17.21875  17.10938  17.06250  17.01563  17.00000 
1989-12-01 4483        na        na        na  17.84375  17.84375  17.73438  17.56250  17.42188  17.32813  17.26563  17.23438  17.12500  17.12500  17.12500  17.09375 
1989-11-24 4482        na        na        na  17.87500  17.96875  17.96875  17.84375  17.71875  17.65625  17.62500  17.54688  17.48438  17.46875  17.46875  17.46875 
1989-11-17 4481        na        na        na  17.87500  17.95313  17.87500  17.85938  17.76563  17.71875  17.68750  17.60938  17.59375  17.59375  17.57813  17.56250 
1989-11-10 4480        na        na        na  17.87500  17.96875  17.93750  17.92188  17.85938  17.84375  17.81250  17.75000  17.73438  17.73438  17.73438  17.73438 
1989-11-03 4479        na        na        na  17.76563  17.87500  17.98438  17.95313  17.92188  17.87500  17.84375  17.82813  17.75000  17.75000  17.75000  17.75000 
1989-10-27 4478        na        na        na  17.89063  18.00000  18.12500  18.12500  18.12500  18.12500  18.12500  18.12500  18.12500  18.12500  18.12500  18.12500 
1989-10-20 4477        na        na        na  17.87500  18.00000  18.10938  18.10938  18.10938  18.12500  18.12500  18.12500  18.12500  18.12500  18.12500  18.12500 
1989-10-13 4476        na        na        na  17.87500  18.00000  18.00000  18.00000  18.00000  18.00000  18.00000  18.00000  18.00000  18.00000  18.00000  18.00000 
1989-10-06 4475        na        na        na  18.00000  18.10938  18.20313  18.20313  18.21875  18.23438  18.23438  18.23438  18.21875  18.21875  18.21875  18.21875 
1989-09-29 4474        na        na        na  17.93750  18.06250  18.15625  18.15625  18.15625  18.17188  18.14063  18.10938  18.09375  18.06250  18.06250  18.06250 
1989-09-22 4473        na        na        na  18.04688  18.10938  18.15625  18.17188  18.15625  18.18750  18.17188  18.10938  18.09375  18.06250  18.00000  17.96875 
1989-09-15 4472        na        na        na  17.75000  17.87500  17.96875  17.92188  17.89063  17.87500  17.81250  17.73438  17.62500  17.56250  17.48438  17.40625 
1989-09-08 4471        na        na        na  17.87500  17.87500  17.87500  17.79688  17.73438  17.70313  17.60938  17.48438  17.37500  17.25000  17.12500  17.00000 
1989-09-01 4470        na        na        na  17.62500  17.62500  17.62500  17.53125  17.46875  17.37500  17.25000  17.12500  17.00000  16.90625  16.84375  16.78125 
1989-08-25 4469        na        na        na  17.78125  17.87500  17.75000  17.71875  17.62500  17.50000  17.37500  17.26563  17.12500  17.06250  16.95313  16.87500 
1989-08-18 4468        na        na        na  17.59375  17.62500  17.60938  17.43750  17.37500  17.26563  17.14063  17.07813  16.98438  16.87500  16.79688  16.75000 
1989-08-11 4467        na        na        na  17.89063  17.87500  17.76563  17.64063  17.53125  17.50000  17.37500  17.23438  17.12500  17.00000  16.98438  16.87500 
1989-08-04 4466        na        na        na  17.87500  17.87500  17.87500  17.60938  17.51563  17.48438  17.37500  17.32813  17.23438  17.09375  17.01563  17.00000 
1989-07-28 4465        na        na        na  18.07813  18.07813  17.98438  17.81250  17.73438  17.73438  17.60938  17.53125  17.45313  17.34375  17.26563  17.25000 
1989-07-21 4464        na        na        na  17.85938  17.96875  17.95313  17.87500  17.85938  17.87500  17.76563  17.75000  17.62500  17.60938  17.53125  17.42188 
1989-07-14 4463        na        na        na  17.71875  17.75000  17.75000  17.73438  17.73438  17.75000  17.71875  17.70313  17.62500  17.59375  17.53125  17.50000 
1989-07-07 4462        na        na        na  17.75000  17.96875  17.96875  17.87500  17.87500  17.87500  17.82813  17.79688  17.75000  17.70313  17.68750  17.64063 
1989-06-30 4461        na        na        na  17.87500  18.00000  18.07813  18.00000  18.00000  18.00000  18.00000  18.00000  18.00000  17.98438  17.98438  17.98438 
1989-06-23 4460        na        na        na  17.87500  18.09375  18.12500  18.15625  18.15625  18.20313  18.20313  18.20313  18.20313  18.14063  18.10938  18.03125 
1989-06-16 4459        na        na        na  17.87500  18.20313  18.34375  18.35938  18.37500  17.37500  18.37500  18.37500  18.37500  18.37500  18.37500  18.37500 
1989-06-09 4458        na        na        na  17.87500  18.10938  18.25000  18.25000  18.25000  18.28125  18.31250  18.35938  18.37500  18.37500  18.37500  18.37500 
1989-06-02 4457        na        na        na  17.87500  18.12500  18.25000  18.28125  18.29688  18.37500  18.39063  18.42188  18.50000  18.50000  18.50000  18.50000 
1989-05-26 4456        na        na        na  17.76563  18.10938  18.25000  18.26563  18.29688  18.37500  18.37500  18.37500  18.37500  18.37500  18.37500  18.37500 
1989-05-19 4455        na        na        na  17.21875  17.34375  17.45313  17.48438  17.50000  17.59375  17.59375  17.59375  17.60938  17.60938  17.56250  17.50000 
1989-05-12 4454        na        na        na  16.85938  17.00000  16.98438  16.98438  16.98438  16.98438  16.96875  16.96875  16.95313  16.95313  16.95313  16.95313 
1989-05-05 4453        na        na        na  16.96875  17.07813  17.07813  17.07813  17.07813  17.07813  17.06250  17.03125  16.98438  16.98438  16.95313  16.87500 
1989-04-28 4452        na        na        na  16.85938  17.00000  17.00000  16.98438  16.98438  16.98438  16.98438  16.98438  16.98438  16.98438  16.98438  16.98438 
1989-04-21 4451        na        na        na  16.73438  16.90625  16.85938  16.85938  16.85938  16.87500  16.87500  16.87500  16.87500  16.87500  16.89063  16.98438 
1989-04-14 4450        na        na        na  16.75000  17.00000  17.12500  17.25000  17.37500  17.50000  17.53125  17.56250  17.60938  17.62500  17.62500  17.62500 
1989-04-07 4449        na        na        na  17.25000  17.50000  17.64063  17.67188  17.67188  17.75000  17.75000  17.75000  17.75000  17.75000  17.75000  17.75000 
1989-03-31 4448        na        na        na  16.98438  17.14063  17.37500  17.42188  17.43750  17.50000  17.50000  17.50000  17.50000  17.50000  17.50000  17.50000 
1989-03-24 4447        na        na        na  16.87500  17.12500  17.23438  17.23438  17.32813  17.37500  17.37500  17.37500  17.37500  17.37500  17.37500  17.37500 
1989-03-17 4446        na        na        na  16.87500  17.00000  17.09375  17.12500  17.15625  17.25000  17.25000  17.25000  17.25000  17.25000  17.25000  17.25000 
1989-03-10 4445        na        na        na  16.50000  16.75000  16.95313  16.98438  17.03125  17.12500  17.12500  17.12500  17.12500  17.17188  17.20313  17.25000 
1989-03-03 4444        na        na        na  16.50000  16.35938  16.62500  16.75000  16.87500  17.00000  17.00000  17.00000  17.00000  17.04688  17.06250  17.12500 
1989-02-24 4443        na        na        na  16.12500  16.37500  16.50000  16.60938  16.68750  16.81250  16.89063  16.89063  17.03125  17.01563  17.10938  17.17188 
1989-02-17 4442        na        na        na  16.50000  16.73438  16.85938  16.96875  17.10938  17.25000  17.29688  17.37500  17.48438  17.50000  17.50000  17.50000 
1989-02-10 4441        na        na        na  15.87500  16.12500  16.25000  16.31250  16.39063  16.50000  16.56250  16.60938  16.62500  16.67188  16.75000  16.79688 
1989-02-03 4440        na        na        na  15.57813  15.87500  16.00000  16.12500  16.25000  16.37500  16.42188  16.45313  16.50000  16.56250  16.59375  16.62500 
1989-01-27 4439        na        na        na  14.87500  15.20313  15.32813  15.46875  15.50000  15.62500  15.65625  15.68750  15.75000  15.76563  15.82813  15.87500 
1989-01-20 4438        na        na        na  15.12500  15.37500  15.50000  15.60938  15.68750  15.75000  15.78125  15.81250  15.87500  15.89063  15.92188  15.98438 
1989-01-13 4437        na        na        na  14.75000  15.25000  15.37500  15.50000  15.60938  15.73438  15.73438  15.75000  15.75000  15.75000  15.75000  15.76563 
1989-01-06 4436        na        na        na  14.67188  15.20313  15.39063  15.50000  15.62500  15.71875  15.73438  15.73438  15.73438  15.75000  15.75000  15.75000