LIBOR rates - LIBOR in Canadian Dollar ( CAD ) | ES

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
S America
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 -->
Value on last day of -->
week
mon
qtr
year
Download LIBOR in Canadian Dollar ( CAD ) 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 31 Column (2) : 1 week 32 Column (3) : 2 week 33 Column (4) : 1 month 34 Column (5) : 2 month 35 Column (6) : 3 month 36 Column (7) : 4 month 37 Column (8) : 5 month 38 Column (9) : 6 month 39 Column (10) : 7 month 40 Column (11) : 8 month 41 Column (12) : 9 month 42 Column (13) : 10 month 43 Column (14) : 11 month 44 Column (15) : 12 month 45
EconStats does not guarantee the accuracy of this data. 20131219
   Global     LIBOR in Canadian Dollar ( CAD ) - 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 |   May90 |   May90 |   May90 |   May90 |   May90 |   May90 |   May90 |   May90 |   May90 |   May90 |   May90 |   May90 |
year-mn-dy      |__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|__-Jun13_|
2013-05-31 5709   1.04000   1.04200   1.04400   1.05200   1.12300   1.17350   1.25200   1.32400   1.38500   1.44950   1.51950   1.58500   1.64150   1.72100   1.78650 
2013-05-24 5708   1.04200   1.03100   1.03700   1.05200   1.12300   1.17350   1.25100   1.32400   1.38150   1.44750   1.51750   1.58100   1.63550   1.71500   1.78250 
2013-05-17 5707   0.99400   1.01000   1.02700   1.05200   1.12200   1.17350   1.25200   1.32400   1.38100   1.44550   1.51550   1.57900   1.63400   1.71150   1.77900 
2013-05-10 5706   0.96700   1.00100   1.02100   1.04800   1.12150   1.17600   1.25300   1.32600   1.37600   1.43600   1.50400   1.56800   1.62300   1.70000   1.76550 
2013-05-03 5705   0.97400   1.00500   1.02100   1.04800   1.11950   1.17400   1.25400   1.32600   1.37200   1.43200   1.50000   1.56000   1.61500   1.69200   1.75750 
2013-04-26 5704   0.97800   1.00500   1.02100   1.04800   1.11950   1.17400   1.25400   1.32600   1.37200   1.43200   1.50000   1.56200   1.62000   1.69900   1.76550 
2013-04-19 5703   0.97800   1.00500   1.02300   1.04800   1.11950   1.17400   1.25400   1.32600   1.37200   1.43200   1.50000   1.56200   1.62000   1.69900   1.76550 
2013-04-12 5702   0.97500   1.00500   1.02400   1.04800   1.12150   1.17800   1.25400   1.32800   1.38400   1.44400   1.51200   1.57200   1.63200   1.71800   1.78700 
2013-04-05 5701   0.97800   1.00600   1.02400   1.04800   1.12150   1.17900   1.25600   1.33100   1.38550   1.44500   1.51300   1.57600   1.63550   1.72150   1.79050 
2013-03-29 5700   0.97200   1.00600   1.02600   1.04800   1.12150   1.18300   1.25800   1.33300   1.38550   1.44550   1.51350   1.57800   1.63950   1.72250   1.79350 
2013-03-22 5699   0.97400   1.00800   1.02600   1.04800   1.12150   1.18300   1.25800   1.33500   1.38550   1.44550   1.51400   1.57800   1.63750   1.72050   1.79350 
2013-03-15 5698   0.98900   1.01250   1.03050   1.05200   1.12400   1.18500   1.26300   1.33800   1.39400   1.45500   1.52600   1.58900   1.64700   1.73000   1.80700 
2013-03-08 5697   0.98000   1.01400   1.02800   1.05000   1.12300   1.18600   1.26400   1.34000   1.39700   1.45900   1.53000   1.59300   1.65300   1.73600   1.80900 
2013-03-01 5696   1.02600   1.02000   1.03000   1.05000   1.12500   1.18800   1.26400   1.34200   1.40300   1.46300   1.53300   1.59800   1.65700   1.74000   1.81800 
2013-02-22 5695   0.96400   1.00000   1.02400   1.04400   1.12850   1.19800   1.27800   1.35800   1.42900   1.49100   1.56100   1.62600   1.68700   1.77000   1.85000 
2013-02-15 5694   0.97400   1.00400   1.02600   1.04600   1.13100   1.20000   1.28300   1.36600   1.43700   1.49900   1.57100   1.63300   1.69500   1.77600   1.85800 
2013-02-08 5693   0.97400   1.00200   1.02600   1.04600   1.13100   1.20400   1.29400   1.37800   1.45200   1.51000   1.58200   1.64600   1.70600   1.78800   1.87000 
2013-02-01 5692   0.97800   1.00200   1.02600   1.04600   1.13200   1.21000   1.30300   1.39100   1.46700   1.52700   1.59800   1.66100   1.72300   1.80300   1.88000 
2013-01-25 5691   0.97500   1.00000   1.02600   1.04600   1.13400   1.21500   1.31500   1.40300   1.48400   1.55200   1.61200   1.68100   1.74100   1.81700   1.88800 
2013-01-18 5690   0.97000   1.00000   1.02900   1.05400   1.14500   1.23100   1.33600   1.42600   1.51400   1.58500   1.65300   1.72100   1.78200   1.85800   1.93300 
2013-01-11 5689   0.95900   0.99900   1.02900   1.05400   1.14500   1.23300   1.34000   1.43300   1.52300   1.59100   1.66000   1.72400   1.79400   1.86800   1.94600 
2013-01-04 5688   0.95900   1.00000   1.03000   1.05400   1.14700   1.23700   1.34400   1.43700   1.52300   1.59300   1.66600   1.72600   1.79500   1.87100   1.95100 
2012-12-28 5687   0.96400   1.00000   1.03000   1.05400   1.14500   1.23500   1.34200   1.43500   1.52300   1.59300   1.66600   1.72600   1.79000   1.86800   1.94800 
2012-12-21 5686   0.96400   1.00000   1.03000   1.05400   1.14500   1.23500   1.34200   1.43500   1.52300   1.59300   1.66600   1.72600   1.78800   1.86600   1.94600 
2012-12-14 5685   0.96000   1.00200   1.03200   1.05600   1.14500   1.23300   1.34200   1.43700   1.52300   1.59300   1.66600   1.72600   1.78600   1.86600   1.94400 
2012-12-07 5684   0.95800   1.00200   1.03200   1.05600   1.14500   1.23500   1.34400   1.43700   1.52300   1.59300   1.66600   1.72600   1.78600   1.86400   1.94200 
2012-11-30 5683   0.95600   1.00200   1.03600   1.06200   1.14900   1.23500   1.34400   1.43900   1.52300   1.59300   1.66900   1.73100   1.79100   1.86900   1.94700 
2012-11-23 5682   0.95600   1.00200   1.03200   1.06200   1.14900   1.23300   1.34400   1.43900   1.52300   1.59300   1.67100   1.73300   1.79300   1.87100   1.95100 
2012-11-16 5681   0.96400   1.00500   1.03300   1.06300   1.14900   1.23300   1.34400   1.43900   1.52300   1.59300   1.66900   1.73100   1.79100   1.86900   1.94900 
2012-11-09 5680   0.96600   1.00700   1.03500   1.06300   1.15000   1.23400   1.34500   1.44000   1.52400   1.59400   1.67250   1.73500   1.79500   1.87300   1.95300 
2012-11-02 5679   0.96800   1.00900   1.03500   1.06900   1.15200   1.23800   1.34600   1.44000   1.53000   1.59600   1.67850   1.73900   1.80100   1.87900   1.95700 
2012-10-26 5678   0.97100   1.01100   1.03700   1.07700   1.15200   1.23800   1.35200   1.44900   1.53700   1.60600   1.68900   1.75350   1.81500   1.89400   1.97200 
2012-10-19 5677   0.96900   1.01100   1.04100   1.07700   1.15200   1.24000   1.35000   1.44900   1.53200   1.60000   1.68700   1.75150   1.81000   1.89300   1.97400 
2012-10-12 5676   0.97800   1.01600   1.04900   1.08300   1.16550   1.25750   1.36400   1.45300   1.54000   1.60700   1.69600   1.76400   1.82600   1.91000   1.99000 
2012-10-05 5675   0.98800   1.02000   1.05000   1.08300   1.17050   1.26850   1.36400   1.45300   1.53900   1.61000   1.69900   1.76800   1.83000   1.91400   1.99400 
2012-09-28 5674   0.99300   1.02050   1.05200   1.07950   1.17100   1.27300   1.36900   1.45800   1.54500   1.62000   1.70900   1.78000   1.84600   1.93200   2.01200 
2012-09-21 5673   0.99300   1.02100   1.05250   1.08200   1.17350   1.27500   1.37400   1.46400   1.55300   1.63600   1.72500   1.79400   1.86050   1.94650   2.02800 
2012-09-14 5672   0.99500   1.02300   1.05650   1.08900   1.17850   1.28000   1.37600   1.46600   1.55700   1.64300   1.73200   1.80000   1.86600   1.95200   2.03300 
2012-09-07 5671   0.99500   1.02300   1.05650   1.08900   1.17900   1.28300   1.37800   1.46800   1.55900   1.64600   1.73550   1.80350   1.87050   1.95600   2.03650 
2012-08-31 5670   0.99700   1.02100   1.05850   1.08900   1.17900   1.28500   1.37800   1.46800   1.55900   1.64600   1.73550   1.80150   1.87050   1.95600   2.03650 
2012-08-24 5669   0.99700   1.02300   1.05650   1.09100   1.18300   1.28700   1.37800   1.47000   1.56100   1.64600   1.73350   1.80150   1.87050   1.95600   2.03650 
2012-08-17 5668   0.99700   1.02300   1.05500   1.09200   1.18300   1.29000   1.38100   1.47000   1.56300   1.65000   1.73950   1.80950   1.87900   1.96850   2.04300 
2012-08-10 5667   0.99900   1.02300   1.05300   1.08900   1.18300   1.29000   1.38300   1.47100   1.56500   1.65250   1.74200   1.81200   1.88200   1.97200   2.04650 
2012-08-03 5666   0.99900   1.02700   1.05500   1.08800   1.18500   1.29400   1.38700   1.47200   1.56700   1.65450   1.74200   1.81400   1.88200   1.97200   2.04650 
2012-07-27 5665   1.00400   1.02500   1.05700   1.09400   1.18900   1.29800   1.38600   1.47100   1.56800   1.65550   1.74300   1.81300   1.88300   1.97300   2.04950 
2012-07-20 5664   1.00000   1.02900   1.06900   1.09800   1.19600   1.30400   1.38800   1.47400   1.56600   1.65150   1.73900   1.80900   1.87900   1.96900   2.04250 
2012-07-13 5663   0.99700   1.03100   1.07100   1.10200   1.19800   1.30600   1.38600   1.47400   1.56800   1.65350   1.73900   1.81100   1.87900   1.96700   2.04050 
2012-07-06 5662   0.99500   1.03500   1.07300   1.10800   1.20200   1.30600   1.38800   1.47400   1.57000   1.65350   1.74100   1.81100   1.88200   1.97000   2.04750 
2012-06-29 5661   1.00100   1.03500   1.07300   1.10800   1.20200   1.30600   1.38800   1.47400   1.56800   1.64950   1.73700   1.80700   1.87600   1.96600   2.03950 
2012-06-22 5660   0.99900   1.03700   1.07300   1.11000   1.20400   1.30600   1.38800   1.47600   1.57000   1.65150   1.73900   1.80900   1.87600   1.96600   2.03950 
2012-06-15 5659   1.00000   1.03500   1.07300   1.10600   1.20200   1.30300   1.39200   1.47600   1.56400   1.64900   1.73900   1.81100   1.88400   1.97000   2.04100 
2012-06-08 5658   0.99800   1.03500   1.07300   1.10600   1.20200   1.30500   1.39000   1.47600   1.56600   1.65100   1.74100   1.81300   1.88800   1.97200   2.04300 
2012-06-01 5657   0.99800   1.03500   1.07300   1.11100   1.20700   1.31100   1.39300   1.47400   1.56000   1.63900   1.73100   1.81100   1.88600   1.96600   2.03900 
2012-05-25 5656   1.00000   1.03600   1.07600   1.13050   1.22700   1.33100   1.41500   1.49700   1.57600   1.65500   1.74500   1.81800   1.88500   1.96500   2.03400 
2012-05-18 5655   0.99600   1.03300   1.07100   1.13400   1.24050   1.34600   1.43200   1.51500   1.59700   1.67200   1.75700   1.82400   1.89300   1.97900   2.05800 
2012-05-11 5654   0.98300   1.03100   1.07100   1.13600   1.24800   1.34800   1.43200   1.51400   1.59600   1.66900   1.74800   1.81000   1.88300   1.96800   2.04400 
2012-05-04 5653   0.98500   1.03100   1.07100   1.13600   1.24600   1.34700   1.43800   1.51800   1.59800   1.67400   1.74900   1.81000   1.88300   1.96600   2.04400 
2012-04-27 5652   0.98400   1.03200   1.07200   1.13700   1.24350   1.34700   1.43400   1.51400   1.59800   1.67100   1.74200   1.80200   1.87000   1.95300   2.03200 
2012-04-20 5651   0.98600   1.03400   1.07400   1.13900   1.24150   1.34500   1.42600   1.50400   1.57600   1.64600   1.71000   1.75900   1.82400   1.90600   1.99700 
2012-04-13 5650   0.99200   1.04300   1.08300   1.14700   1.24900   1.35000   1.42800   1.49000   1.55600   1.61200   1.65900   1.69800   1.75700   1.84300   1.92600 
2012-04-06 5649   1.00050   1.05100   1.09200   1.15400   1.25350   1.35600   1.44000   1.50000   1.56600   1.61600   1.65600   1.69400   1.75500   1.83900   1.92000 
2012-03-30 5648   1.00650   1.05700   1.10300   1.16200   1.25550   1.36000   1.43800   1.50200   1.56600   1.61200   1.65200   1.69000   1.75100   1.83500   1.91600 
2012-03-23 5647   1.00600   1.06150   1.10750   1.16650   1.26250   1.36600   1.44100   1.50000   1.56300   1.61100   1.64800   1.68700   1.74800   1.83200   1.91300 
2012-03-16 5646   1.00600   1.06200   1.10800   1.16800   1.26450   1.36600   1.43900   1.49600   1.56200   1.60800   1.64500   1.68200   1.74500   1.83100   1.91000 
2012-03-09 5645   1.01400   1.06800   1.11650   1.17800   1.26850   1.37600   1.43850   1.49550   1.55300   1.60300   1.63600   1.67700   1.73600   1.82000   1.90500 
2012-03-02 5644   1.01400   1.07550   1.11850   1.18400   1.27050   1.37800   1.44250   1.49350   1.55200   1.59800   1.63100   1.67000   1.72900   1.81300   1.89800 
2012-02-24 5643   1.02000   1.08750   1.13350   1.19450   1.29200   1.38650   1.43850   1.49800   1.55200   1.59000   1.62300   1.66200   1.72100   1.80500   1.89000 
2012-02-17 5642   1.01800   1.08250   1.12850   1.19250   1.28800   1.38800   1.43800   1.49200   1.55200   1.58400   1.61400   1.65200   1.71400   1.79800   1.88000 
2012-02-10 5641   1.02200   1.08050   1.12650   1.19200   1.28800   1.38800   1.43400   1.48800   1.54400   1.57800   1.61000   1.64800   1.71000   1.79200   1.87400 
2012-02-03 5640   1.02600   1.08250   1.12650   1.19200   1.28800   1.38800   1.43200   1.48400   1.54200   1.57600   1.60800   1.64600   1.70800   1.78800   1.87200 
2012-01-27 5639   1.02400   1.08250   1.13050   1.19000   1.28200   1.38200   1.42850   1.47900   1.53500   1.57000   1.60250   1.64150   1.70250   1.78400   1.86900 
2012-01-20 5638   1.01400   1.08050   1.12850   1.18850   1.27600   1.37600   1.42250   1.47200   1.52600   1.56200   1.59450   1.63000   1.69400   1.77600   1.85800 
2012-01-13 5637   1.01800   1.07650   1.12450   1.18050   1.25850   1.35850   1.39850   1.44050   1.49450   1.53050   1.55950   1.59050   1.65950   1.74350   1.82050 
2012-01-06 5636   1.03800   1.08800   1.13000   1.18200   1.25800   1.35800   1.39600   1.44000   1.49200   1.53000   1.55700   1.59000   1.65500   1.74100   1.82000 
2011-12-30 5635   1.03200   1.08200   1.12400   1.18000   1.25400   1.35200   1.38800   1.42600   1.47600   1.51400   1.54300   1.58000   1.64700   1.73300   1.81200 
2011-12-23 5634   1.02900   1.08700   1.12800   1.18200   1.24900   1.34700   1.38600   1.42400   1.47000   1.50600   1.53800   1.57500   1.64200   1.72600   1.80300 
2011-12-16 5633   1.03100   1.08900   1.12700   1.17800   1.23900   1.34100   1.37800   1.41400   1.46000   1.49600   1.52850   1.56700   1.62800   1.71200   1.79500 
2011-12-09 5632   1.03300   1.08900   1.12700   1.17200   1.23400   1.33700   1.37100   1.40500   1.44700   1.48500   1.51500   1.55700   1.61200   1.70000   1.77900 
2011-12-02 5631   1.03000   1.08583   1.11833   1.16000   1.21917   1.32833   1.36167   1.39667   1.44333   1.47417   1.50042   1.53167   1.58750   1.67333   1.75833 
2011-11-25 5630   1.02667   1.08083   1.10417   1.15208   1.19958   1.29208   1.32583   1.35250   1.38500   1.41667   1.44417   1.48167   1.54667   1.63500   1.70958 
2011-11-18 5629   1.01667   1.07833   1.10083   1.14750   1.19583   1.28417   1.31333   1.34167   1.37333   1.41167   1.44250   1.47917   1.54333   1.62917   1.71000 
2011-11-11 5628   1.00667   1.06583   1.09667   1.14583   1.18833   1.27833   1.30000   1.32667   1.35667   1.39917   1.43417   1.46917   1.53417   1.62167   1.70250 
2011-11-04 5627   1.02167   1.07083   1.09833   1.14667   1.19000   1.27750   1.30333   1.32958   1.35667   1.39667   1.42750   1.46208   1.53000   1.61833   1.70583 
2011-10-28 5626   1.06500   1.09083   1.10833   1.15250   1.19750   1.26500   1.29667   1.32417   1.35167   1.39167   1.42083   1.45750   1.53000   1.62083   1.70750 
2011-10-21 5625   1.06000   1.08750   1.10750   1.14333   1.18000   1.23583   1.26333   1.29667   1.32500   1.35917   1.39458   1.43333   1.51417   1.60417   1.68750 
2011-10-14 5624   1.08000   1.09167   1.10833   1.13833   1.16667   1.21917   1.24167   1.26833   1.29250   1.32917   1.37083   1.41417   1.49333   1.58167   1.66667 
2011-10-07 5623   1.08000   1.09417   1.10000   1.13167   1.15417   1.20500   1.22750   1.25417   1.27583   1.31833   1.36417   1.41250   1.49167   1.57417   1.66083 
2011-09-30 5622   1.09500   1.09417   1.09667   1.12333   1.14917   1.19667   1.22250   1.25417   1.27667   1.31833   1.36000   1.40750   1.48833   1.57500   1.66583 
2011-09-23 5621   1.02167   1.04667   1.06500   1.09333   1.13000   1.17667   1.20250   1.23417   1.25667   1.30417   1.35083   1.40167   1.48167   1.56750   1.65833 
2011-09-16 5620   1.02000   1.03750   1.05167   1.07500   1.12167   1.17500   1.20083   1.23083   1.25667   1.30417   1.35333   1.40500   1.48500   1.57667   1.66833 
2011-09-09 5619   1.00667   1.03167   1.04417   1.06083   1.11000   1.16000   1.19250   1.22750   1.26000   1.30917   1.35917   1.40833   1.49083   1.57333   1.66583 
2011-09-02 5618   1.00833   1.02917   1.04083   1.05833   1.10583   1.15500   1.18583   1.22417   1.25833   1.30417   1.35417   1.40167   1.48583   1.57167   1.65833 
2011-08-26 5617   1.00000   1.02333   1.04000   1.05750   1.09333   1.13833   1.17500   1.21000   1.24333   1.29000   1.33750   1.39417   1.48250   1.56583   1.65333 
2011-08-19 5616   0.99667   1.02500   1.03667   1.06167   1.08417   1.13000   1.16083   1.19250   1.22500   1.27333   1.32667   1.38583   1.47500   1.55500   1.64000 
2011-08-12 5615   0.99167   1.02167   1.03667   1.05667   1.08083   1.11750   1.14917   1.18000   1.22083   1.27667   1.33667   1.39583   1.48833   1.56667   1.65417 
2011-08-05 5614   0.99333   1.02167   1.04000   1.06000   1.09333   1.13833   1.18750   1.23417   1.28000   1.33917   1.40083   1.46250   1.55667   1.65000   1.74667 
2011-07-29 5613   0.99667   1.02583   1.04917   1.08000   1.12583   1.18000   1.24167   1.30083   1.35500   1.42958   1.49833   1.57208   1.66667   1.75667   1.85333 
2011-07-22 5612   1.00000   1.02333   1.04667   1.07833   1.12250   1.18000   1.24417   1.30250   1.35750   1.43500   1.50250   1.57917   1.67333   1.76500   1.85833 
2011-07-15 5611   0.99917   1.02250   1.04417   1.07917   1.12167   1.16917   1.23333   1.28750   1.34000   1.41333   1.47917   1.55000   1.64667   1.74000   1.83667 
2011-07-08 5610   0.98333   1.01583   1.04000   1.07833   1.12167   1.17750   1.24250   1.29833   1.35250   1.43333   1.50417   1.57917   1.67500   1.76500   1.86250 
2011-07-01 5609   0.98833   1.01083   1.03833   1.07833   1.11833   1.17750   1.24250   1.30250   1.35833   1.44250   1.51417   1.58917   1.67667   1.76667   1.86083 
2011-06-24 5608   0.96750   1.00250   1.02917   1.06833   1.11083   1.17333   1.24167   1.30583   1.36833   1.44250   1.51500   1.58667   1.67000   1.76167   1.85500 
2011-06-17 5607   0.97333   1.01417   1.03583   1.08000   1.11583   1.18167   1.25583   1.31667   1.37333   1.45917   1.53083   1.60333   1.68833   1.78167   1.87333 
2011-06-10 5606   0.98583   1.02750   1.04917   1.09083   1.12458   1.19750   1.26667   1.33292   1.39417   1.47667   1.55000   1.62667   1.71271   1.80354   1.89542 
2011-06-03 5605   0.98917   1.02667   1.04917   1.09083   1.12583   1.19750   1.26792   1.33583   1.39750   1.48125   1.56125   1.64125   1.72833   1.81917   1.90583 
2011-05-27 5604   0.98417   1.02667   1.05083   1.09167   1.12667   1.19750   1.26958   1.33458   1.39917   1.48500   1.56500   1.64083   1.73063   1.82125   1.91167 
2011-05-20 5603   1.00167   1.02917   1.05333   1.09417   1.13250   1.20000   1.27625   1.34125   1.40750   1.49333   1.57250   1.64833   1.74208   1.83167   1.92333 
2011-05-13 5602   0.98750   1.02583   1.05167   1.08833   1.13083   1.20000   1.27583   1.34417   1.40667   1.49250   1.57333   1.65083   1.74417   1.83333   1.92833 
2011-05-06 5601   0.96167   1.00750   1.04167   1.08167   1.12917   1.20000   1.27417   1.34250   1.40250   1.49167   1.57417   1.64833   1.74167   1.83167   1.92333 
2011-04-29 5600   0.96333   1.00833   1.04250   1.08250   1.12917   1.20000   1.27650   1.34467   1.40450   1.49317   1.57633   1.65267   1.74567   1.83583   1.92817 
2011-04-22 5599   0.96500   1.00667   1.04250   1.08250   1.13083   1.20000   1.27583   1.34417   1.40417   1.49500   1.57583   1.65083   1.74833   1.84083   1.93583 
2011-04-15 5598   0.96500   1.00500   1.04083   1.08333   1.13333   1.20000   1.27417   1.34083   1.40250   1.49333   1.57500   1.65167   1.74500   1.83667   1.93500 
2011-04-08 5597   0.95750   1.00000   1.03483   1.07750   1.13483   1.20167   1.27783   1.34200   1.40550   1.49383   1.57467   1.65417   1.74667   1.83667   1.92500 
2011-04-01 5596   0.95700   1.00167   1.03650   1.07917   1.13633   1.20183   1.27083   1.33633   1.40117   1.48867   1.56667   1.64867   1.73783   1.82617   1.90867 
2011-03-25 5595   0.95583   1.00000   1.03550   1.07767   1.13333   1.20167   1.27167   1.33133   1.39150   1.47400   1.55250   1.63367   1.72100   1.80833   1.89500 
2011-03-18 5594   0.96250   1.00083   1.03533   1.07917   1.13167   1.20167   1.26833   1.32583   1.38250   1.46583   1.54583   1.61750   1.70333   1.78500   1.86333 
2011-03-11 5593   0.97083   1.00367   1.04083   1.08467   1.14583   1.21583   1.28250   1.35167   1.42000   1.50583   1.59833   1.68667   1.77167   1.86250   1.95167 
2011-03-04 5592   0.97167   1.00167   1.04000   1.08250   1.14750   1.21883   1.28583   1.35167   1.42167   1.50750   1.59917   1.68417   1.77333   1.86000   1.95000 
2011-02-25 5591   0.97250   1.00250   1.03583   1.08050   1.14583   1.20833   1.27717   1.34417   1.41217   1.50033   1.58117   1.66033   1.75200   1.84417   1.93383 
2011-02-18 5590   0.97250   1.00333   1.03750   1.08250   1.15000   1.21083   1.27833   1.34250   1.40667   1.49083   1.57800   1.65250   1.74917   1.83667   1.92667 
2011-02-11 5589   0.96000   1.00000   1.03500   1.08000   1.14583   1.20833   1.27083   1.33917   1.40167   1.48583   1.56667   1.63833   1.72667   1.81000   1.90000 
2011-02-04 5588   0.95833   1.00000   1.03583   1.08000   1.14750   1.20917   1.27583   1.34000   1.40667   1.49333   1.56667   1.63083   1.72250   1.80583   1.90000 
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   1.02667   1.05000   1.07333   1.10917   1.15750   1.21750   1.27750   1.33750   1.40500   1.46167   1.54833   1.61333   1.68500   1.76167   1.84500 
2010-10-22 5573   1.03000   1.05417   1.07333   1.11000   1.15667   1.21500   1.27333   1.32917   1.40000   1.46167   1.54500   1.61333   1.67833   1.76000   1.83333 
2010-10-15 5572   1.05167   1.07667   1.10333   1.13583   1.17917   1.24417   1.30333   1.36167   1.43000   1.49500   1.58500   1.64667   1.72167   1.80333   1.87500 
2010-10-08 5571   1.05042   1.06667   1.10000   1.12667   1.16917   1.22917   1.28583   1.34417   1.41083   1.47500   1.55750   1.62417   1.69417   1.78083   1.86167 
2010-10-01 5570   1.04500   1.06500   1.09333   1.11333   1.16500   1.23000   1.28833   1.34667   1.41167   1.48000   1.56500   1.63333   1.70167   1.79667   1.87583 
2010-09-24 5569   1.04167   1.05500   1.08250   1.11083   1.17667   1.24000   1.29917   1.35750   1.42000   1.48333   1.56417   1.64917   1.72000   1.82750   1.92417 
2010-09-17 5568   1.05000   1.06000   1.08667   1.10750   1.17167   1.23500   1.29167   1.34583   1.41667   1.48750   1.56500   1.64167   1.72833   1.82333   1.91500 
2010-09-10 5567   1.03500   1.06667   1.08667   1.10667   1.15000   1.19833   1.25500   1.31000   1.37083   1.44333   1.52417   1.60667   1.69833   1.79750   1.89333 
2010-09-03 5566   0.78833   0.81167   0.85333   0.91833   0.96667   1.02667   1.11667   1.19667   1.28333   1.37000   1.45333   1.53167   1.64083   1.75417   1.86667 
2010-08-27 5565   0.76167   0.79667   0.84083   0.87833   0.95000   1.00833   1.09333   1.18917   1.27833   1.37167   1.46500   1.56000   1.66000   1.76917   1.88000 
2010-08-20 5564   0.75000   0.79667   0.82667   0.87500   0.95000   1.02000   1.10000   1.19500   1.29333   1.38750   1.48250   1.57833   1.69667   1.81667   1.93667 
2010-08-13 5563   0.75000   0.79667   0.83417   0.87750   0.94833   1.02250   1.10000   1.19667   1.29333   1.39167   1.48417   1.58000   1.69667   1.82000   1.93833 
2010-08-06 5562   0.75167   0.79667   0.82000   0.85583   0.93083   1.00583   1.09083   1.18167   1.27000   1.37333   1.46333   1.55667   1.67667   1.80333   1.92000 
2010-07-30 5561   0.75500   0.79500   0.81250   0.84917   0.90583   0.98667   1.05625   1.14875   1.24708   1.34542   1.44292   1.52958   1.65458   1.78292   1.91792 
2010-07-23 5560   0.74000   0.76667   0.78833   0.81167   0.87917   0.94333   1.02667   1.10667   1.20000   1.29500   1.39000   1.49833   1.62000   1.74667   1.87167 
2010-07-16 5559   0.57167   0.65167   0.67583   0.73500   0.80167   0.88083   0.96417   1.05167   1.13833   1.23833   1.33333   1.43917   1.57083   1.69917   1.82667 
2010-07-09 5558   0.59333   0.64000   0.65167   0.70167   0.76000   0.85167   0.92333   1.01000   1.10167   1.20000   1.29833   1.39500   1.52333   1.65000   1.77000 
2010-07-02 5557   0.63167   0.64000   0.65167   0.70000   0.75000   0.83833   0.90333   0.98500   1.08000   1.17833   1.27667   1.37500   1.50000   1.63667   1.75500 
2010-06-25 5556   0.60167   0.62667   0.64833   0.69167   0.74667   0.82667   0.90167   0.98500   1.08167   1.18667   1.28667   1.37667   1.50167   1.64333   1.76500 
2010-06-18 5555   0.59333   0.61667   0.64000   0.66500   0.73500   0.81083   0.87583   0.96250   1.05917   1.16667   1.26667   1.36000   1.49167   1.62500   1.75167 
2010-06-11 5554   0.58667   0.60333   0.61167   0.65000   0.70833   0.79333   0.86000   0.95667   1.05167   1.15833   1.26000   1.35333   1.47000   1.60667   1.73333 
2010-06-04 5553   0.56833   0.57833   0.58667   0.60500   0.67000   0.76167   0.83833   0.93333   1.02000   1.12167   1.24500   1.35167   1.46333   1.58833   1.73000 
2010-05-28 5552   0.39167   0.41167   0.43250   0.45333   0.49833   0.59833   0.69333   0.79083   0.88667   0.99583   1.12250   1.24583   1.35917   1.48333   1.63083 
2010-05-21 5551   0.35167   0.37833   0.38750   0.41833   0.46750   0.57167   0.66833   0.76417   0.85750   0.97250   1.10000   1.23667   1.35250   1.47250   1.62417 
2010-05-14 5550   0.35333   0.35667   0.35667   0.37250   0.44083   0.53667   0.63667   0.74083   0.85000   0.96250   1.09250   1.23333   1.35417   1.47667   1.62250 
2010-05-07 5549   0.26000   0.29833   0.31583   0.34667   0.40250   0.49500   0.59833   0.69250   0.79250   0.92250   1.03750   1.17417   1.28750   1.41000   1.53583 
2010-04-30 5548   0.25083   0.28417   0.29958   0.34167   0.40583   0.50750   0.61583   0.72250   0.83750   0.95750   1.07750   1.20167   1.32417   1.44083   1.57250 
2010-04-23 5547   0.24667   0.29000   0.30083   0.34000   0.40500   0.50833   0.61500   0.72000   0.83833   0.95667   1.08250   1.20333   1.33083   1.43083   1.56417 
2010-04-16 5546   0.25667   0.28833   0.30000   0.33000   0.36250   0.42958   0.53875   0.64292   0.74500   0.85292   0.96083   1.07292   1.15917   1.24333   1.33833 
2010-04-09 5545   0.26583   0.29333   0.30083   0.32833   0.35750   0.42083   0.52667   0.62833   0.73500   0.84083   0.94750   1.06417   1.15083   1.23583   1.32833 
2010-04-02 5544   0.26750   0.29750   0.30500   0.32833   0.35417   0.41167   0.51083   0.61583   0.72083   0.82250   0.92417   1.03083   1.12667   1.20667   1.30917 
2010-03-26 5543   0.26958   0.29000   0.29750   0.32167   0.35250   0.41250   0.51167   0.61750   0.72083   0.82167   0.92750   1.02667   1.11833   1.19417   1.29417 
2010-03-19 5542   0.26583   0.28667   0.29583   0.31333   0.35500   0.40250   0.50500   0.60833   0.71083   0.81333   0.91667   1.02333   1.11167   1.18250   1.27500 
2010-03-12 5541   0.25000   0.26833   0.28833   0.30000   0.35000   0.39833   0.49833   0.59833   0.70000   0.80333   0.90500   1.01000   1.09500   1.17333   1.26167 
2010-03-05 5540   0.24333   0.27167   0.28750   0.29917   0.35083   0.40000   0.50167   0.60333   0.70500   0.80500   0.90500   1.00833   1.09167   1.16583   1.26000 
2010-02-26 5539   0.26000   0.28333   0.29000   0.30667   0.35000   0.40000   0.49833   0.60000   0.69833   0.79833   0.89833   0.99833   1.08000   1.15333   1.25000 
2010-02-19 5538   0.26333   0.27000   0.28167   0.30000   0.35000   0.41083   0.50667   0.60167   0.70167   0.80000   0.90000   1.00000   1.08167   1.15333   1.25000 
2010-02-12 5537   0.25833   0.26833   0.27333   0.30000   0.35000   0.41333   0.50500   0.60000   0.69833   0.79500   0.89333   0.98917   1.07000   1.14583   1.24417 
2010-02-05 5536   0.25333   0.26500   0.27333   0.30000   0.35000   0.42500   0.51333   0.60667   0.69833   0.79000   0.89000   0.98667   1.07250   1.14833   1.24333 
2010-01-29 5535   0.25667   0.26333   0.27167   0.30000   0.35000   0.44333   0.52833   0.62000   0.70667   0.80500   0.90333   1.00167   1.09000   1.17167   1.26000 
2010-01-22 5534   0.24167   0.25167   0.27000   0.29833   0.35667   0.44833   0.53667   0.62667   0.71500   0.81333   0.91167   1.01167   1.09500   1.17500   1.26167 
2010-01-15 5533   0.23667   0.25000   0.27000   0.29833   0.36167   0.45250   0.54500   0.63750   0.72417   0.82417   0.92500   1.02417   1.10750   1.18833   1.27500 
2010-01-08 5532   0.24500   0.25167   0.27000   0.29833   0.37000   0.46167   0.54833   0.63667   0.71833   0.81833   0.91833   1.01833   1.09833   1.17667   1.26833 
2010-01-01 5531   0.23667   0.25083   0.27000   0.29833   0.37000   0.46833   0.54000   0.62083   0.70000   0.80000   0.90000   1.00000   1.08000   1.16000   1.25000 
2009-12-25 5530   0.23667   0.25500   0.27000   0.30000   0.37000   0.47000   0.54000   0.62000   0.70000   0.80000   0.90000   1.00000   1.08000   1.16333   1.25000 
2009-12-18 5529   0.23417   0.25167   0.27000   0.30000   0.37000   0.47000   0.54000   0.62250   0.70000   0.80000   0.89833   0.99667   1.07833   1.16167   1.25000 
2009-12-11 5528   0.24417   0.25667   0.27000   0.30000   0.37000   0.47000   0.54333   0.62417   0.70083   0.80083   0.90000   1.00000   1.07667   1.16833   1.25250 
2009-12-04 5527   0.24500   0.25000   0.27000   0.29917   0.37333   0.47417   0.55000   0.64167   0.72333   0.82500   0.90667   0.99833   1.08000   1.17500   1.26833 
2009-11-27 5526   0.23583   0.25167   0.27000   0.29333   0.39333   0.49333   0.59000   0.69000   0.78333   0.86167   0.93667   1.00833   1.10667   1.20500   1.30500 
2009-11-20 5525   0.23667   0.25333   0.27000   0.30000   0.40000   0.50000   0.60000   0.70000   0.80000   0.88000   0.96083   1.05000   1.15000   1.25000   1.35000 
2009-11-13 5524   0.25000   0.25667   0.27000   0.30000   0.40000   0.50000   0.60000   0.70000   0.80000   0.88833   0.97417   1.05667   1.15833   1.25833   1.35667 
2009-11-06 5523   0.23833   0.25500   0.27000   0.30000   0.40000   0.50000   0.60000   0.70000   0.80000   0.90000   0.99500   1.08667   1.19000   1.29000   1.39167 
2009-10-30 5522   0.24833   0.25583   0.27250   0.30000   0.40000   0.49833   0.60000   0.70833   0.83000   0.94000   1.04833   1.15333   1.25333   1.35333   1.45100 
2009-10-23 5521   0.24000   0.25250   0.27000   0.30000   0.40000   0.49667   0.60500   0.73667   0.88333   0.98500   1.09167   1.20000   1.30833   1.40833   1.50333 
2009-10-16 5520   0.25000   0.25583   0.27083   0.30000   0.40000   0.50000   0.64833   0.79667   0.95000   1.05500   1.16000   1.27000   1.37500   1.47500   1.57667 
2009-10-09 5519   0.24583   0.25583   0.27250   0.30000   0.40000   0.50000   0.60000   0.75000   0.90167   1.01000   1.11833   1.22500   1.32500   1.42500   1.52500 
2009-10-02 5518   0.23333   0.26500   0.27667   0.30000   0.39833   0.49833   0.60417   0.75250   0.95000   1.02833   1.11000   1.19833   1.29833   1.39833   1.49833 
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   0.50000   0.60000   0.70000   0.70000   0.85000   1.00000   1.14667   1.29167   1.40000   1.50000   1.60000   1.70000   1.80000   1.90000   2.00000 
2009-04-03 5492   0.50000   0.60000   0.70000   0.72500   0.85000   1.02167   1.15500   1.28500   1.40000   1.50000   1.60000   1.70000   1.80000   1.90000   2.00000 
2009-03-27 5491   0.50000   0.65000   0.75000   0.81667   0.91667   1.01667   1.16167   1.30833   1.41167   1.50833   1.60667   1.70500   1.80500   1.90500   2.00667 
2009-03-20 5490   0.49667   0.66833   0.73667   0.85000   0.95000   1.10000   1.22500   1.35000   1.49833   1.59333   1.69000   1.78000   1.86167   1.95000   2.04167 
2009-03-13 5489   0.45500   0.67167   0.73667   0.80000   0.92333   1.05000   1.22500   1.37167   1.52500   1.62500   1.72500   1.82500   1.91000   2.00333   2.10000 
2009-03-06 5488   0.43167   0.58333   0.62667   0.90000   1.10000   1.20000   1.30000   1.40333   1.50833   1.59833   1.68833   1.76667   1.87167   1.98833   2.09333 
2009-02-27 5487   0.93833   0.93167   0.98500   1.20000   1.27667   1.35000   1.46667   1.56667   1.66833   1.81667   1.94667   2.08333   2.14000   2.19667   2.25000 
2009-02-20 5486   0.96833   1.10000   1.20167   1.28833   1.38000   1.47833   1.58333   1.68833   1.78000   1.87167   1.96500   2.06167   2.12500   2.18833   2.27333 
2009-02-13 5485   1.00000   1.10000   1.17500   1.21667   1.32833   1.45000   1.57500   1.67000   1.78167   1.84333   1.89667   1.95000   2.02833   2.11167   2.20667 
2009-02-06 5484   1.00000   1.10833   1.16667   1.25833   1.37500   1.50000   1.62333   1.72833   1.84000   1.90333   1.95500   2.00000   2.07833   2.15500   2.23167 
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   1.75000   1.93333   2.00000   2.04667   2.10000   2.17500   2.21833   2.23500   2.27667   2.30167   2.33667   2.36667   2.40000   2.42833   2.46667 
2008-12-26 5478   1.80000   2.00000   2.01667   2.06667   2.15833   2.23333   2.29000   2.32000   2.36667   2.39833   2.42500   2.46500   2.49500   2.52333   2.56333 
2008-12-19 5477   1.81667   1.90167   2.05833   2.20000   2.25000   2.30000   2.34500   2.38333   2.43500   2.46833   2.50333   2.53167   2.56833   2.60167   2.64167 
2008-12-12 5476   2.15000   2.25000   2.25000   2.33333   2.40000   2.45833   2.50000   2.55000   2.60000   2.63333   2.67167   2.70833   2.74500   2.78833   2.81667 
2008-12-05 5475   2.25000   2.28333   2.31667   2.50000   2.50000   2.50000   2.54667   2.56000   2.60000   2.64333   2.68667   2.73333   2.78000   2.82833   2.87500 
2008-11-28 5474   2.50000   2.50000   2.50000   2.51833   2.55000   2.65833   2.71167   2.76167   2.81333   2.86333   2.87500   2.89667   2.93167   2.96500   3.00667 
2008-11-21 5473   2.48333   2.61500   2.66667   2.81000   2.89167   2.95000   2.99500   3.00667   3.04667   3.06833   3.09833   3.14333   3.17333   3.21167   3.25167 
2008-11-14 5472   2.46667   2.85833   2.97500   3.03500   3.03833   3.04500   3.05833   3.07000   3.12833   3.17167   3.21667   3.25667   3.28667   3.31667   3.35000 
2008-11-07 5471   2.50000   2.76667   2.98333   3.10000   3.10000   3.10000   3.12667   3.14000   3.16500   3.18667   3.19833   3.22167   3.25500   3.27500   3.30500 
2008-10-31 5470   2.32500   2.50000   2.75000   3.04333   3.07000   3.09167   3.09667   3.10000   3.10000   3.11333   3.11500   3.12000   3.14333   3.14667   3.16667 
2008-10-24 5469   2.25000   2.50000   2.74167   3.00000   3.10000   3.10500   3.15667   3.18833   3.23833   3.27333   3.30333   3.34167   3.37833   3.41000   3.44500 
2008-10-17 5468   3.06667   3.41667   3.69167   3.78333   3.78833   3.84167   3.86000   3.86667   3.88167   3.97833   4.00500   4.02333   4.04000   4.05500   4.07833 
2008-10-10 5467   3.72500   3.80000   3.80000   3.80000   3.80000   3.80000   3.80500   3.82000   3.85833   3.87333   3.88333   3.90167   3.92000   3.94167   3.96000 
2008-10-03 5466   3.65000   3.79167   3.80000   4.00000   4.10000   4.20000   4.25000   4.32000   4.40000   4.45333   4.50667   4.55833   4.60500   4.65000   4.70000 
2008-09-26 5465   3.36167   3.87167   3.88333   3.90000   4.00000   4.10000   4.20000   4.30000   4.40000   4.46667   4.53000   4.60000   4.63000   4.66000   4.70000 
2008-09-19 5464   3.46667   3.89167   3.87500   3.60000   3.69667   3.79500   3.86833   3.93500   3.97667   4.01167   4.05167   4.08333   4.12000   4.16000   4.20000 
2008-09-12 5463   3.00667   3.08000   3.10000   3.20333   3.36333   3.51500   3.57167   3.61333   3.66667   3.69667   3.72667   3.76000   3.80000   3.83833   3.88000 
2008-09-05 5462   3.02167   3.07833   3.08000   3.11500   3.24667   3.40000   3.42833   3.46667   3.49667   3.52667   3.55667   3.59500   3.64500   3.69500   3.74500 
2008-08-29 5461   3.06333   3.07667   3.08333   3.10000   3.20000   3.35000   3.37500   3.40333   3.43167   3.45833   3.48750   3.51500   3.56667   3.61500   3.66500 
2008-08-22 5460   2.98167   3.03667   3.08167   3.10000   3.20000   3.35333   3.38000   3.41167   3.43500   3.47333   3.50500   3.53667   3.58000   3.62000   3.66667 
2008-08-15 5459   3.08333   3.10000   3.10000   3.10500   3.19333   3.32500   3.35000   3.37833   3.39667   3.41333   3.42167   3.42833   3.47667   3.52500   3.57500 
2008-08-08 5458   3.08333   3.12000   3.12000   3.14167   3.24500   3.34833   3.38000   3.42000   3.45333   3.47333   3.48000   3.50500   3.57500   3.63500   3.70000 
2008-08-01 5457   3.02000   3.07500   3.09500   3.13500   3.20000   3.34500   3.39333   3.44333   3.49833   3.54333   3.59333   3.64167   3.70667   3.77167   3.84833 
2008-07-25 5456   3.00000   3.05833   3.10000   3.12250   3.20500   3.32167   3.38667   3.45000   3.53167   3.59000   3.63667   3.68667   3.74667   3.80833   3.88000 
2008-07-18 5455   2.95833   3.05000   3.10000   3.13500   3.21000   3.38667   3.42667   3.46833   3.51000   3.56167   3.62167   3.67667   3.74833   3.82167   3.90000 
2008-07-11 5454   3.03833   3.10000   3.15667   3.18000   3.23500   3.43000   3.48000   3.53000   3.58000   3.63333   3.68500   3.71500   3.79667   3.87833   3.95333 
2008-07-04 5453   3.08500   3.09333   3.11667   3.20000   3.30000   3.47000   3.50500   3.54833   3.58667   3.65667   3.72000   3.79500   3.85667   3.92833   4.00000 
2008-06-27 5452   3.03833   3.16500   3.20000   3.20000   3.30000   3.45000   3.50000   3.55000   3.59667   3.66333   3.73167   3.80000   3.87833   3.95833   4.05000 
2008-06-20 5451   3.00000   3.17500   3.18500   3.20000   3.30000   3.45000   3.49167   3.53417   3.58500   3.64667   3.71417   3.79333   3.87417   3.95667   4.06333 
2008-06-13 5450   2.95667   3.00000   3.09167   3.20000   3.30000   3.41167   3.46000   3.53000   3.59167   3.67333   3.74333   3.81000   3.88667   3.95333   4.02333 
2008-06-06 5449   2.96167   2.98500   2.99667   3.00000   3.10000   3.22583   3.23167   3.23833   3.24000   3.27500   3.30167   3.33333   3.39167   3.44667   3.50000 
2008-05-30 5448   3.19167   3.10000   3.10000   3.15000   3.28000   3.37667   3.38000   3.38000   3.38000   3.44000   3.49667   3.55000   3.58333   3.62833   3.66667 
2008-05-23 5447   3.05000   3.10000   3.10000   3.15000   3.25000   3.30000   3.30167   3.30333   3.31500   3.33667   3.36000   3.39000   3.43333   3.47833   3.51667 
2008-05-16 5446   3.03167   3.05000   3.11000   3.13667   3.22000   3.29167   3.29167   3.29500   3.29667   3.32500   3.33167   3.34833   3.37333   3.38500   3.40333 
2008-05-09 5445   3.01500   3.05333   3.10833   3.20000   3.28000   3.33000   3.33000   3.33167   3.33333   3.36750   3.39167   3.43000   3.45000   3.47667   3.50000 
2008-05-02 5444   3.02667   3.12000   3.15000   3.23000   3.32333   3.41167   3.43333   3.43667   3.44000   3.46500   3.47500   3.49167   3.51667   3.52833   3.54500 
2008-04-25 5443   3.05000   3.15000   3.20000   3.35000   3.45000   3.50000   3.50000   3.50000   3.50000   3.52833   3.53000   3.55000   3.60000   3.65000   3.68667 
2008-04-18 5442   3.42167   3.35000   3.35000   3.35000   3.43667   3.55000   3.55167   3.55333   3.58333   3.59833   3.60500   3.61333   3.65000   3.65333   3.67667 
2008-04-11 5441   3.45000   3.53833   3.53500   3.53833   3.60000   3.64167   3.65000   3.65000   3.65000   3.65000   3.65000   3.65000   3.65000   3.65000   3.65000 
2008-04-04 5440   3.58833   3.65000   3.65000   3.65000   3.65000   3.65000   3.65000   3.65000   3.65000   3.65000   3.65000   3.65000   3.66833   3.68417   3.70000 
2008-03-28 5439   3.74667   3.70000   3.70000   3.67667   3.62000   3.60000   3.55000   3.55000   3.50000   3.50000   3.50000   3.50000   3.50000   3.50000   3.50000 
2008-03-21 5438   3.67167   3.60500   3.60333   3.59667   3.55333   3.55333   3.50333   3.50000   3.45667   3.44500   3.44167   3.44167   3.43000   3.41833   3.41833 
2008-03-14 5437   3.58167   3.65500   3.66000   3.70000   3.70000   3.70000   3.65000   3.64833   3.62000   3.60167   3.60000   3.60000   3.60000   3.60000   3.60000 
2008-03-07 5436   3.67167   3.70000   3.70000   3.73000   3.72500   3.72500   3.68833   3.68000   3.67500   3.63833   3.63667   3.63500   3.63333   3.63333   3.63333 
2008-02-29 5435   4.10000   3.90000   3.87333   3.85000   3.85000   3.85000   3.85000   3.85000   3.85000   3.85000   3.85000   3.85000   3.85000   3.85000   3.85000 
2008-02-22 5434   3.91333   3.90167   3.86167   3.85167   3.85167   3.85000   3.83333   3.82833   3.82167   3.79667   3.79500   3.79500   3.79500   3.79500   3.79500 
2008-02-15 5433   3.90833   3.95000   3.95167   3.95167   3.98000   3.98000   3.92667   3.91667   3.89833   3.87667   3.86667   3.84833   3.83000   3.82000   3.80500 
2008-02-08 5432   4.06000   4.06000   4.06000   4.05000   3.95000   3.94167   3.91333   3.91167   3.87667   3.84000   3.81000   3.77500   3.77167   3.77000   3.76833 
2008-02-01 5431   4.10000   4.10000   4.10000   4.10000   4.00000   3.95000   3.92833   3.92167   3.90000   3.88000   3.88000   3.85000   3.83000   3.82833   3.80000 
2008-01-25 5430   4.09500   4.09167   4.10000   4.10000   4.09833   4.09667   4.10000   4.10000   4.10000   4.05000   4.00000   3.95000   3.93333   3.90167   3.88667 
2008-01-18 5429   4.34500   4.15000   4.14333   4.14167   4.14333   4.17167   4.19000   4.19000   4.20667   4.17667   4.16667   4.15500   4.12833   4.11167   4.09333 
2008-01-11 5428   4.20667   4.25333   4.25000   4.25000   4.26333   4.30000   4.30000   4.30000   4.30000   4.28333   4.27833   4.25667   4.24000   4.23500   4.20833 
2008-01-04 5427   4.21833   4.25167   4.30000   4.37833   4.40667   4.45000   4.50000   4.50000   4.50000   4.47667   4.45167   4.42167   4.41000   4.40833   4.40500 
2007-12-28 5426   4.25000   4.32000   4.32833   4.58667   4.59500   4.59500   4.60000   4.64500   4.68167   4.66500   4.66167   4.63833   4.61167   4.60667   4.58833 
2007-12-21 5425   4.24667   4.75000   4.63000   4.90000   4.87667   4.87000   4.82333   4.82000   4.78833   4.77500   4.76417   4.75000   4.72500   4.71917   4.70000 
2007-12-14 5424   4.25000   4.29667   4.80000   4.96333   4.98167   4.98000   4.97333   4.95667   4.95333   4.92333   4.87833   4.84333   4.81833   4.78833   4.74833 
2007-12-07 5423   4.22000   4.39333   4.48000   4.94667   4.95167   5.00000   5.00000   4.99667   4.99667   4.93167   4.89333   4.85000   4.79833   4.75000   4.70000 
2007-11-30 5422   4.60500   4.66667   4.68167   5.00333   5.03167   5.03167   4.96833   4.96167   4.93833   4.87833   4.85500   4.81333   4.77500   4.76333   4.73167 
2007-11-23 5421   4.57667   4.59500   4.63500   4.69667   4.95500   4.95500   4.88333   4.88000   4.84667   4.80167   4.79000   4.74833   4.70083   4.69333   4.64833 
2007-11-16 5420   4.66667   4.73667   4.74000   4.75833   4.95000   4.95000   4.90667   4.90333   4.90167   4.87667   4.87000   4.85000   4.82667   4.81917   4.80000 
2007-11-09 5419   4.67000   4.73333   4.74500   4.75000   4.87333   4.89167   4.90833   4.91167   4.91167   4.88500   4.88333   4.86500   4.85250   4.85000   4.84000 
2007-11-02 5418   4.72167   4.70500   4.70500   4.71333   4.80000   4.80167   4.82000   4.82000   4.80000   4.78333   4.78000   4.76333   4.74500   4.74000   4.73833 
2007-10-26 5417   4.67167   4.70500   4.71917   4.74500   4.78667   4.89833   4.91333   4.92000   4.91000   4.89833   4.88833   4.87667   4.86000   4.85500   4.85000 
2007-10-19 5416   4.55833   4.65000   4.75333   4.80000   4.87000   4.97000   4.99500   4.99833   5.00000   4.98000   4.97500   4.96667   4.95667   4.95333   4.95167 
2007-10-12 5415   4.75000   4.84333   4.85000   4.88500   4.93833   4.97667   5.00500   5.01667   5.03333   5.01000   5.00667   5.00167   5.00000   4.99500   4.99333 
2007-10-05 5414   4.82500   4.90000   4.90000   4.90000   4.91000   4.94000   4.94167   4.94167   4.94167   4.90500   4.89500   4.87667   4.87500   4.87333   4.87167 
2007-09-28 5413   5.30000   4.94333   4.94333   4.92000   4.92667   4.95000   4.94500   4.94000   4.93500   4.89667   4.89500   4.89000   4.88833   4.88500   4.88333 
2007-09-21 5412   4.76667   4.88500   4.89000   4.91000   4.95000   5.00000   4.97667   4.96417   4.95333   4.93167   4.92167   4.90500   4.90667   4.89167   4.89000 
2007-09-14 5411   4.65000   5.00000   5.08000   5.25000   5.25000   5.30000   5.29833   5.28667   5.25500   5.21667   5.18667   5.14833   5.11167   5.10167   5.07333 
2007-09-07 5410   4.77500   5.00667   5.04333   5.14167   5.15000   5.14833   5.14667   5.14667   5.14500   5.10500   5.10000   5.08000   5.07667   5.07167   5.07000 
2007-08-31 5409   5.00000   5.10000   5.10000   5.15000   5.08333   5.05000   5.04500   5.03167   5.02667   5.01000   5.00000   4.99667   4.99500   4.99333   4.99250 
2007-08-24 5408   5.69167   5.30000   5.29167   5.15000   5.00000   4.95000   4.94500   4.92667   4.91333   4.87833   4.87000   4.85500   4.85167   4.85000   4.85000 
2007-08-17 5407   5.20000   5.07500   5.02500   4.95000   4.91667   4.90333   4.87667   4.87167   4.86833   4.85833   4.85667   4.84667   4.84833   4.84833   4.84833 
2007-08-10 5406   4.95000   4.83333   4.82500   4.74167   4.80000   4.84833   4.86667   4.87667   4.89667   4.91000   4.92000   4.92667   4.94667   4.96500   4.97667 
2007-08-03 5405   4.51833   4.52000   4.52000   4.52333   4.62167   4.68500   4.72000   4.74833   4.78167   4.81000   4.83167   4.85667   4.87833   4.89750   4.91750 
2007-07-27 5404   4.49500   4.50667   4.51667   4.52750   4.58750   4.66833   4.70167   4.72167   4.75167   4.77500   4.79583   4.81917   4.84167   4.86000   4.88167 
2007-07-20 5403   4.50833   4.51333   4.52083   4.53250   4.56833   4.63500   4.68000   4.71333   4.74500   4.77500   4.80500   4.84333   4.86667   4.89333   4.91000 
2007-07-13 5402   4.52667   4.52667   4.52750   4.54000   4.56167   4.62000   4.66667   4.70000   4.73167   4.76333   4.79500   4.82833   4.85333   4.88167   4.90667 
2007-07-06 5401   4.30167   4.49333   4.49583   4.51667   4.53667   4.58167   4.62333   4.66167   4.70167   4.74833   4.78500   4.82167   4.84333   4.86500   4.88833 
2007-06-29 5400   4.40500   4.33667   4.44000   4.47667   4.52667   4.57000   4.60167   4.63667   4.66667   4.69667   4.73167   4.77000   4.79833   4.82500   4.85167 
2007-06-22 5399   4.28333   4.30167   4.32000   4.40500   4.46000   4.53000   4.56333   4.59500   4.63167   4.67000   4.71167   4.74667   4.77833   4.81000   4.84333 
2007-06-15 5398   4.30000   4.30000   4.30000   4.33000   4.40167   4.47000   4.53000   4.58500   4.64000   4.68833   4.73500   4.78500   4.82500   4.86333   4.89833 
2007-06-08 5397   4.25000   4.25167   4.25333   4.27000   4.35833   4.41333   4.47167   4.52833   4.58833   4.62667   4.66500   4.70500   4.74667   4.77833   4.81000 
2007-06-01 5396   4.25000   4.25583   4.25833   4.26833   4.32000   4.38000   4.43500   4.48500   4.52667   4.57500   4.61583   4.65500   4.68833   4.71500   4.74167 
2007-05-25 5395   4.25000   4.25250   4.25750   4.27500   4.29000   4.31667   4.35917   4.39750   4.44000   4.48000   4.51000   4.54000   4.57000   4.59000   4.61000 
2007-05-18 5394   4.25083   4.25333   4.25500   4.26333   4.27500   4.29083   4.32250   4.35000   4.38000   4.41000   4.44167   4.47000   4.49000   4.51000   4.53000 
2007-05-11 5393   4.24667   4.25000   4.25000   4.25833   4.27000   4.28000   4.30000   4.32250   4.34500   4.37000   4.39250   4.41667   4.43667   4.45333   4.46833 
2007-05-04 5392   4.25000   4.25000   4.25167   4.26000   4.27167   4.28167   4.30333   4.32500   4.35500   4.38000   4.40333   4.42667   4.44400   4.45333   4.47333 
2007-04-27 5391   4.25000   4.25000   4.25000   4.25833   4.26833   4.28167   4.29333   4.31333   4.33000   4.35000   4.37000   4.38833   4.40000   4.41000   4.42000 
2007-04-20 5390   4.25000   4.25000   4.25333   4.25750   4.26750   4.27917   4.29500   4.31500   4.33333   4.35333   4.37333   4.38333   4.39167   4.40000   4.40833 
2007-04-13 5389   4.22833   4.24333   4.24667   4.26000   4.26667   4.27667   4.28583   4.29833   4.31333   4.32500   4.33750   4.35000   4.36000   4.36833   4.37500 
2007-04-06 5388   4.25000   4.25000   4.25250   4.25833   4.26833   4.27583   4.28000   4.28250   4.29000   4.29833   4.30000   4.31000   4.31083   4.31583   4.32000 
2007-03-30 5387        na        na        na        na        na        na        na        na        na        na        na        na        na        na        na 
2007-03-23 5386   4.24833   4.25500   4.25417   4.26167   4.27000   4.27000   4.27000   4.27417   4.28000   4.28000   4.28083   4.28083   4.28083   4.28000   4.28000 
2007-03-16 5385   4.24333   4.24667   4.24833   4.25833   4.26083   4.26500   4.26333   4.26333   4.26000   4.25167   4.24250   4.23250   4.22417   4.21417   4.20417 
2007-03-09 5384   4.25667   4.25667   4.25833   4.26000   4.26000   4.26167   4.25833   4.25250   4.24667   4.23500   4.22500   4.21333   4.20500   4.19667   4.18667 
2007-03-02 5383   4.24583   4.25083   4.25167   4.25833   4.26000   4.26000   4.26167   4.26417   4.26250   4.26167   4.26000   4.25417   4.25250   4.24667   4.24667 
2007-02-23 5382   4.25000   4.25667   4.26000   4.27000   4.27417   4.27800   4.28583   4.29500   4.30333   4.31333   4.31917   4.32917   4.33500   4.33750   4.34667 
2007-02-16 5381   4.25000   4.25250   4.26000   4.26417   4.27167   4.27583   4.28333   4.29250   4.29833   4.30333   4.30833   4.31167   4.31467   4.31833   4.32083 
2007-02-09 5380   4.23333   4.24583   4.25417   4.26250   4.27417   4.27750   4.28417   4.29333   4.30000   4.30667   4.31000   4.31667   4.32250   4.32417   4.33000 
2007-02-02 5379   4.24833   4.25500   4.25917   4.27167   4.28000   4.28417   4.29083   4.29750   4.30667   4.31500   4.32083   4.32833   4.33500   4.34083   4.34833 
2007-01-26 5378   4.24500   4.25000   4.26000   4.27000   4.27667   4.28250   4.29000   4.29417   4.30500   4.31500   4.32000   4.32667   4.33500   4.33667   4.34333 
2007-01-19 5377   4.23667   4.24667   4.25167   4.26333   4.27000   4.27500   4.28167   4.29000   4.29667   4.29833   4.30167   4.30833   4.31000   4.31333   4.32000 
2007-01-12 5376   4.25167   4.25833   4.25833   4.26667   4.26833   4.27000   4.27500   4.27667   4.28000   4.28417   4.28417   4.28750   4.28667   4.28667   4.28667 
2007-01-05 5375   4.25333   4.25917   4.26000   4.26250   4.26167   4.26167   4.26167   4.25833   4.25333   4.24667   4.23667   4.22750   4.21833   4.21000   4.20333 
2006-12-29 5374   4.27500   4.25500   4.25667   4.26917   4.27250   4.27583   4.27417   4.27500   4.27500   4.26667   4.26000   4.25500   4.24917   4.24167   4.23500 
2006-12-22 5373   4.22167   4.25667   4.26333   4.27750   4.28000   4.28000   4.27667   4.27417   4.27250   4.25917   4.24750   4.23750   4.22583   4.21500   4.20500 
2006-12-15 5372   4.29000   4.29667   4.30833   4.29167   4.28333   4.28083   4.28000   4.27333   4.27000   4.26000   4.25167   4.24333   4.22667   4.21083   4.20000 
2006-12-08 5371   4.26000   4.26000   4.26000   4.26000   4.25833   4.25500   4.24917   4.23917   4.22667   4.20667   4.18167   4.16000   4.13667   4.11833   4.10167 
2006-12-01 5370   4.25000   4.25667   4.25667   4.26000   4.26000   4.25667   4.25583   4.24833   4.23667   4.22083   4.20500   4.19000   4.17333   4.16333   4.15167 
2006-11-24 5369   4.25000   4.25167   4.25333   4.25750   4.25667   4.25833   4.25833   4.25833   4.25250   4.24417   4.23833   4.22833   4.22417   4.22333   4.21583 
2006-11-17 5368   4.24833   4.25000   4.25000   4.26083   4.26333   4.26500   4.26333   4.26250   4.26267   4.25500   4.25167   4.24667   4.24333   4.24333   4.24333 
2006-11-10 5367   4.23833   4.25000   4.25000   4.26167   4.26667   4.26833   4.27000   4.26750   4.26750   4.26500   4.25667   4.24917   4.24667   4.24083   4.23667 
2006-11-03 5366   4.25667   4.27000   4.27083   4.27667   4.27250   4.27083   4.26333   4.26167   4.25667   4.24833   4.24333   4.23500   4.22500   4.22333   4.22000 
2006-10-27 5365   4.62000   4.36333   4.31667   4.30000   4.30000   4.30000   4.30000   4.30167   4.30417   4.30417   4.30333   4.30500   4.30667   4.30667   4.30667 
2006-10-20 5364   4.26417   4.27167   4.27333   4.28000   4.28167   4.28250   4.28583   4.28833   4.29250   4.29333   4.29500   4.29833   4.30167   4.30167   4.30167 
2006-10-13 5363   4.26667   4.26917   4.27167   4.27833   4.28000   4.27917   4.28167   4.28167   4.28167   4.28083   4.28083   4.28167   4.28167   4.28167   4.28333 
2006-10-06 5362   4.25417   4.26417   4.26500   4.27417   4.27167   4.27167   4.26417   4.26250   4.26000   4.25250   4.24500   4.23833   4.22833   4.22500   4.21833 
2006-09-29 5361   4.36000   4.28333   4.28000   4.28000   4.27750   4.27750   4.26833   4.26417   4.26000   4.25167   4.24583   4.24000   4.23000   4.22333   4.21500 
2006-09-22 5360   4.25833   4.27167   4.27500   4.28667   4.28667   4.28333   4.28167   4.27583   4.27333   4.26667   4.26500   4.25833   4.25333   4.24833   4.24500 
2006-09-15 5359   4.26500   4.28500   4.29000   4.29667   4.29750   4.29833   4.29833   4.29917   4.29917   4.29667   4.29500   4.29500   4.29500   4.29500   4.29500 
2006-09-08 5358   4.44667   4.35500   4.33333   4.30750   4.30167   4.30167   4.30167   4.30250   4.30250   4.30083   4.30083   4.30083   4.30083   4.30083   4.30250 
2006-09-01 5357   4.31333   4.30000   4.30000   4.29333   4.29333   4.29667   4.29667   4.29917   4.30083   4.30083   4.30083   4.30083   4.30417   4.30417   4.30500 
2006-08-25 5356   4.27167   4.27333   4.27750   4.28333   4.29333   4.30583   4.31417   4.32417   4.33083   4.33667   4.34417   4.35167   4.36083   4.36667   4.37500 
2006-08-18 5355   4.70000   4.48667   4.42167   4.32500   4.31083   4.31500   4.32333   4.33250   4.34583   4.35500   4.36500   4.37667   4.38500   4.39333   4.40167 
2006-08-11 5354   4.24583   4.24917   4.25167   4.26167   4.27333   4.28750   4.30500   4.32167   4.33833   4.35000   4.36000   4.37083   4.38250   4.39250   4.40250 
2006-08-04 5353   4.24500   4.25500   4.25500   4.27000   4.28250   4.29833   4.31833   4.33833   4.35833   4.37333   4.38333   4.39500   4.40667   4.41833   4.43417 
2006-07-28 5352   4.25750   4.26833   4.27000   4.28167   4.29417   4.30750   4.32917   4.34500   4.36500   4.38167   4.39667   4.41167   4.42500   4.43917   4.45500 
2006-07-21 5351   4.27417   4.28000   4.28000   4.30000   4.30833   4.32833   4.34833   4.36667   4.38200   4.40167   4.42167   4.44167   4.46000   4.47667   4.49250 
2006-07-14 5350   4.28000   4.28083   4.28500   4.29500   4.30833   4.32667   4.34833   4.36667   4.38583   4.40000   4.41250   4.42583   4.44000   4.45667   4.47500 
2006-07-07 5349   4.25667   4.27500   4.29333   4.33000   4.36000   4.40833   4.45667   4.49750   4.54167   4.56750   4.59000   4.61167   4.63333   4.65333   4.67667 
2006-06-30 5348   4.28667   4.27000   4.28000   4.31667   4.34667   4.39000   4.43667   4.46583   4.49833   4.52833   4.55500   4.58000   4.60667   4.62917   4.65000 
2006-06-23 5347   4.25000   4.27000   4.28000   4.31000   4.34833   4.39167   4.42833   4.46667   4.50667   4.53333   4.55667   4.58167   4.61000   4.63667   4.65833 
2006-06-16 5346   4.24833   4.24833   4.25333   4.26833   4.30000   4.33000   4.36500   4.39750   4.43833   4.46000   4.48250   4.50833   4.52667   4.54500   4.56500 
2006-06-09 5345   4.21833   4.23500   4.24750   4.25750   4.28000   4.29750   4.31917   4.33667   4.35667   4.37250   4.39000   4.40750   4.41750   4.43167   4.45000 
2006-06-02 5344   4.20167   4.24000   4.25333   4.28333   4.30167   4.32000   4.33583   4.35167   4.36500   4.37833   4.39250   4.40667   4.42250   4.43583   4.45333 
2006-05-26 5343   4.24000   4.26000   4.26500   4.27833   4.28833   4.29667   4.29667   4.29917   4.31083   4.32083   4.32500   4.33583   4.34500   4.35500   4.36333 
2006-05-19 5342   4.08333   4.13500   4.14667   4.17333   4.18083   4.19167   4.20000   4.21167   4.22500   4.23667   4.24833   4.25667   4.27000   4.28667   4.30250 
2006-05-12 5341   4.05000   4.05667   4.11000   4.16917   4.18333   4.20667   4.22250   4.24000   4.25583   4.27167   4.29083   4.30333   4.32167   4.34000   4.35667 
2006-05-05 5340   4.02000   4.03000   4.04333   4.12333   4.16583   4.20000   4.22083   4.24083   4.26500   4.28333   4.30500   4.32667   4.34833   4.37000   4.39333 
2006-04-28 5339   4.05833   4.05333   4.05667   4.08833   4.14167   4.16833   4.18917   4.20667   4.22833   4.24667   4.26750   4.28833   4.30500   4.32417   4.34667 
2006-04-21 5338   3.88000   4.02500   4.03167   4.04167   4.06667   4.09000   4.11333   4.13500   4.16333   4.18333   4.20333   4.22500   4.24667   4.26833   4.29167 
2006-04-14 5337   3.79000   3.80000   3.85500   3.95167   4.00833   4.05917   4.09667   4.14167   4.18333   4.21500   4.24667   4.27583   4.30000   4.33000   4.35833 
2006-04-07 5336   3.77500   3.78833   3.79833   3.89000   3.95333   4.00000   4.03833   4.07333   4.11167   4.14333   4.17500   4.20167   4.22667   4.25333   4.28333 
2006-03-31 5335   3.79667   3.78000   3.78833   3.84167   3.91833   3.96667   4.00167   4.03583   4.07583   4.10500   4.13667   4.16833   4.19500   4.21833   4.24500 
2006-03-24 5334   3.74167   3.77500   3.79333   3.81667   3.87500   3.92333   3.97000   4.00500   4.04500   4.06833   4.09000   4.11167   4.14000   4.16833   4.19833 
2006-03-17 5333   3.78167   3.79500   3.80000   3.81417   3.84833   3.89000   3.92000   3.94750   3.97000   3.99833   4.02167   4.04083   4.06417   4.08833   4.11000 
2006-03-10 5332   3.80000   3.80000   3.80000   3.81000   3.84000   3.87667   3.91500   3.94333   3.97833   4.00667   4.03333   4.06167   4.08333   4.10417   4.12500 
2006-03-03 5331   3.61167   3.79000   3.79500   3.79833   3.83667   3.88167   3.91833   3.95833   4.00000   4.03667   4.06167   4.08500   4.11667   4.14333   4.16500 
2006-02-24 5330   3.64000   3.62833   3.67833   3.71750   3.74500   3.83167   3.88500   3.93500   3.98500   4.02333   4.06083   4.09333   4.12333   4.15083   4.18250 
2006-02-17 5329   3.54333   3.54500   3.54833   3.61833   3.70333   3.77000   3.83833   3.90167   3.96000   3.99500   4.03167   4.07333   4.10500   4.13417   4.16167 
2006-02-10 5328   3.55167   3.55167   3.55583   3.57167   3.67833   3.75333   3.82333   3.89667   3.95500   3.99667   4.04333   4.08583   4.11833   4.14667   4.17667 
2006-02-03 5327   3.54333   3.54833   3.55000   3.56000   3.63167   3.70833   3.77667   3.82833   3.88500   3.92333   3.96000   3.99667   4.02500   4.05167   4.08000 
2006-01-27 5326   3.54667   3.53833   3.53833   3.54167   3.61500   3.66167   3.71167   3.76167   3.82167   3.86000   3.89667   3.93333   3.96167   3.99167   4.02667 
2006-01-20 5325   3.24667   3.50167   3.50167   3.51000   3.56000   3.63333   3.68500   3.74000   3.80000   3.83333   3.87167   3.91000   3.94500   3.97000   3.99833 
2006-01-13 5324   3.30000   3.31167   3.38833   3.44000   3.49667   3.58083   3.65833   3.72000   3.78000   3.82667   3.87500   3.92083   3.94750   3.97500   4.00000 
2006-01-06 5323   3.24833   3.25667   3.27167   3.35167   3.41667   3.51000   3.57000   3.63000   3.68500   3.72167   3.75833   3.79333   3.82333   3.85500   3.88167 
2005-12-30 5322   3.24833   3.26500   3.27583   3.32333   3.40000   3.49333   3.58333   3.67667   3.76583   3.81833   3.87167   3.92500   3.95333   3.98500   4.01417 
2005-12-23 5321   3.23000   3.26667   3.27667   3.30000   3.37333   3.45333   3.55167   3.64000   3.73333   3.79000   3.84833   3.90167   3.94167   3.97333   4.00500 
2005-12-16 5320   3.24333   3.25583   3.28000   3.30667   3.37000   3.44000   3.53333   3.62667   3.71167   3.77167   3.83333   3.89167   3.92500   3.96083   3.99667 
2005-12-09 5319   3.26333   3.27667   3.28667   3.30667   3.35750   3.42667   3.51167   3.59833   3.68000   3.73000   3.78250   3.83417   3.87000   3.90083   3.93333 
2005-12-02 5318   3.03000   3.27000   3.27167   3.28833   3.31833   3.40833   3.48333   3.57167   3.65500   3.70333   3.75333   3.80333   3.84000   3.86833   3.89917 
2005-11-25 5317   3.00333   3.02833   3.13333   3.19583   3.26167   3.36000   3.44667   3.52000   3.59833   3.64667   3.69833   3.74000   3.77167   3.80000   3.82667 
2005-11-18 5316   3.04167   3.06000   3.06000   3.15667   3.23417   3.33000   3.40500   3.48833   3.55500   3.60917   3.66000   3.70333   3.74333   3.78167   3.82000 
2005-11-11 5315   3.04667   3.05250   3.05333   3.08917   3.18833   3.27833   3.35333   3.43167   3.50667   3.56333   3.61333   3.66000   3.70167   3.74167   3.78083 
2005-11-04 5314   3.06000   3.04583   3.04667   3.05750   3.16000   3.23500   3.31167   3.38833   3.46000   3.51000   3.56000   3.60667   3.64417   3.68583   3.72000 
2005-10-28 5313   3.07500   3.05500   3.05500   3.06083   3.13333   3.19667   3.27167   3.34083   3.41083   3.45833   3.50167   3.54333   3.58000   3.61833   3.65500 
2005-10-21 5312   3.00333   3.02167   3.02417   3.04333   3.09667   3.16833   3.23167   3.29333   3.35667   3.40333   3.44500   3.48500   3.52167   3.55167   3.58500 
2005-10-14 5311   2.79333   3.00167   3.00500   3.02000   3.04667   3.10500   3.16500   3.22750   3.29167   3.33167   3.37167   3.41167   3.44500   3.47667   3.50667 
2005-10-07 5310   2.76833   2.79333   2.87000   2.93333   2.98667   3.05750   3.11333   3.16000   3.21167   3.25083   3.28667   3.32667   3.35667   3.38333   3.41167 
2005-09-30 5309   2.83083   2.82500   2.83083   2.90167   2.97000   3.03167   3.09750   3.15167   3.20500   3.24750   3.29167   3.33000   3.35833   3.38333   3.41167 
2005-09-23 5308   2.82167   2.82167   2.82167   2.84167   2.92000   2.95333   2.99583   3.03333   3.06333   3.09167   3.12000   3.14500   3.17000   3.19500   3.22167 
2005-09-16 5307   2.80167   2.80000   2.80500   2.81417   2.87000   2.92000   2.95333   2.98750   3.02333   3.05000   3.07750   3.10000   3.12417   3.14417   3.16417 
2005-09-09 5306   2.80000   2.80000   2.80000   2.80667   2.85500   2.90417   2.92667   2.95667   2.98417   3.00000   3.02000   3.03833   3.05833   3.08000   3.10167 
2005-09-02 5305   2.50833   2.68833   2.69333   2.71000   2.73500   2.75667   2.77167   2.78500   2.80333   2.82333   2.84250   2.86333   2.88000   2.89833   2.91333 
2005-08-26 5304   2.50000   2.54500   2.64833   2.70167   2.75500   2.85500   2.91000   2.95667   3.00500   3.03833   3.08000   3.11333   3.14167   3.17500   3.20333 
2005-08-19 5303   2.50333   2.54583   2.56417   2.64000   2.72667   2.82000   2.87833   2.93667   2.99667   3.03667   3.07333   3.11333   3.14583   3.18000   3.21667 
2005-08-12 5302   2.55167   2.56500   2.57250   2.59167   2.70500   2.78000   2.83500   2.88667   2.94167   2.99000   3.04000   3.08167   3.12167   3.15833   3.19667 
2005-08-05 5301   2.53250   2.55750   2.56583   2.57833   2.65917   2.74000   2.78750   2.83917   2.89000   2.93000   2.97000   3.01000   3.04000   3.07667   3.11167 
2005-07-29 5300   2.58667   2.58000   2.58500   2.59083   2.65000   2.72000   2.76917   2.82000   2.87000   2.90333   2.94083   2.97333   3.01333   3.04333   3.07333 
2005-07-22 5299   2.56000   2.56667   2.56750   2.57792   2.62500   2.69000   2.75333   2.81833   2.88500   2.92167   2.96000   3.00000   3.03167   3.06167   3.09833 
2005-07-15 5298   2.56000   2.57167   2.57333   2.59000   2.62167   2.67500   2.74333   2.80333   2.87500   2.91500   2.95500   2.99667   3.02667   3.05833   3.09333 
2005-07-08 5297   2.54917   2.56000   2.57250   2.58000   2.60417   2.64250   2.68250   2.71750   2.75833   2.79167   2.82500   2.85750   2.89167   2.92500   2.95917 
2005-07-01 5296   2.59333   2.56000   2.56000   2.56417   2.59000   2.61833   2.64333   2.67000   2.69667   2.71583   2.74250   2.77167   2.79917   2.83250   2.86833 
2005-06-24 5295   2.51167   2.55667   2.56667   2.57083   2.59000   2.61833   2.64000   2.66000   2.68250   2.70333   2.72833   2.75333   2.77917   2.80917   2.83750 
2005-06-17 5294   2.52833   2.56000   2.57000   2.57833   2.60000   2.63583   2.65833   2.68417   2.71167   2.74417   2.77583   2.80583   2.83583   2.86500   2.89250 
2005-06-10 5293   2.62000   2.59833   2.59500   2.58250   2.59833   2.61833   2.64000   2.66333   2.69000   2.70667   2.72667   2.75000   2.77167   2.79500   2.82333 
2005-06-03 5292   2.62000   2.58000   2.57917   2.57917   2.59167   2.61000   2.63000   2.65000   2.67000   2.69083   2.70833   2.73000   2.75500   2.78167   2.80500 
2005-05-27 5291   2.56667   2.56167   2.56417   2.57000   2.59000   2.62000   2.65000   2.68000   2.71583   2.74833   2.78167   2.82167   2.85333   2.88833   2.92333 
2005-05-20 5290   2.52667   2.54500   2.55583   2.56417   2.59000   2.62000   2.65333   2.68833   2.72167   2.75500   2.79500   2.83667   2.87500   2.91333   2.95417 
2005-05-13 5289   2.52500   2.54833   2.55750   2.56833   2.59000   2.62000   2.65417   2.69083   2.72583   2.76167   2.80167   2.84500   2.88667   2.92833   2.97333 
2005-05-06 5288   2.55167   2.56250   2.57167   2.58000   2.59833   2.61833   2.64000   2.66583   2.68667   2.71833   2.75500   2.79000   2.82750   2.86333   2.90000 
2005-04-29 5287   2.57333   2.58000   2.58000   2.58333   2.60000   2.62000   2.64333   2.67333   2.69667   2.73000   2.77000   2.81000   2.84667   2.88667   2.92500 
2005-04-22 5286   2.55917   2.57583   2.58000   2.58417   2.60000   2.61667   2.63417   2.65500   2.67500   2.70750   2.74167   2.77500   2.81250   2.84917   2.88667 
2005-04-15 5285   2.56500   2.57583   2.57750   2.58667   2.60333   2.62000   2.64083   2.66167   2.68667   2.72000   2.75333   2.78833   2.82667   2.86333   2.90833 
2005-04-08 5284   2.56833   2.57667   2.58000   2.59500   2.62000   2.65000   2.70000   2.74833   2.79500   2.84917   2.90167   2.96000   3.01000   3.06000   3.10917 
2005-04-01 5283   2.58917   2.58417   2.59000   2.60000   2.63583   2.68000   2.72667   2.77167   2.81333   2.86833   2.92667   2.98833   3.03833   3.08833   3.14500 
2005-03-25 5282   2.56000   2.57667   2.58500   2.60167   2.64500   2.69000   2.74500   2.79500   2.86000   2.91833   2.98000   3.04667   3.10167   3.15833   3.21333 
2005-03-18 5281   2.51000   2.56333   2.57500   2.59500   2.63000   2.65500   2.69500   2.73000   2.76333   2.80500   2.85000   2.89500   2.94167   2.99333   3.04500 
2005-03-11 5280   2.63333   2.63000   2.62417   2.61833   2.62250   2.63000   2.65000   2.67167   2.70000   2.73000   2.76000   2.79833   2.82833   2.86167   2.89833 
2005-03-04 5279   2.70833   2.63417   2.62667   2.62000   2.62167   2.63000   2.64917   2.66750   2.69750   2.73000   2.76167   2.80000   2.83000   2.86333   2.90000 
2005-02-25 5278   2.58167   2.59000   2.59167   2.59833   2.61000   2.62000   2.64000   2.66667   2.69500   2.73000   2.76833   2.80667   2.84000   2.87583   2.91167 
2005-02-18 5277   2.62000   2.60333   2.60333   2.60167   2.61000   2.62500   2.64333   2.66667   2.69500   2.72667   2.76000   2.79667   2.82833   2.86167   2.89167 
2005-02-11 5276   2.61500   2.59250   2.58583   2.58833   2.59917   2.61000   2.62500   2.64167   2.65917   2.68167   2.71083   2.73750   2.76750   2.79667   2.83667 
2005-02-04 5275   2.54750   2.55750   2.56667   2.57833   2.59583   2.61167   2.62583   2.64333   2.66167   2.69083   2.71750   2.74667   2.77833   2.81167   2.84667 
2005-01-28 5274   2.60000   2.59250   2.58417   2.59000   2.60167   2.61667   2.62833   2.64167   2.65833   2.67667   2.69750   2.71833   2.74833   2.78167   2.81667 
2005-01-21 5273   2.56333   2.56833   2.57167   2.58000   2.60000   2.61833   2.63667   2.65167   2.66500   2.68333   2.70500   2.72833   2.75833   2.78833   2.81500 
2005-01-14 5272   2.55500   2.56167   2.56667   2.57833   2.60667   2.62667   2.65167   2.67500   2.69500   2.72000   2.74833   2.77667   2.80333   2.83333   2.86167 
2005-01-07 5271   2.54083   2.56417   2.57167   2.59000   2.61833   2.64167   2.66000   2.67750   2.69500   2.71333   2.73167   2.75167   2.78000   2.81167   2.84167 
2004-12-31 5270   2.59333   2.60333   2.61000   2.61500   2.63167   2.65000   2.66500   2.68000   2.70000   2.71333   2.72833   2.74333   2.77167   2.80000   2.82333 
2004-12-24 5269   2.59667   2.62167   2.62167   2.62833   2.64000   2.65000   2.66500   2.68000   2.69667   2.71333   2.73333   2.75000   2.77333   2.80333   2.82833 
2004-12-17 5268   2.57500   2.59667   2.60333   2.62000   2.63167   2.65167   2.66167   2.67167   2.67833   2.69000   2.70167   2.71333   2.73000   2.75000   2.77167 
2004-12-10 5267   2.59833   2.60000   2.60000   2.62667   2.64833   2.66500   2.67167   2.67833   2.68833   2.69667   2.71000   2.72167   2.74000   2.76000   2.78000 
2004-12-03 5266   2.60667   2.60833   2.62500   2.65500   2.67333   2.68500   2.70000   2.71167   2.72500   2.74667   2.76833   2.79333   2.82000   2.84500   2.87167 
2004-11-26 5265   2.55667   2.56167   2.57000   2.61000   2.66000   2.68333   2.70167   2.71000   2.73333   2.75667   2.78167   2.80500   2.83667   2.87333   2.90500 
2004-11-19 5264   2.54333   2.55500   2.56333   2.61333   2.70500   2.76000   2.80000   2.84000   2.88000   2.91167   2.94667   2.98000   3.01000   3.04333   3.07500 
2004-11-12 5263   2.54333   2.55333   2.56000   2.59167   2.69333   2.76500   2.81833   2.87333   2.93500   2.97833   3.01833   3.06167   3.09667   3.13167   3.16500 
2004-11-05 5262   2.53833   2.54750   2.55500   2.57167   2.67667   2.73667   2.78333   2.83500   2.88500   2.92000   2.95333   2.98833   3.02333   3.05833   3.08833 
2004-10-29 5261   2.54500   2.56333   2.56833   2.57833   2.64167   2.70000   2.73833   2.77500   2.81167   2.84500   2.87500   2.91167   2.94500   2.97667   3.01000 
2004-10-22 5260   2.54833   2.54667   2.54667   2.55000   2.58000   2.64333   2.67667   2.71000   2.74167   2.77333   2.81000   2.84667   2.88000   2.91333   2.95167 
2004-10-15 5259   2.28833   2.51000   2.52000   2.52833   2.55667   2.60667   2.64833   2.69000   2.73167   2.76333   2.79667   2.83500   2.86333   2.89833   2.93833 
2004-10-08 5258   2.34500   2.35833   2.42833   2.49667   2.53667   2.60833   2.66000   2.71833   2.77667   2.82167   2.87000   2.92000   2.96167   3.00667   3.06000 
2004-10-01 5257   2.27333   2.28667   2.30333   2.38667   2.47167   2.55667   2.61167   2.66833   2.72333   2.77167   2.82167   2.87167   2.91167   2.95333   3.00000 
2004-09-24 5256   2.26167   2.28000   2.29333   2.32167   2.45000   2.51333   2.57167   2.63167   2.69167   2.74167   2.79167   2.84333   2.88667   2.93500   2.98167 
2004-09-17 5255   2.26833   2.27667   2.28167   2.29500   2.39333   2.45500   2.51500   2.57833   2.63667   2.68000   2.72667   2.77500   2.82333   2.87167   2.91667 
2004-09-10 5254   2.25000   2.27333   2.27500   2.28167   2.37167   2.44000   2.50667   2.57333   2.64500   2.70000   2.76000   2.81500   2.86833   2.92667   2.98000 
2004-09-03 5253   2.03500   2.16833   2.18500   2.21333   2.28167   2.36333   2.43333   2.50000   2.56000   2.60500   2.65333   2.70333   2.75167   2.80000   2.84833 
2004-08-27 5252   2.02833   2.05333   2.10500   2.14500   2.20833   2.27667   2.34667   2.41333   2.48167   2.53333   2.58500   2.63667   2.69333   2.74500   2.80167 
2004-08-20 5251   2.02667   2.03333   2.04167   2.06500   2.11667   2.17333   2.23167   2.28000   2.33500   2.38333   2.43167   2.48333   2.53833   2.59167   2.64333 
2004-08-13 5250   2.02833   2.04167   2.04833   2.06000   2.10167   2.14500   2.19333   2.24333   2.29667   2.34500   2.39000   2.44000   2.49500   2.55000   2.61667 
2004-08-06 5249   2.03167   2.04333   2.05333   2.05833   2.10333   2.15833   2.22500   2.28667   2.34333   2.40333   2.46000   2.51833   2.58000   2.64333   2.71000 
2004-07-30 5248   2.04500   2.04667   2.05500   2.06167   2.11500   2.17833   2.25333   2.33167   2.40833   2.47333   2.54000   2.60833   2.67500   2.74333   2.81333 
2004-07-23 5247   2.04000   2.04417   2.05500   2.06167   2.10000   2.16000   2.23667   2.30667   2.38333   2.44333   2.50500   2.57333   2.63667   2.70333   2.76833 
2004-07-16 5246   2.05333   2.05500   2.06167   2.07533   2.10767   2.15467   2.22000   2.29000   2.36083   2.42667   2.49667   2.56500   2.63000   2.70000   2.76500 
2004-07-09 5245   2.05500   2.05167   2.05500   2.06000   2.09000   2.12000   2.16167   2.21000   2.26000   2.32000   2.38000   2.44167   2.50500   2.57333   2.63833 
2004-07-02 5244   2.04500   2.04750   2.05333   2.06500   2.09333   2.13833   2.19167   2.25167   2.31333   2.37833   2.44667   2.51667   2.59000   2.67000   2.74667 
2004-06-25 5243   2.04000   2.04833   2.05500   2.06833   2.10833   2.16667   2.22667   2.28333   2.34333   2.41833   2.49000   2.56167   2.64333   2.72667   2.80500 
2004-06-18 5242   2.05667   2.06000   2.06667   2.07500   2.10667   2.17000   2.23333   2.29333   2.35500   2.42500   2.51167   2.59000   2.67000   2.74833   2.83333 
2004-06-11 5241   2.00667   2.02500   2.03667   2.06167   2.10000   2.15167   2.21667   2.27667   2.34500   2.41833   2.49000   2.56833   2.64167   2.71833   2.79500 
2004-06-04 5240   2.03167   2.04667   2.05833   2.06667   2.09333   2.13000   2.17667   2.22667   2.27833   2.33333   2.39167   2.45000   2.50667   2.56667   2.62833 
2004-05-28 5239   2.07000   2.07667   2.08167   2.09167   2.11000   2.12500   2.16000   2.19333   2.23000   2.27333   2.32667   2.37833   2.43333   2.49000   2.54833 
2004-05-21 5238   2.06667   2.08167   2.08333   2.09500   2.10833   2.12000   2.15167   2.18500   2.22000   2.27000   2.32000   2.37333   2.42667   2.47833   2.53167 
2004-05-14 5237   2.13167   2.12000   2.11833   2.12000   2.12000   2.12333   2.15167   2.18167   2.21833   2.25667   2.30167   2.34833   2.39667   2.44500   2.49333 
2004-05-07 5236   2.06500   2.06167   2.06333   2.06167   2.07000   2.08000   2.08833   2.09833   2.10667   2.11833   2.13667   2.15833   2.18667   2.22000   2.25667 
2004-04-30 5235   2.06333   2.05833   2.06167   2.06333   2.07833   2.08833   2.10333   2.11500   2.12833   2.15500   2.18500   2.21833   2.25333   2.29333   2.33167 
2004-04-23 5234   2.04667   2.05167   2.05833   2.06000   2.07000   2.08167   2.09833   2.10833   2.12667   2.14833   2.17500   2.20333   2.23833   2.28000   2.31667 
2004-04-16 5233   2.05500   2.05833   2.06000   2.07000   2.07667   2.08667   2.10167   2.11500   2.12833   2.14667   2.17167   2.19667   2.22500   2.25667   2.29000 
2004-04-09 5232   2.27667   2.11333   2.11500   2.11333   2.11667   2.11500   2.12167   2.12833   2.13667   2.14833   2.16000   2.17500   2.19500   2.22333   2.24833 
2004-04-02 5231   2.30500   2.30000   2.21167   2.15167   2.11000   2.09167   2.07833   2.07167   2.06333   2.06333   2.06500   2.06833   2.08500   2.10167   2.11667 
2004-03-26 5230   2.29833   2.30500   2.29833   2.20000   2.14167   2.11167   2.09000   2.07667   2.06500   2.06167   2.05500   2.04667   2.06000   2.07333   2.08000 
2004-03-19 5229   2.31333   2.30833   2.30667   2.26500   2.19167   2.15833   2.13667   2.12333   2.10333   2.10167   2.09333   2.09167   2.09833   2.10667   2.11750 
2004-03-12 5228   2.33833   2.31917   2.31833   2.30500   2.25833   2.23500   2.21833   2.20500   2.18500   2.18167   2.17667   2.17333   2.18000   2.18833   2.19833 
2004-03-05 5227   2.33833   2.31500   2.31167   2.31167   2.28167   2.26667   2.26167   2.25500   2.25000   2.25000   2.25167   2.25500   2.26833   2.28667   2.29833 
2004-02-27 5226   2.54500   2.34333   2.32833   2.31500   2.27167   2.25167   2.23667   2.22833   2.21333   2.21333   2.21333   2.21333   2.22333   2.23167   2.24000 
2004-02-20 5225   2.51167   2.52500   2.46833   2.39500   2.34333   2.32333   2.30667   2.29333   2.28000   2.28000   2.27833   2.27833   2.28500   2.29167   2.30333 
2004-02-13 5224   2.54500   2.54833   2.54000   2.45667   2.39667   2.35000   2.32500   2.30500   2.28833   2.27667   2.26833   2.26167   2.27333   2.28333   2.29333 
2004-02-06 5223   2.56833   2.56833   2.56500   2.52833   2.46500   2.43667   2.42000   2.41000   2.40000   2.40000   2.39833   2.39667   2.40667   2.42000   2.43333 
2004-01-30 5222   2.56167   2.56167   2.56167   2.56000   2.48833   2.45833   2.44333   2.42667   2.41000   2.41333   2.41500   2.42000   2.43333   2.44500   2.46000 
2004-01-23 5221   2.56167   2.56167   2.56333   2.55833   2.49833   2.45500   2.42333   2.39500   2.36500   2.35167   2.34333   2.33333   2.34333   2.35000   2.36000 
2004-01-16 5220   2.79167   2.61167   2.60500   2.59000   2.57333   2.55167   2.53500   2.52167   2.50500   2.50000   2.49167   2.48667   2.49833   2.51833   2.53667 
2004-01-09 5219   2.80500   2.78000   2.72667   2.68167   2.65000   2.62500   2.59833   2.58000   2.56667   2.56500   2.56500   2.56500   2.58167   2.59833   2.61833 
2004-01-02 5218   2.73333   2.74000   2.74000   2.73000   2.70833   2.69833   2.68500   2.67667   2.66667   2.66667   2.67250   2.67417   2.68833   2.70333   2.72000 
2003-12-26 5217   2.75000   2.75500   2.75667   2.75333   2.75000   2.74000   2.72500   2.70833   2.69500   2.69500   2.69667   2.69500   2.70833   2.73167   2.74500 
2003-12-19 5216   2.75000   2.77500   2.78500   2.78833   2.76833   2.74667   2.72583   2.70750   2.69333   2.69167   2.69333   2.69333   2.70500   2.71667   2.73333 
2003-12-12 5215   2.83167   2.84167   2.84167   2.84833   2.82083   2.79667   2.78000   2.77167   2.76167   2.76167   2.76333   2.76333   2.77833   2.79500   2.81167 
2003-12-05 5214   2.86167   2.85667   2.85500   2.85667   2.84333   2.82000   2.81000   2.80000   2.80000   2.80167   2.80500   2.81500   2.84000   2.87000   2.90000 
2003-11-28 5213   2.82333   2.80333   2.80000   2.80000   2.80000   2.80000   2.80000   2.80333   2.81000   2.81167   2.81833   2.82667   2.85167   2.88333   2.91000 
2003-11-21 5212   2.80833   2.81167   2.81167   2.81333   2.82000   2.82000   2.82500   2.82833   2.83833   2.84833   2.85833   2.86833   2.89333   2.91500   2.94500 
2003-11-14 5211   2.82000   2.82000   2.82000   2.82000   2.83167   2.85000   2.86000   2.86333   2.87167   2.89000   2.91000   2.92333   2.95000   2.98333   3.01333 
2003-11-07 5210   2.80000   2.80000   2.80000   2.80333   2.81833   2.82500   2.83000   2.84000   2.85000   2.87000   2.88667   2.90667   2.93833   2.96833   3.00333 
2003-10-31 5209   2.81333   2.80333   2.80333   2.80000   2.77667   2.75500   2.74833   2.74333   2.73500   2.73667   2.74333   2.75167   2.77000   2.79000   2.81333 
2003-10-24 5208   2.78667   2.79167   2.79167   2.78667   2.77500   2.75833   2.74833   2.74500   2.74000   2.74667   2.75500   2.75833   2.77833   2.80000   2.81667 
2003-10-17 5207   2.77500   2.77833   2.78000   2.78000   2.79000   2.79167   2.79667   2.80333   2.81667   2.83000   2.85000   2.86667   2.88667   2.91000   2.93167 
2003-10-10 5206   2.77167   2.76333   2.74833   2.73167   2.72000   2.71500   2.71500   2.71667   2.71667   2.71667   2.71667   2.72167   2.73000   2.74500   2.76000 
2003-10-03 5205   2.77833   2.78167   2.76167   2.72667   2.71000   2.70167   2.69000   2.67833   2.67000   2.66167   2.66000   2.65833   2.67167   2.68667   2.70333 
2003-09-26 5204   2.78000   2.80167   2.79000   2.77333   2.74500   2.72000   2.70833   2.70333   2.70167   2.70167   2.70167   2.70500   2.72333   2.74500   2.76500 
2003-09-19 5203   2.78667   2.79333   2.79667   2.80000   2.80000   2.80000   2.80000   2.80000   2.80000   2.80500   2.81000   2.81667   2.83833   2.85833   2.87833 
2003-09-12 5202   2.78333   2.80000   2.80167   2.80833   2.80833   2.81000   2.81000   2.81000   2.81000   2.82000   2.82833   2.84167   2.86500   2.89333   2.91833 
2003-09-05 5201   2.81167   2.82167   2.82333   2.82667   2.83167   2.83500   2.84333   2.84500   2.85500   2.87167   2.89333   2.91667   2.95000   2.98500   3.02167 
2003-08-29 5200   3.02500   2.92500   2.88500   2.86500   2.85833   2.84833   2.84833   2.85000   2.85333   2.86500   2.87667   2.89167   2.92000   2.94833   2.97500 
2003-08-22 5199   3.00833   3.01667   2.96833   2.92000   2.87000   2.85833   2.85500   2.84833   2.85000   2.85000   2.85167   2.85167   2.87500   2.89667   2.91500 
2003-08-15 5198   3.04333   3.03000   3.02833   3.00333   2.93833   2.93000   2.91833   2.91000   2.89667   2.89333   2.89333   2.89333   2.91000   2.93000   2.95000 
2003-08-08 5197   3.02667   3.02833   3.02833   3.03500   2.98667   2.95167   2.92333   2.90167   2.88167   2.87500   2.87000   2.86833   2.87833   2.88833   2.89833 
2003-08-01 5196   3.04667   3.05000   3.05000   3.05000   3.00167   2.96667   2.94917   2.93500   2.92267   2.92333   2.92167   2.92433   2.93083   2.93250   2.94400 
2003-07-25 5195   3.03167   3.04667   3.04333   3.04000   2.98000   2.92500   2.88500   2.84167   2.80000   2.77333   2.75333   2.74500   2.74167   2.74000   2.74167 
2003-07-18 5194   3.03833   3.03833   3.03833   3.03500   2.99667   2.92833   2.89667   2.86167   2.83000   2.80500   2.78333   2.76000   2.76167   2.76167   2.76833 
2003-07-11 5193   3.32333   3.30000   3.28000   3.24083   3.21667   3.19167   3.17333   3.15667   3.14167   3.11833   3.10333   3.09167   3.08833   3.08667   3.08667 
2003-07-04 5192   3.33333   3.29333   3.28333   3.26667   3.24500   3.20833   3.17833   3.15000   3.12000   3.10000   3.08167   3.07000   3.06333   3.05833   3.05000 
2003-06-27 5191   3.33500   3.30167   3.29000   3.27833   3.25167   3.22667   3.20000   3.17500   3.14833   3.12833   3.10833   3.09167   3.07833   3.07167   3.06167 
2003-06-20 5190   3.28000   3.28000   3.28000   3.27333   3.24833   3.21333   3.17500   3.13500   3.09167   3.05667   3.02167   2.97833   2.95667   2.94333   2.93000 
2003-06-13 5189   3.30000   3.30000   3.30000   3.30000   3.30000   3.28833   3.26333   3.23167   3.20167   3.17667   3.15000   3.12833   3.12000   3.11167   3.09667 
2003-06-06 5188   3.32667   3.31333   3.30833   3.30833   3.31167   3.31833   3.30500   3.29000   3.27333   3.26167   3.25500   3.24667   3.24333   3.23667   3.23667 
2003-05-30 5187   3.34500   3.28583   3.28250   3.28417   3.29750   3.30917   3.29583   3.27667   3.26167   3.25667   3.25167   3.25000   3.24833   3.24667   4.67250 
2003-05-23 5186   3.26667   3.28167   3.28667   3.29500   3.30667   3.32167   3.32333   3.32500   3.32833   3.32833   3.33083   3.33667   3.34000   3.34333   4.68750 
2003-05-16 5185   3.27833   3.29167   3.30500   3.31667   3.34500   3.37500   3.40500   3.43333   3.45500   3.47500   3.49333   3.50667   3.52500   3.54833   4.73250 
2003-05-09 5184   3.31167   3.31500   3.32167   3.32833   3.35000   3.37167   3.38833   3.40500   3.42167   3.44167   3.46000   3.47833   3.50000   3.52000   4.70000 
2003-05-02 5183   3.32833   3.32333   3.32667   3.33167   3.34667   3.37167   3.39333   3.41833   3.44333   3.46833   3.49500   3.52500   3.54833   3.57000   4.66750 
2003-04-25 5182   3.28667   3.30000   3.30333   3.30833   3.32667   3.34000   3.36000   3.38167   3.40667   3.43167   3.46000   3.48333   3.50833   3.53500   3.56000 
2003-04-18 5181   3.30000   3.30333   3.30667   3.31500   3.32833   3.34500   3.38333   3.42333   3.45833   3.48667   3.51667   3.54833   3.57833   3.60833   3.64167 
2003-04-11 5180   3.04667   3.21833   3.23000   3.23833   3.26833   3.30833   3.36000   3.40833   3.45667   3.49833   3.53667   3.57833   3.61167   3.64167   3.67667 
2003-04-04 5179   3.02333   3.05500   3.07500   3.10333   3.13667   3.19167   3.23833   3.28167   3.32667   3.36167   3.39333   3.43000   3.46333   3.49667   3.53000 
2003-03-28 5178   3.03833   3.07000   3.07167   3.13667   3.21167   3.28667   3.33667   3.38833   3.43833   3.48000   3.51667   3.56000   3.59667   3.63333   3.66667 
2003-03-21 5177   3.03500   3.05667   3.06500   3.08833   3.19167   3.25833   3.31000   3.36333   3.42000   3.46000   3.50167   3.54333   3.58000   3.61833   3.65500 
2003-03-14 5176   3.07500   3.06333   3.06667   3.07667   3.16000   3.21500   3.26500   3.32167   3.37333   3.41167   3.45500   3.49667   3.52667   3.55667   3.59167 
2003-03-07 5175   2.97833   3.00333   3.01000   3.03333   3.08333   3.13500   3.19167   3.24667   3.30167   3.33500   3.37500   3.40500   3.43333   3.46500   3.49500 
2003-02-28 5174   2.78000   2.87833   2.91667   2.95333   3.00000   3.07333   3.12333   3.17500   3.22833   3.26000   3.29500   3.32667   3.36333   3.39667   3.43333 
2003-02-21 5173   2.75167   2.77000   2.78667   2.81167   2.85833   2.93333   2.97667   3.02333   3.07000   3.11333   3.16167   3.21000   3.25000   3.29000   3.33333 
2003-02-14 5172   2.74167   2.75167   2.75833   2.77667   2.81500   2.87833   2.92167   2.96000   3.00000   3.04333   3.08167   3.12167   3.15500   3.18833   3.22000 
2003-02-07 5171   2.74667   2.75000   2.76333   2.78333   2.83833   2.92167   2.97667   3.02500   3.07833   3.12333   3.16667   3.21333   3.25167   3.28833   3.33167 
2003-01-31 5170   2.75500   2.76333   2.77833   2.80000   2.85500   2.93167   2.98333   3.04167   3.09500   3.14000   3.18167   3.23000   3.26833   3.31167   3.35333 
2003-01-24 5169   2.74167   2.77000   2.78000   2.80667   2.85000   2.90667   2.95167   2.99500   3.04667   3.08167   3.11500   3.15167   3.18333   3.21833   3.26000 
2003-01-17 5168   2.75500   2.78833   2.80500   2.82333   2.86167   2.89667   2.92833   2.96500   3.00000   3.02833   3.05500   3.07833   3.10667   3.13167   3.15833 
2003-01-10 5167   2.74667   2.75000   2.75667   2.78000   2.80167   2.82500   2.84167   2.86000   2.87833   2.89083   2.90667   2.92667   2.95667   2.98500   3.01833 
2003-01-03 5166   2.74833   2.75833   2.77000   2.78500   2.80333   2.82667   2.84500   2.86333   2.88500   2.90500   2.92167   2.93833   2.96500   3.00333   3.03833 
2002-12-27 5165   2.73500   2.79500   2.79833   2.79833   2.81667   2.83500   2.85000   2.85833   2.87000   2.88667   2.90500   2.92500   2.94667   2.96833   2.99000 
2002-12-20 5164   2.75000   2.76833   2.78833   2.79000   2.81333   2.84333   2.85333   2.86000   2.87000   2.88833   2.90500   2.92667   2.95500   2.98667   3.02167 
2002-12-13 5163   2.75000   2.76000   2.77500   2.79000   2.81500   2.83333   2.84500   2.86000   2.87667   2.90000   2.92500   2.95167   2.98167   3.01667   3.05167 
2002-12-06 5162   2.75333   2.77167   2.78000   2.79667   2.81333   2.83833   2.85167   2.86333   2.87667   2.89500   2.92000   2.94333   2.97667   3.01333   3.05667 
2002-11-29 5161   2.77667   2.78167   2.78333   2.80000   2.82333   2.85167   2.87000   2.88833   2.90167   2.92333   2.95333   2.98333   3.02167   3.06167   3.10333 
2002-11-22 5160   2.75333   2.77667   2.78167   2.80500   2.83833   2.85833   2.87000   2.88167   2.89167   2.91667   2.94000   2.96833   3.00000   3.03333   3.06833 
2002-11-15 5159   2.75167   2.76833   2.78167   2.79667   2.81500   2.84500   2.85333   2.86167   2.87333   2.89000   2.90833   2.92833   2.96000   2.98833   3.02333 
2002-11-08 5158   2.74833   2.78000   2.78833   2.79833   2.81333   2.82833   2.83333   2.84167   2.85333   2.86667   2.87667   2.88500   2.90500   2.93000   2.95000 
2002-11-01 5157   2.76667   2.80000   2.80000   2.80667   2.82000   2.85500   2.88000   2.89000   2.90167   2.91333   2.92833   2.94333   2.96333   2.98833   3.01667 
2002-10-25 5156   2.76333   2.78333   2.79167   2.81000   2.83667   2.88167   2.91167   2.93167   2.96167   2.98167   3.01167   3.03500   3.07333   3.11000   3.14667 
2002-10-18 5155   2.76500   2.78833   2.79667   2.80333   2.84333   2.91667   2.94833   2.97833   3.01167   3.04833   3.08500   3.12500   3.16167   3.19833   3.24500 
2002-10-11 5154   2.76167   2.78333   2.79500   2.81667   2.86500   2.90833   2.94000   2.96667   2.99167   3.01500   3.03167   3.05667   3.08167   3.10667   3.12833 
2002-10-04 5153   2.75000   2.77500   2.79333   2.81667   2.85167   2.88500   2.92167   2.94167   2.97167   2.99167   3.00667   3.02500   3.04333   3.06500   3.09333 
2002-09-27 5152   2.77667   2.80667   2.80833   2.82167   2.87000   2.93667   2.96833   3.00667   3.05167   3.07333   3.09000   3.10667   3.13167   3.15500   3.18167 
2002-09-20 5151   2.76500   2.79000   2.80000   2.82500   2.89333   2.95167   2.98000   3.01000   3.04667   3.07167   3.09333   3.12667   3.15167   3.17667   3.20667 
2002-09-13 5150   2.78333   2.79333   2.80333   2.81000   2.88667   2.93000   2.97667   3.01333   3.06833   3.09333   3.11667   3.14500   3.17500   3.20333   3.23833 
2002-09-06 5149   2.80167   2.80167   2.80333   2.81333   2.84000   2.88333   2.90000   2.91667   2.93500   2.94500   2.95833   2.97500   2.99500   3.01583   3.03500 
2002-08-30 5148   2.84333   2.87000   2.91000   2.96333   2.99500   3.04167   3.07167   3.10833   3.14500   3.16167   3.17500   3.19000   3.21333   3.24500   3.27500 
2002-08-23 5147   2.80167   2.81167   2.83667   2.88167   2.92833   3.00833   3.04167   3.08000   3.11667   3.14833   3.18167   3.21167   3.24333   3.27833   3.31500 
2002-08-16 5146   2.76833   2.77333   2.78333   2.81333   2.85333   2.90000   2.92500   2.95500   2.97667   2.99667   3.01833   3.03667   3.05833   3.08333   3.10667 
2002-08-09 5145   2.74333   2.75000   2.75167   2.77000   2.79167   2.81833   2.84167   2.85500   2.87833   2.88667   2.89333   2.90000   2.91500   2.93500   2.95667 
2002-08-02 5144   2.74833   2.75000   2.75167   2.76833   2.81167   2.85000   2.87000   2.89500   2.91667   2.93167   2.94667   2.95667   2.97500   2.99667   3.01500 
2002-07-26 5143   2.73667   2.75000   2.76167   2.77500   2.80333   2.85333   2.86833   2.88500   2.90500   2.92333   2.94000   2.96000   2.98833   3.02000   3.05167 
2002-07-19 5142   2.75000   2.76333   2.77833   2.78333   2.82000   2.87333   2.91500   2.95833   3.00667   3.03500   3.06667   3.10167   3.14667   3.19333   3.23500 
2002-07-12 5141   2.51000   2.72500   2.74667   2.75667   2.80500   2.88167   2.92667   2.97833   3.03167   3.07667   3.12333   3.16833   3.22500   3.27833   3.33667 
2002-07-05 5140   2.53000   2.54500   2.60333   2.70000   2.77000   2.84000   2.89500   2.95333   3.00833   3.05500   3.10667   3.15667   3.22167   3.28500   3.34833 
2002-06-28 5139   2.56833   2.58500   2.61000   2.68167   2.76333   2.85167   2.91667   2.98000   3.03833   3.08333   3.13333   3.18000   3.24833   3.30667   3.36500 
2002-06-21 5138   2.54667   2.57333   2.58833   2.64333   2.75500   2.85333   2.92500   2.99667   3.07000   3.13000   3.18833   3.25000   3.31833   3.39000   3.47000 
2002-06-14 5137   2.55667   2.57000   2.58500   2.61167   2.71500   2.78500   2.87667   2.95833   3.04833   3.11833   3.19667   3.27167   3.35667   3.44500   3.52500 
2002-06-07 5136   2.54667   2.56833   2.58333   2.61500   2.71000   2.77500   2.84667   2.92500   3.01667   3.10000   3.18833   3.27500   3.36500   3.45500   3.54333 
2002-05-31 5135   2.37833   2.55500   2.55833   2.58167   2.65333   2.73000   2.80500   2.88000   2.95667   3.04333   3.13500   3.22000   3.31500   3.40833   3.50333 
2002-05-24 5134   2.31000   2.34667   2.43333   2.50667   2.57667   2.68667   2.77667   2.87167   2.96667   3.06333   3.16500   3.26833   3.36667   3.46667   3.56500 
2002-05-17 5133   2.32833   2.33500   2.36167   2.45500   2.54667   2.66500   2.76000   2.84833   2.94500   3.04667   3.14667   3.24667   3.34833   3.45000   3.55167 
2002-05-10 5132   2.32333   2.32500   2.32667   2.35833   2.45167   2.55167   2.62333   2.70167   2.78000   2.87333   2.96333   3.05500   3.15000   3.24667   3.34167 
2002-05-03 5131   2.31500   2.31833   2.31833   2.32500   2.42667   2.53167   2.62000   2.71500   2.80167   2.89500   2.99333   3.09167   3.18833   3.28833   3.39000 
2002-04-26 5130   2.30500   2.31167   2.30833   2.31500   2.38500   2.46667   2.56667   2.66667   2.76167   2.85667   2.95667   3.05667   3.16000   3.26500   3.36667 
2002-04-19 5129   2.31167   2.31167   2.31167   2.32500   2.36500   2.45833   2.55000   2.64500   2.74000   2.83333   2.93500   3.03667   3.14500   3.25000   3.35667 
2002-04-12 5128   2.06000   2.23500   2.24333   2.25167   2.30333   2.40333   2.51333   2.62833   2.74500   2.85833   2.96833   3.08167   3.19167   3.30167   3.41833 
2002-04-05 5127   2.06667   2.09500   2.12167   2.15167   2.22000   2.32667   2.44333   2.56167   2.67833   2.79833   2.91667   3.04167   3.15000   3.26333   3.38333 
2002-03-29 5126   2.17958   2.11667   2.13000   2.16833   2.25667   2.38750   2.51167   2.63500   2.76167   2.89167   3.00833   3.14000   3.26667   3.38333   3.50000 
2002-03-22 5125   2.08000   2.13167   2.13667   2.16333   2.26667   2.40167   2.53500   2.67333   2.80667   2.93167   3.05667   3.17667   3.30000   3.42333   3.54000 
2002-03-15 5124   2.06333   2.07833   2.09500   2.11667   2.20167   2.29500   2.40000   2.51167   2.62500   2.73333   2.84167   2.95000   3.06333   3.16000   3.26500 
2002-03-08 5123   2.06000   2.07333   2.07833   2.10833   2.16167   2.20500   2.27667   2.34500   2.42000   2.50667   2.59500   2.68167   2.77833   2.86833   2.95833 
2002-03-01 5122   2.06500   2.07500   2.07500   2.08333   2.10667   2.13000   2.17333   2.21167   2.25667   2.30833   2.36500   2.42833   2.49833   2.57000   2.64167 
2002-02-22 5121   2.05833   2.06000   2.06167   2.08000   2.10333   2.12500   2.16000   2.20000   2.24333   2.29500   2.34667   2.39667   2.46000   2.52667   2.59500 
2002-02-15 5120   2.06000   2.06167   2.06500   2.08667   2.12167   2.14833   2.18833   2.23167   2.28000   2.33500   2.38667   2.44833   2.51333   2.58000   2.64833 
2002-02-08 5119   2.06000   2.06000   2.06167   2.06500   2.08333   2.10000   2.12667   2.15500   2.18333   2.22000   2.25500   2.29833   2.36500   2.43667   2.50000 
2002-02-01 5118   2.06000   2.06167   2.06500   2.08500   2.09500   2.12667   2.16833   2.20833   2.25500   2.30000   2.35000   2.40000   2.47667   2.55500   2.63333 
2002-01-25 5117   2.06000   2.06000   2.06000   2.06000   2.08333   2.09000   2.10833   2.13000   2.16167   2.19667   2.24333   2.29333   2.36500   2.43000   2.50000 
2002-01-18 5116   2.05667   2.05667   2.05667   2.05667   2.06333   2.06000   2.06000   2.06667   2.07333   2.10333   2.13167   2.16667   2.21167   2.25833   2.30667 
2002-01-11 5115   2.25000   2.10500   2.09000   2.04000   2.03000   2.02500   2.00833   2.00500   2.00000   2.02000   2.03833   2.06000   2.12167   2.18500   2.25167 
2002-01-04 5114   2.25000   2.25000   2.17167   2.11333   2.08833   2.06333   2.05833   2.05333   2.04833   2.06833   2.08667   2.11000   2.17667   2.25000   2.31833 
2001-12-28 5113   2.24833   2.24833   2.21833   2.13417   2.12083   2.09833   2.08333   2.07333   2.06000   2.07667   2.09333   2.11500   2.17167   2.23667   2.30833 
2001-12-21 5112   2.23667   2.29667   2.28167   2.18333   2.15167   2.11833   2.10000   2.08167   2.06333   2.08333   2.09833   2.11667   2.18000   2.24500   2.30833 
2001-12-14 5111   2.25333   2.25667   2.26667   2.27333   2.18500   2.14167   2.12500   2.10833   2.09833   2.12833   2.16000   2.19833   2.26833   2.33333   2.40167 
2001-12-07 5110   2.28000   2.29000   2.29000   2.30500   2.27000   2.21167   2.21667   2.21833   2.22333   2.26500   2.30333   2.34667   2.42667   2.50333   2.60000 
2001-11-30 5109   2.31667   2.32167   2.32500   2.34667   2.29500   2.25000   2.24333   2.22833   2.23000   2.24667   2.26833   2.29833   2.35500   2.42167   2.49667 
2001-11-23 5108   2.75500   2.36000   2.35167   2.34500   2.34667   2.34500   2.33833   2.34333   2.35000   2.38833   2.43500   2.49000   2.54500   2.60000   2.65333 
2001-11-16 5107   2.76000   2.76500   2.65167   2.45333   2.44833   2.42500   2.40333   2.38833   2.37167   2.40167   2.43667   2.47000   2.52167   2.57333   2.62333 
2001-11-09 5106   2.78000   2.78000   2.72833   2.48167   2.37500   2.25833   2.20333   2.16000   2.11167   2.11167   2.11167   2.11167   2.13167   2.15333   2.17500 
2001-11-02 5105   2.80000   2.80667   2.79667   2.73833   2.55833   2.50000   2.46500   2.43000   2.40000   2.40000   2.40000   2.40000   2.41500   2.44000   2.46500 
2001-10-26 5104   2.81667   2.84000   2.82500   2.80667   2.66167   2.62000   2.59167   2.55833   2.52167   2.52000   2.51833   2.51833   2.53833   2.55833   2.58167 
2001-10-19 5103   3.57000   3.17500   3.12000   3.11167   3.02500   2.97833   2.94333   2.91833   2.89000   2.89000   2.89000   2.89000   2.91000   2.93333   2.95333 
2001-10-12 5102   3.50167   3.50500   3.38000   3.24167   3.12000   3.07500   3.03167   3.00000   2.97333   2.97333   2.97667   2.98000   2.98833   2.99500   3.01000 
2001-10-05 5101   3.51000   3.50333   3.46833   3.31667   3.18500   3.11833   3.05833   3.01333   2.96833   2.95500   2.93833   2.92833   2.94167   2.95500   2.97000 
2001-09-28 5100   3.58500   3.53000   3.50000   3.43000   3.30667   3.22833   3.16667   3.11667   3.07000   3.06000   3.04667   3.03333   3.04667   3.05500   3.06333 
2001-09-21 5099   3.53000   3.55000   3.53167   3.51000   3.39667   3.29667   3.24167   3.17000   3.11667   3.10833   3.10500   3.10333   3.10333   3.10667   3.11167 
2001-09-14 5098   4.36333   4.18167   4.09167   4.00833   3.90167   3.78333   3.70000   3.60833   3.52500   3.51333   3.50167   3.49833   3.50000   3.50250   3.50833 
2001-09-07 5097   4.04667   4.03500   4.03500   4.03000   3.96333   3.90333   3.87000   3.83500   3.79500   3.79500   3.79167   3.79000   3.80667   3.82333   3.84000 
2001-08-31 5096   4.10833   4.05833   4.05333   4.04333   3.99833   3.95833   3.92167   3.88667   3.85000   3.85333   3.85500   3.85833   3.88333   3.90500   3.92500 
2001-08-24 5095   4.25000   4.06667   4.06167   4.05833   4.03167   4.00500   3.99167   3.97500   3.96500   3.97500   3.98333   3.99333   4.01667   4.03833   4.06167 
2001-08-17 5094   4.20667   4.20500   4.14833   4.11833   4.08667   4.07167   4.06000   4.05167   4.04000   4.04833   4.05500   4.06333   4.08833   4.12000   4.15000 
2001-08-10 5093   4.19667   4.19333   4.19000   4.15167   4.12500   4.10000   4.08667   4.07500   4.06167   4.07500   4.09000   4.10500   4.13167   4.15833   4.18333 
2001-08-03 5092   4.23833   4.23500   4.22500   4.21667   4.20167   4.18833   4.18667   4.18667   4.18500   4.20083   4.21583   4.23333   4.27000   4.30500   4.33667 
2001-07-27 5091   4.24167   4.25833   4.25833   4.26833   4.24500   4.23833   4.23667   4.23417   4.23167   4.25000   4.26667   4.28667   4.31667   4.34500   4.37167 
2001-07-20 5090   4.31833   4.31833   4.31500   4.31333   4.30167   4.30000   4.30333   4.30333   4.30500   4.31167   4.32000   4.32167   4.35000   4.37500   4.40167 
2001-07-13 5089   4.54333   4.38000   4.36833   4.35000   4.35167   4.34833   4.35500   4.36167   4.38000   4.39667   4.41833   4.42833   4.46167   4.49333   4.52667 
2001-07-06 5088   4.56000   4.56000   4.50833   4.48000   4.47500   4.47333   4.47167   4.48000   4.50000   4.52167   4.54000   4.55667   4.58500   4.61500   4.65000 
2001-06-29 5087   4.73833   4.55833   4.55833   4.51500   4.49167   4.50000   4.51000   4.52000   4.53000   4.54000   4.54833   4.56000   4.58833   4.61833   4.64333 
2001-06-22 5086   4.56000   4.56000   4.54333   4.50500   4.44500   4.40167   4.37833   4.36000   4.34333   4.35000   4.35500   4.36000   4.38500   4.40333   4.42667 
2001-06-15 5085   4.58333   4.56000   4.56167   4.56167   4.48000   4.43500   4.40500   4.38000   4.35500   4.36833   4.38000   4.39333   4.42167   4.45000   4.47500 
2001-06-08 5084   4.55000   4.55000   4.55000   4.54333   4.47833   4.44000   4.41667   4.39667   4.38167   4.39500   4.40833   4.42667   4.45833   4.49167   4.52500 
2001-06-01 5083   4.73667   4.58833   4.57833   4.56000   4.53000   4.48333   4.46667   4.45833   4.45167   4.47833   4.49500   4.51500   4.55000   4.58000   4.61333 
2001-05-25 5082   4.76500   4.55833   4.50500   4.48000   4.46000   4.44333   4.44167   4.44000   4.44000   4.47167   4.49667   4.52500   4.55833   4.59833   4.62333 
2001-05-18 5081   4.80000   4.79000   4.67000   4.53167   4.51500   4.47333   4.46500   4.45667   4.45167   4.47000   4.49333   4.52000   4.55000   4.58000   4.61167 
2001-05-11 5080   4.76500   4.76000   4.73333   4.57667   4.47167   4.38500   4.36000   4.33667   4.31833   4.33500   4.35333   4.36667   4.38500   4.40333   4.42500 
2001-05-04 5079   4.83667   4.79500   4.76000   4.70000   4.58167   4.50000   4.47833   4.46000   4.43667   4.44667   4.46167   4.48417   4.49833   4.51500   4.53167 
2001-04-27 5078   4.80833   4.75500   4.75000   4.69500   4.56833   4.48333   4.45500   4.43000   4.40167   4.40667   4.41333   4.42333   4.43667   4.44667   4.45667 
2001-04-20 5077   4.75000   4.75000   4.71667   4.67667   4.56833   4.50000   4.48000   4.46000   4.44000   4.44167   4.44333   4.44500   4.46167   4.47833   4.49833 
2001-04-13 5076   5.00500   4.79333   4.76833   4.75000   4.67667   4.64500   4.64000   4.63500   4.63000   4.63000   4.63000   4.63000   4.63000   4.62833   4.62667 
2001-04-06 5075   5.00000   5.01333   4.94667   4.86833   4.77000   4.71000   4.67500   4.65167   4.63000   4.62500   4.62333   4.62000   4.61833   4.62000   4.62000 
2001-03-30 5074   5.15750   5.02000   4.99667   4.92000   4.82333   4.75667   4.69667   4.65000   4.61000   4.60667   4.60333   4.60167   4.60333   4.60500   4.60667 
2001-03-23 5073   5.01167   5.00667   4.98500   4.90333   4.75000   4.65000   4.59500   4.54500   4.50000   4.48500   4.46667   4.45167   4.45167   4.45167   4.45000 
2001-03-16 5072   5.02333   5.01000   4.99167   4.94167   4.80167   4.73500   4.68833   4.64333   4.59500   4.58167   4.57167   4.56167   4.56333   4.56333   4.56333 
2001-03-09 5071   5.03167   5.04500   5.04167   5.03500   4.95167   4.89000   4.85000   4.80500   4.76000   4.75000   4.74333   4.74000   4.73667   4.73500   4.73667 
2001-03-02 5070   5.51833   5.31167   5.25667   5.17833   5.10167   5.06000   4.99833   4.94000   4.88500   4.87667   4.87000   4.86333   4.86333   4.86333   4.86500 
2001-02-23 5069   5.48333   5.45333   5.38000   5.31000   5.24000   5.18000   5.13667   5.09333   5.04500   5.02667   5.01333   5.00000   5.00000   4.99667   4.99667 
2001-02-16 5068   5.45833   5.46167   5.45667   5.42833   5.33500   5.28000   5.23833   5.18667   5.14667   5.13500   5.12167   5.11500   5.11167   5.11000   5.11000 
2001-02-09 5067   5.50500   5.50000   5.49833   5.47500   5.34500   5.27500   5.21500   5.15500   5.10000   5.08000   5.05833   5.03667   5.02667   5.01833   5.01000 
2001-02-02 5066   5.51333   5.51833   5.50833   5.49667   5.37500   5.28333   5.22167   5.15333   5.09000   5.07000   5.05000   5.02833   5.01833   5.00833   4.99833 
2001-01-26 5065   5.56167   5.56000   5.55667   5.53833   5.49333   5.43000   5.37667   5.31833   5.26500   5.23833   5.20833   5.18000   5.16833   5.15833   5.14833 
2001-01-19 5064   5.75000   5.67167   5.62167   5.57333   5.53000   5.49167   5.41500   5.35000   5.28667   5.25500   5.22333   5.19500   5.17833   5.16667   5.15500 
2001-01-12 5063   5.73667   5.71125   5.66000   5.58333   5.50000   5.42833   5.35333   5.29667   5.24500   5.21667   5.19500   5.16833   5.15500   5.13833   5.12667 
2001-01-05 5062   5.67667   5.65750   5.62750   5.51000   5.42833   5.37667   5.30833   5.24667   5.18833   5.16333   5.14667   5.12667   5.11333   5.10000   5.08667 
2000-12-29 5061        na   5.77667        na   5.75000   5.73833   5.71667   5.67333   5.63667   5.60167   5.57500   5.55333   5.53667   5.52833   5.52000   5.50833 
2000-12-22 5060        na   5.81333        na   5.75000   5.73833   5.72000   5.68333   5.64833   5.62000   5.59667   5.57667   5.55833   5.55167   5.55000   5.54333 
2000-12-15 5059        na   5.75000        na   5.75333   5.75167   5.74667   5.73667   5.73333   5.72667   5.71833   5.71167   5.70333   5.69833   5.69500   5.68667 
2000-12-08 5058        na   5.75000        na   5.75333   5.75333   5.75000   5.74500   5.74333   5.74000   5.73500   5.73333   5.73000   5.72833   5.72667   5.72667 
2000-12-01 5057        na   5.78000        na   5.80333   5.80500   5.81167   5.82500   5.83667   5.84667   5.84667   5.84667   5.85167   5.85667   5.86167   5.86667 
2000-11-24 5056        na   5.79000        na   5.81000   5.84333   5.86667   5.88500   5.90667   5.93333   5.94500   5.96000   5.97333   5.98500   5.99667   6.01167 
2000-11-17 5055        na   5.79333        na   5.81000   5.85000   5.87333   5.89167   5.91500   5.94167   5.96167   5.97833   5.99500   6.00833   6.02167   6.04000 
2000-11-10 5054        na   5.78333        na   5.81000   5.84000   5.86833   5.89333   5.92000   5.94833   5.96333   5.98000   5.99167   6.00833   6.02667   6.04000 
2000-11-03 5053        na   5.79167        na   5.81000   5.83333   5.84500   5.86000   5.87333   5.88333   5.89333   5.90500   5.91667   5.92833   5.94000   5.95000 
2000-10-27 5052        na   5.80333        na   5.80167   5.81667   5.84333   5.84667   5.84833   5.85500   5.86167   5.87000   5.88167   5.89000   5.89667   5.90833 
2000-10-20 5051        na   5.79167        na   5.79833   5.81208   5.83333   5.83500   5.84063   5.84313   5.85000   5.85583   5.86333   5.87000   5.87833   5.88833 
2000-10-13 5050        na   5.78500        na   5.79667   5.80833   5.82833   5.83167   5.83833   5.84000   5.84333   5.85083   5.85833   5.86833   5.87667   5.88667 
2000-10-06 5049        na   5.78333        na   5.78167   5.81000   5.84000   5.85000   5.85833   5.86500   5.87500   5.88500   5.90000   5.91000   5.92167   5.93167 
2000-09-29 5048        na   5.77500        na   5.78000   5.80500   5.84500   5.85000   5.85667   5.86500   5.87500   5.88500   5.89833   5.91000   5.92000   5.93000 
2000-09-22 5047        na   5.77500        na   5.78167   5.80500   5.82333   5.83833   5.84833   5.85833   5.87333   5.88417   5.89667   5.90833   5.91917   5.93083 
2000-09-15 5046        na   5.77500        na   5.78000   5.81000   5.84000   5.85833   5.87167   5.88167   5.90333   5.92417   5.94333   5.96167   5.97833   6.00000 
2000-09-08 5045        na   5.78333        na   5.78500   5.81000   5.84000   5.85333   5.86667   5.88000   5.90167   5.91833   5.94000   5.96083   5.97833   6.00000 
2000-09-01 5044        na   5.77500        na   5.79000   5.81167   5.84333   5.87667   5.90333   5.92667   5.95000   5.97333   5.99333   6.01000   6.03000   6.04667 
2000-08-25 5043        na   5.77333        na   5.78000   5.81000   5.84333   5.87167   5.91333   5.94000   5.95833   5.97833   5.99833   6.02000   6.03833   6.05667 
2000-08-18 5042        na   5.76000        na   5.78333   5.81000   5.84833   5.88000   5.91500   5.94333   5.96667   5.98667   6.01167   6.03000   6.04833   6.06833 
2000-08-11 5041        na   5.75000        na   5.78000   5.81000   5.83500   5.85667   5.88833   5.91167   5.93000   5.94833   5.96667   5.98667   6.00333   6.01667 
2000-08-04 5040        na   5.75500        na   5.78167   5.81000   5.84667   5.88167   5.92667   5.94333   5.97000   5.99667   6.02667   6.05333   6.08000   6.10667 
2000-07-28 5039        na   5.75000        na   5.78000   5.80833   5.85500   5.88833   5.92833   5.95500   5.98667   6.01333   6.03667   6.06500   6.09167   6.11833 
2000-07-21 5038        na   5.75000        na   5.78000   5.81000   5.85833   5.88833   5.91833   5.95333   5.97833   6.00500   6.03167   6.05500   6.08333   6.10667 
2000-07-14 5037        na   5.76000        na   5.79000   5.83000   5.87500   5.90167   5.93333   5.96667   5.99833   6.02833   6.05833   6.08000   6.10167   6.12500 
2000-07-07 5036        na   5.79167        na   5.81208   5.84563   5.90271   5.93292   5.96979   6.00000   6.02667   6.05167   6.07542   6.10833   6.13417   6.16271 
2000-06-30 5035        na   5.80875        na   5.83333   5.86250   5.92167   5.96313   6.00000   6.03854   6.06542   6.09729   6.12333   6.15438   6.18292   6.21646 
2000-06-23 5034        na   5.82083        na   5.84229   5.87833   5.93250   5.97333   6.00833   6.05667   6.08896   6.11833   6.15604   6.18417   6.21479   6.25000 
2000-06-16 5033        na   5.81542        na   5.84563   5.88667   5.93958   5.97979   6.01833   6.05000   6.08396   6.11917   6.15271   6.17958   6.20500   6.24167 
2000-06-09 5032        na   5.83833        na   5.87000   5.93000   5.97833   6.03000   6.07333   6.11500   6.15000   6.17833   6.20667   6.24000   6.26667   6.29833 
2000-06-02 5031        na   5.85083        na   5.87667   5.95146   6.01875   6.06875   6.11667   6.17000   6.20979   6.24667   6.28375   6.31250   6.34125   6.37667 
2000-05-26 5030        na   5.85000        na   5.86083   5.92625   5.98000   6.03667   6.09500   6.16833   6.21500   6.27000   6.31583   6.36833   6.40104   6.44417 
2000-05-19 5029        na   5.81042        na   5.83000   5.87333   5.95646   6.02854   6.10167   6.17792   6.23833   6.29521   6.34208   6.38083   6.41833   6.45792 
2000-05-12 5028        na   5.68083        na   5.74333   5.79675   5.87333   5.93229   6.00667   6.06708   6.12750   6.18625   6.25000   6.28521   6.32375   6.37000 
2000-05-05 5027        na   5.39583        na   5.59229   5.67500   5.77688   5.85813   5.92750   6.00000   6.05667   6.11750   6.18125   6.22333   6.25833   6.30833 
2000-04-28 5026        na   5.37250        na   5.46604   5.57229   5.67417   5.74167   5.80583   5.87917   5.93583   5.99667   6.05750   6.11333   6.14688   6.19583 
2000-04-21 5025        na   5.31083        na   5.34229   5.42333   5.50000   5.56042   5.62083   5.68583   5.74667   5.78188   5.82417   5.87667   5.92000   5.96146 
2000-04-14 5024        na   5.31042        na   5.32000   5.38833   5.46313   5.52483   5.59146   5.65438   5.71979   5.78521   5.83896   5.88250   5.92500   5.96479 
2000-04-07 5023        na   5.31542        na   5.31833   5.37167   5.44083   5.50833   5.57708   5.64500   5.70333   5.76500   5.82042   5.87667   5.91833   5.96500 
2000-03-31 5022        na   5.32104        na   5.31500   5.37500   5.43917   5.50333   5.58563   5.65438   5.72333   5.79333   5.85750   5.92000   5.97000   6.02167 
2000-03-24 5021        na   5.30542        na   5.31117   5.36167   5.43000   5.49000   5.53542   5.59000   5.65333   5.72000   5.78000   5.84333   5.89667   5.95333 
2000-03-17 5020        na   5.18125        na   5.25000   5.32333   5.40104   5.46646   5.52021   5.57563   5.64271   5.70979   5.77500   5.83271   5.89354   5.94958 
2000-03-10 5019        na   5.03354        na   5.15438   5.22460   5.30375   5.37333   5.43250   5.50000   5.56917   5.62833   5.68917   5.75667   5.81583   5.88000 
2000-03-03 5018        na   5.06000        na   5.10500   5.19458   5.27000   5.34000   5.41167   5.48500   5.55830   5.61750   5.68625   5.75333   5.81375   5.88083 
2000-02-25 5017        na   5.03833        na   5.05833   5.14333   5.21167   5.27833   5.34667   5.41500   5.49333   5.56583   5.63167   5.69792   5.77000   5.84042 
2000-02-18 5016        na   5.06000        na   5.09000   5.18250   5.28854   5.37000   5.43917   5.53188   5.62167   5.70167   5.78667   5.86167   5.93083   6.00333 
2000-02-11 5015        na   5.06000        na   5.09229   5.18000   5.26667   5.35000   5.42333   5.50000   5.58729   5.67625   5.75000   5.83229   5.91958   5.99167 
2000-02-04 5014        na   5.06708        na   5.10063   5.18292   5.27688   5.36833   5.44000   5.50667   5.60229   5.68083   5.75500   5.84167   5.92000   5.99833 
2000-01-28 5013        na   4.90167        na   5.03667   5.12667   5.25000   5.31083   5.38000   5.44417   5.53333   5.61167   5.68917   5.76000   5.83208   5.90771 
2000-01-21 5012        na   4.81042        na   4.96646   5.15604   5.25000   5.34229   5.43417   5.50000   5.58729   5.66792   5.75000   5.83729   5.91438   6.00000 
2000-01-14 5011        na   4.79854        na   4.92000   5.08833   5.18625   5.27333   5.36333   5.43250   5.51333   5.59729   5.67625   5.74833   5.81375   5.88417 
2000-01-07 5010        na   4.79354        na   4.93125   5.08167   5.18125   5.26833   5.35396   5.43000   5.50333   5.57729   5.65333   5.72667   5.79750   5.87250 
1999-12-31 5009        na   4.88667        na   5.00500   5.07583   5.14250   5.22458   5.29000   5.34542   5.41958   5.48167   5.54000   5.61000   5.67458   5.74500 
1999-12-24 5008        na   5.73125        na   5.31617   5.25000   5.25000   5.30521   5.35896   5.41104   5.47979   5.54354   5.61667   5.68125   5.74833   5.81042 
1999-12-17 5007        na   4.75000        na   5.12000   5.12417   5.18125   5.25000   5.31000   5.37500   5.44813   5.53167   5.61333   5.68292   5.75167   5.82000 
1999-12-10 5006        na   4.75000        na   5.11750   5.08708   5.12083   5.18250   5.24000   5.29521   5.36333   5.42917   5.50000   5.56250   5.62833   5.69250 
1999-12-03 5005        na   4.76500        na   5.30417   5.12167   5.15874   5.21812   5.26167   5.31292   5.37917   5.44125   5.50500   5.57708   5.64438   5.71104 
1999-11-26 5004        na   4.76500        na   4.80500   5.09000   5.12583   5.15771   5.18417   5.21813   5.27333   5.32875   5.38417   5.43583   5.50500   5.56583 
1999-11-19 5003        na   4.79000        na   4.84750   5.16104   5.20771   5.25000   5.29333   5.32438   5.37667   5.43417   5.49833   5.54667   5.59667   5.65271 
1999-11-12 5002        na   4.68125        na   4.77500   5.13250   5.18250   5.24667   5.30708   5.36667   5.43125   5.49500   5.54021   5.59063   5.64104   5.69667 
1999-11-05 5001        na   4.62417        na   4.68917   5.07500   5.10396   5.17450   5.24833   5.30583   5.37667   5.44250   5.50500   5.55375   5.60667   5.65438 
1999-10-29 5000        na   4.67625        na   4.75000   5.21625   5.24667   5.30708   5.36667   5.42583   5.49500   5.55875   5.62167   5.67500   5.72833   5.78667 
1999-10-22 4999        na   4.67792        na   4.75000   4.87417   5.26833   5.31708   5.37250   5.41771   5.48146   5.54729   5.61146   5.67583   5.74167   5.80667 
1999-10-15 4998        na   4.64167        na   4.69646   4.83667   5.24667   5.28854   5.33333   5.38000   5.43500   5.49167   5.54167   5.60000   5.66000   5.71667 
1999-10-08 4997        na   4.62833        na   4.68000   4.75000   5.13250   5.14333   5.16604   5.19917   5.24667   5.28667   5.32042   5.37500   5.42333   5.46146 
1999-10-01 4996        na   4.66271        na   4.68292   4.75000   5.10667   5.10167   5.09667   5.10229   5.12583   5.14917   5.18458   5.21333   5.24833   5.28354 
1999-09-24 4995        na   4.66104        na   4.68250   4.75000   4.79354   5.13333   5.13667   5.13833   5.16271   5.18458   5.21313   5.24667   5.27688   5.31250 
1999-09-17 4994        na   4.68250        na   4.70813   4.78188   4.84229   5.20146   5.19125   5.20333   5.24000   5.25833   5.30542   5.33896   5.37000   5.40604 
1999-09-10 4993        na   4.68292        na   4.75000   4.80667   4.85146   5.23333   5.24000   5.24000   5.26500   5.29333   5.32167   5.35583   5.40333   5.43792 
1999-09-03 4992        na   4.75000        na   4.78833   4.87167   4.93583   5.30042   5.31250   5.33375   5.37417   5.40104   5.43583   5.48000   5.51333   5.54667 
1999-08-27 4991        na   4.75000        na   4.75500   4.84896   4.91104   5.25500   5.25167   5.26833   5.29521   5.31000   5.32875   5.37083   5.40104   5.43417 
1999-08-20 4990        na   4.74500        na   4.77833   4.85292   4.95500   5.02542   5.35583   5.37500   5.40208   5.42333   5.44250   5.49000   5.52688   5.56042 
1999-08-13 4989        na   4.71313        na   4.80333   4.92000   5.02500   5.11083   5.41667   5.44479   5.47833   5.50333   5.53167   5.59229   5.64938   5.70479 
1999-08-06 4988        na   4.69333        na   4.75000   4.84167   4.90667   4.99167   5.24333   5.27833   5.30833   5.34000   5.36417   5.41625   5.47000   5.52167 
1999-07-30 4987        na   4.74000        na   4.77667   4.86667   4.93125   5.02500   5.26167   5.32375   5.36667   5.39833   5.43292   5.48167   5.51167   5.55667 
1999-07-23 4986        na   4.68458        na   4.75000   4.81208   4.86000   4.92438   4.99333   5.17500   5.21000   5.25000   5.28667   5.32000   5.36167   5.40167 
1999-07-16 4985        na   4.67833        na   4.69167   4.74500   4.77833   4.84583   4.91333   5.04833   5.08563   5.12000   5.15000   5.18958   5.22313   5.26833 
1999-07-09 4984        na   4.71146        na   4.71813   4.75000   4.80667   4.86917   4.93646   5.08333   5.10667   5.13500   5.16667   5.20333   5.24167   5.27667 
1999-07-02 4983        na   4.72000        na   4.73500   4.76333   4.80167   4.86333   4.93958   5.06375   5.08833   5.11833   5.15000   5.18500   5.22167   5.26333 
1999-06-25 4982        na   4.79354        na   4.77000   4.81042   4.87250   4.93417   5.00000   5.06000   5.12417   5.18125   5.25000   5.28500   5.32833   5.36917 
1999-06-18 4981        na   4.68958        na   4.71813   4.74667   4.77854   4.82042   4.86729   4.91604   4.97833   5.02500   5.06417   5.11750   5.14583   5.18250 
1999-06-11 4980        na   4.75000        na   4.75000   4.78000   4.81375   4.88083   4.94625   5.00667   5.10417   5.17167   5.22500   5.26167   5.31250   5.36500 
1999-06-04 4979        na   4.75000        na   4.75167   4.78000   4.82208   4.87333   4.92917   4.97646   5.05396   5.11146   5.16604   5.20292   5.24333   5.27854 
1999-05-28 4978        na   4.75000        na   4.75583   4.77521   4.80167   4.83563   4.87500   4.92917   5.00000   5.04667   5.09500   5.13083   5.17292   5.20271 
1999-05-21 4977        na   4.63667        na   4.62667   4.63333   4.64167   4.64438   4.66500   4.67792   4.69833   4.74333   4.77021   4.79500   4.82208   4.84667 
1999-05-14 4976        na   4.59042        na   4.56000   4.55083   4.54188   4.52688   4.51583   4.50500   4.51688   4.54521   4.57083   4.58729   4.60563   4.62167 
1999-05-07 4975        na   4.57042        na   4.56708   4.56250   4.55875   4.54729   4.53854   4.53167   4.54021   4.57708   4.59542   4.61146   4.62750   4.64250 
1999-04-30 4974        na   4.81250        na   4.78688   4.75000   4.72479   4.72292   4.71646   4.70833   4.71167   4.74313   4.75333   4.75833   4.76500   4.77000 
1999-04-23 4973        na   4.79167        na   4.79000   4.76833   4.75833   4.75333   4.75333   4.75000   4.75833   4.77000   4.80667   4.81208   4.81875   4.82375 
1999-04-16 4972        na   4.72667        na   4.67271   4.64333   4.63083   4.62583   4.62667   4.61833   4.62500   4.63083   4.65667   4.66000   4.66833   4.67333 
1999-04-09 4971        na   4.75500        na   4.74500   4.71500   4.70625   4.70292   4.69250   4.68250   4.68583   4.69583   4.71333   4.72146   4.73146   4.73479 
1999-04-02 4970        na   4.85167        na   4.84667   4.84729   4.84896   4.84396   4.84396   4.85500   4.85667   4.85833   4.87583   4.88604   4.89771   4.90104 
1999-03-26 4969        na   5.00000        na   4.98333   4.98167   4.98167   4.97833   4.97646   4.97646   4.98146   4.98146   4.98167   5.00667   5.01333   5.03000 
1999-03-19 4968        na   5.04688        na   5.04188   5.05333   5.05833   5.05875   5.06083   5.06250   5.08500   5.09125   5.10896   5.14771   5.17229   5.20125 
1999-03-12 4967        na   5.03521        na   5.04354   5.04521   5.05667   5.06000   5.08667   5.09125   5.11167   5.12167   5.14417   5.17833   5.21167   5.24667 
1999-03-05 4966        na   5.05833        na   5.06000   5.09000   5.11229   5.12333   5.14083   5.17750   5.19604   5.21500   5.25000   5.30042   5.33667   5.37167 
1999-02-26 4965        na   5.02500        na   5.03688   5.05333   5.06250   5.06917   5.08771   5.10333   5.11833   5.13083   5.16167   5.18938   5.24167   5.26167 
1999-02-19 4964        na   5.02521        na   5.03000   5.03000   5.03000   5.03000   5.03188   5.03688   5.03854   5.04188   5.06000   5.06208   5.09000   5.09583 
1999-02-12 4963        na   5.02000        na   5.00250   5.00000   5.00000   4.99500   4.99167   4.98500   4.98500   4.98479   4.97979   4.98667   5.00000   5.01167 
1999-02-05 4962        na   5.04542        na   5.01500   5.00000   4.98479   4.96542   4.96542   4.95313   4.94750   4.94417   4.94375   4.95396   4.98479   5.00000 
1999-01-29 4961        na   5.06125        na   5.03542   5.00000   4.99667   4.96479   4.96146   4.93917   4.93583   4.93583   4.92521   4.92563   4.93750   4.94667 
1999-01-22 4960        na   5.05917        na   5.02021   5.00000   4.98125   4.96667   4.95854   4.95208   4.95208   4.93792   4.93750   4.94250   4.94792   4.98646 
1999-01-15 4959        na   5.02281        na   5.00000   4.96688   4.95719   4.93625   4.93000   4.91063   4.90156   4.90000   4.90000   4.90000   4.90156   4.90313 
1999-01-08 4958        na   5.00750        na   4.99219   4.96688   4.93625   4.90906   4.89906   4.87500   4.87375   4.86469   4.85844   4.85844   4.86750   4.86750 
1999-01-01 4957        na   5.09250        na   5.01500   5.00000   4.97438   4.96219   4.93875   4.93938   4.93688   4.93438   4.92938   4.92188   4.92188   4.92188 
1998-12-25 4956        na   5.15000        na   5.09094   5.03000   5.00000   4.96156   4.93688   4.90906   4.90656   4.90656   4.87750   4.87750   4.87750   4.87750 
1998-12-18 4955        na   5.06000        na   5.06000   4.97000   4.93938   4.89500   4.84844   4.81063   4.80281   4.79750   4.75000   4.75000   4.75000   4.75000 
1998-12-11 4954        na   5.01500        na   5.04500   4.97719   4.95938   4.90719   4.87500   4.84188   4.82625   4.82625   4.81063   4.79563   4.78844   4.78844 
1998-12-04 4953        na   5.00000        na   5.00000   4.94156   4.93188   4.90156   4.86625   4.83094   4.81563   4.79094   4.78031   4.75000   4.75000   4.75000 
1998-11-27 4952        na   5.06000        na   5.12250   5.06000   5.06000   5.04781   5.04781   5.04531   5.04531   5.04500   5.04500   5.04500   5.04500   5.04500 
1998-11-20 4951        na   5.00000        na   5.00000   5.06563   5.05001   5.01500   5.00750   5.00750   5.00000   5.00000   5.00000   4.99250   4.98500   4.98500 
1998-11-13 4950        na   5.30281        na   5.26500   5.28064   5.23500   5.18033   5.13125   5.09345   5.06375   5.04094   5.03064   5.01783   4.98719   4.98219 
1998-11-06 4949        na   5.31063        na   5.28063   5.25750   5.21876   5.18563   5.12375   5.06938   5.03094   4.99250   4.94688   4.93813   4.93313   4.91406 
1998-10-30 4948        na   5.32688        na   5.25000   5.21939   5.18563   5.12125   5.06063   4.99220   4.94125   4.89000   4.84533   4.81438   4.78700   4.75000 
1998-10-23 4947        na   5.25783        na   5.25000   5.20500   5.18000   5.12000   5.03531   4.94000   4.90908   4.87875   4.84094   4.81813   4.79533   4.78783 
1998-10-16 4946        na   5.37500        na   5.29500   5.25000   5.20375   5.12125   5.01531   4.93813   4.90314   4.87125   4.81188   4.79126   4.75500   4.75000 
1998-10-09 4945        na   5.56250        na   5.50000   5.43750   5.37500   5.29688   5.21875   5.15625   5.11719   5.06250   5.00000   4.96875   4.94531   4.93750 
1998-10-02 4944        na   5.56250        na   5.46875   5.39063   5.33594   5.29688   5.28125   5.24219   5.18750   5.12500   5.06250   5.03125   5.03125   5.00000 
1998-09-25 4943        na   5.68750        na   5.40625   5.37500   5.31250   5.28125   5.28125   5.25000   5.21875   5.18750   5.15625   5.15625   5.12500   5.09375 
1998-09-18 4942        na   5.75000        na   5.68750   5.62500   5.57031   5.53906   5.53125   5.50000   5.47656   5.46875   5.43750   5.43750   5.41406   5.40625 
1998-09-11 4941        na   5.62500        na   5.52344   5.50000   5.50000   5.46875   5.43750   5.40625   5.37500   5.34375   5.34375   5.34375   5.34375   5.33594 
1998-09-04 4940        na   5.75000        na   5.75000   5.78125   5.78125   5.79688   5.81250   5.83594   5.83594   5.84375   5.84375   5.84375   5.87500   5.87500 
1998-08-28 4939        na   6.10938        na   6.17969   6.17969   6.18750   6.18750   6.25000   6.28125   6.28125   6.28125   6.28125   6.30469   6.30469   6.30469 
1998-08-21 4938        na   4.87500        na   4.93750   5.06250   5.12500   5.15625   5.21875   5.25000   5.28125   5.34375   5.37500   5.40625   5.40625   5.43750 
1998-08-14 4937        na   6.10938        na   6.17969   6.17969   6.18750   6.18750   6.25000   6.28125   6.28125   6.28125   6.28125   6.30469   6.30469   6.30469 
1998-08-07 4936        na   4.95313        na   5.06250   5.18750   5.25000   5.28906   5.34375   5.37500   5.41406   5.43750   5.47656   5.50000   5.51563   5.53906 
1998-07-31 4935        na   4.93750        na   5.00781   5.09375   5.15625   5.18750   5.25000   5.28125   5.31250   5.34375   5.37500   5.40625   5.40625   5.43750 
1998-07-24 4934        na   4.88281        na   4.97656   5.06250   5.12500   5.15625   5.18750   5.21875   5.25000   5.28125   5.31250   5.34375   5.34375   5.37500 
1998-07-17 4933        na   4.87500        na   4.93750   5.06250   5.09375   5.12500   5.15625   5.19531   5.23438   5.28125   5.31250   5.34375   5.34375   5.37500 
1998-07-10 4932        na   4.81250        na   4.87500   4.93750   5.00000   5.03125   5.07813   5.10938   5.14063   5.18750   5.21094   5.23438   5.25000   5.28125 
1998-07-03 4931        na   4.81250        na   4.85938   4.93750   4.98438   5.01563   5.03906   5.09375   5.10938   5.13281   5.17188   5.19531   5.21875   5.25000 
1998-06-26 4930        na   4.85938        na   4.89844   4.97656   5.03906   5.09375   5.14063   5.17188   5.21094   5.24219   5.27344   5.30469   5.32813   5.35938 
1998-06-19 4929        na   4.84375        na   4.87500   4.95313   5.00781   5.06250   5.12500   5.15625   5.18750   5.24219   5.26563   5.29688   5.31250   5.34375 
1998-06-12 4928        na   4.81250        na   4.92969   5.00000   5.06250   5.14063   5.18750   5.21875   5.25000   5.26563   5.29688   5.32813   5.36719   5.39844 
1998-06-05 4927        na   4.80469        na   4.87500   4.93750   5.00000   5.03125   5.06250   5.09375   5.12500   5.15625   5.16406   5.18750   5.21094   5.24219 
1998-05-29 4926        na   4.82813        na   4.87500   4.98438   5.03125   5.06250   5.11719   5.15625   5.21094   5.23438   5.27344   5.28125   5.29688   5.32813 
1998-05-22 4925        na   4.82813        na   4.87500   4.98438   5.03125   5.06250   5.11719   5.15625   5.21094   5.23438   5.27344   5.28125   5.29688   5.32813 
1998-05-15 4924        na   4.85938        na   4.93750   5.00000   5.05469   5.07813   5.15625   5.18750   5.21875   5.25000   5.28125   5.31250   5.31250   5.34375 
1998-05-08 4923        na   4.81250        na   4.87500   4.93750   5.00000   5.05469   5.10156   5.14844   5.17969   5.18750   5.21094   5.24219   5.25000   5.28125 
1998-05-01 4922        na   4.81250        na   4.87500   4.93750   5.00000   5.03125   5.03125   5.06250   5.10938   5.13281   5.17188   5.17188   5.20313   5.23438 
1998-04-24 4921        na   4.81250        na   4.87500   4.93750   5.00000   5.04688   5.07031   5.12500   5.13281   5.15625   5.18750   5.21875   5.23438   5.25781 
1998-04-17 4920        na   4.81250        na   4.87500   4.91406   4.95313   4.96875   4.98438   5.00781   5.03125   5.03906   5.10156   5.10938   5.15625   5.18750 
1998-04-10 4919        na   4.75000        na   4.75000   4.81250   4.81250   4.84375   4.84375   4.87500   4.89844   4.90625   4.93750   4.96875   4.96875   5.00000 
1998-04-03 4918        na   4.75000        na   4.75000   4.81250   4.84375   4.86719   4.88281   4.89063   4.90625   4.92969   4.96875   5.00000   5.03125   5.06250 
1998-03-27 4917        na   4.75000        na   4.75000   4.77344   4.81250   4.84375   4.84375   4.87500   4.90625   4.92969   4.93750   4.99219   5.03125   5.06250 
1998-03-20 4916        na   4.75000        na   4.75000   4.78125   4.81250   4.82031   4.84375   4.87500   4.90625   4.93750   4.97656   5.00000   5.03125   5.06250 
1998-03-13 4915        na   4.75000        na   4.77344   4.80469   4.83594   4.84375   4.87500   4.92188   4.94531   4.98438   5.00000   5.03125   5.06250   5.09375 
1998-03-06 4914        na   4.75000        na   4.81250   4.87500   4.92969   4.96875   4.96875   5.00000   5.04688   5.09375   5.12500   5.18750   5.21875   5.25000 
1998-02-27 4913        na   4.75781        na   4.81250   4.87500   4.93750   4.96875   5.00000   5.03125   5.06250   5.10156   5.13281   5.16406   5.19531   5.22656 
1998-02-20 4912        na   4.77344        na   4.82031   4.87500   4.92969   4.96875   5.00000   5.03125   5.04688   5.07813   5.10938   5.17188   5.18750   5.21875 
1998-02-13 4911        na   4.79688        na   4.82813   4.88281   4.94531   5.00000   5.03125   5.07031   5.09375   5.10156   5.12500   5.15625   5.17969   5.19531 
1998-02-06 4910        na   4.86719        na   4.86719   4.92969   4.96875   5.00000   5.03125   5.06250   5.08594   5.11719   5.12500   5.15625   5.15625   5.18750 
1998-01-30 4909        na   4.43750        na   4.55469   4.67188   4.73438   4.78906   4.83594   4.85938   4.90625   4.93750   4.96875   5.00000   5.03125   5.06250 
1998-01-23 4908        na   4.35968        na   4.41406   4.50000   4.56250   4.62500   4.67969   4.73438   4.78125   4.81250   4.84375   4.90625   4.93750   4.96875 
1998-01-16 4907        na   4.36719        na   4.42188   4.50000   4.62500   4.65625   4.68750   4.75000   4.77344   4.80469   4.86719   4.89844   4.92969   4.95313 
1998-01-09 4906        na   4.37500        na   4.43750   4.54688   4.61719   4.67188   4.71875   4.75000   4.80469   4.82813   4.87500   4.90625   4.94531   4.98438 
1998-01-02 4905        na   4.37500        na   4.40625   4.56250   4.68750   4.75000   4.84375   4.89063   4.96875   5.03125   5.07813   5.10938   5.14844   5.18750 
1997-12-26 4904        na        na        na   4.56250   4.81250   4.87500   5.00000   5.06250   5.14844   5.18750   5.25000   5.28125   5.31250   5.36719   5.42188 
1997-12-19 4903        na        na        na   4.62500   4.78125   4.87500   5.00000   5.07031   5.18750   5.21875   5.25781   5.31250   5.37500   5.40625   5.43750 
1997-12-12 4902        na        na        na   4.12500   4.25000   4.37500   4.43750   4.50000   4.56250   4.62500   4.71875   4.79688   4.84375   4.89063   4.93750 
1997-12-05 4901        na        na        na   4.03125   4.14063   4.24219   4.31250   4.37500   4.41406   4.47656   4.53125   4.62500   4.65625   4.71094   4.75000 
1997-11-28 4900        na        na        na   4.06250   4.18750   4.25000   4.28906   4.35156   4.39844   4.43750   4.50000   4.56250   4.59375   4.64844   4.68750 
1997-11-21 4899        na        na        na   3.78125   3.93750   4.00781   4.06250   4.07031   4.14844   4.20313   4.24219   4.28125   4.32813   4.38281   4.43750 
1997-11-14 4898        na        na        na   3.75000   3.90625   3.96875   4.02344   4.06250   4.09375   4.12500   4.20313   4.23438   4.29688   4.35156   4.40625 
1997-11-07 4897        na        na        na   3.87500   3.96094   4.02344   4.06250   4.12500   4.18750   4.25000   4.31250   4.37500   4.42969   4.46094   4.50781 
1997-10-31 4896        na        na        na   3.81250   3.87500   3.93750   4.00000   4.02344   4.07031   4.12500   4.18750   4.25000   4.31250   4.37500   4.43750 
1997-10-24 4895        na        na        na   3.68750   3.75781   3.84375   3.90625   3.96875   4.03125   4.09375   4.18750   4.25000   4.31250   4.37500   4.43750 
1997-10-17 4894        na        na        na   3.68750   3.75000   3.81250   3.87500   3.93750   4.00000   4.08594   4.18750   4.25000   4.32031   4.38281   4.44531 
1997-10-10 4893        na        na        na   3.62500   3.70313   3.76563   3.85156   3.93750   4.00000   4.06250   4.12500   4.21094   4.26563   4.32813   4.39063 
1997-10-03 4892        na        na        na   3.58594   3.64844   3.68750   3.75000   3.81250   3.87500   4.00000   4.06250   4.12500   4.18750   4.25000   4.31250 
1997-09-26 4891        na        na        na   3.46875   3.60156   3.68750   3.78125   3.84375   3.93750   4.03125   4.09375   4.16406   4.25000   4.31250   4.37500 
1997-09-19 4890        na        na        na   3.43750   3.56250   3.62500   3.75000   3.84375   3.87500   4.00000   4.06250   4.12500   4.18750   4.25000   4.31250 
1997-09-12 4889        na        na        na   3.43750   3.56250   3.62500   3.70313   3.81250   3.87500   3.94531   4.06250   4.12500   4.18750   4.25000   4.32031 
1997-09-05 4888        na        na        na   3.43750   3.56250   3.62500   3.69531   3.80469   3.87500   3.95313   4.05469   4.12500   4.18750   4.25000   4.31250 
1997-08-29 4887        na        na        na   3.43750   3.56250   3.62500   3.74219   3.81250   3.87500   3.97656   4.06250   4.92188   4.18750   4.21875   4.26563 
1997-08-22 4886        na        na        na   3.43750   3.57031   3.64063   3.75000   3.87500   3.93750   4.03906   4.10156   4.95313   4.25000   4.31250   4.37500 
1997-08-15 4885        na        na        na   3.50000   3.56250   3.62500   3.75000   3.80469   3.87500   3.95313   4.01563   4.93750   4.14063   4.18750   4.25000 
1997-08-08 4884        na        na        na   3.53125   3.65625   3.75000   3.84375   3.96094   4.03125   4.10156   4.22656   5.00000   4.35938   4.43750   4.50000 
1997-08-01 4883        na        na        na   3.48438   3.56250   3.62500   3.68750   3.75000   3.82031   3.92188   4.06250   5.06250   4.12500   4.18750   4.25000 
1997-07-25 4882        na        na        na   3.50000   3.62500   3.68750   3.79688   3.87500   3.93750   4.06250   4.12500   5.14063   4.25000   4.31250   4.37500 
1997-07-18 4881        na        na        na   3.50000   3.61719   3.68750   3.79688   3.86719   3.95313   4.06250   4.12500   5.29688   4.25000   4.31250   4.37500 
1997-07-11 4880        na        na        na   3.31250   3.38281   3.46875   3.56250   3.64063   3.69531   3.77344   3.84375   5.18750   4.00000   4.08594   4.15625 
1997-07-04 4879        na        na        na   3.37500   3.43750   3.50000   3.56250   3.62500   3.68750   3.75000   3.81250   5.39063   4.00000   4.06250   4.12500 
1997-06-27 4878        na        na        na   3.37500   3.43750   3.50000   3.59375   3.65625   3.75000   3.81250   3.87500   3.93750   4.00000   4.07031   4.14063 
1997-06-20 4877        na        na        na   3.12500   3.18750   3.25000   3.31250   3.37500   3.43750   3.50000   3.56250   3.62500   3.75000   3.81250   3.87500 
1997-06-13 4876        na        na        na   3.12500   3.18750   3.25000   3.31250   3.37500   3.43750   3.55469   3.62500   3.68750   3.81250   3.87500   3.93750 
1997-06-06 4875        na        na        na   3.12500   3.19531   3.29688   3.37500   3.46875   3.52344   3.62500   3.75000   3.81250   3.91406   3.99219   4.06250 
1997-05-30 4874        na        na        na   3.12500   3.20313   3.31250   3.43750   3.50000   3.56250   3.68750   3.81250   3.87500   3.97656   4.03906   4.12500 
1997-05-23 4873        na        na        na   3.12500   3.18750   3.31250   3.42969   3.50000   3.56250   3.67969   3.75000   3.81250   3.92969   4.00000   4.06250 
1997-05-16 4872        na        na        na   3.12500   3.18750   3.28906   3.39063   3.50000   3.56250   3.67188   3.75000   3.81250   3.93750   4.00000   4.06250 
1997-05-09 4871        na        na        na   3.18750   3.31250   3.37500   3.50000   3.56250   3.62500   3.75000   3.81250   3.87500   3.93750   4.00781   4.12500 
1997-05-02 4870        na        na        na   3.16406   3.28125   3.39844   3.50000   3.62500   3.68750   3.75000   3.84375   3.92969   4.00000   4.07813   4.18750 
1997-04-25 4869        na        na        na   3.18750   3.31250   3.43750   3.56250   3.63281   3.70313   3.82031   3.94531   4.04688   4.17188   4.25000   4.31250 
1997-04-18 4868        na        na        na   3.25000   3.35938   3.43750   3.56250   3.68750   3.77344   3.85156   3.93750   4.06250   4.16406   4.25000   4.37500 
1997-04-11 4867        na        na        na   3.31250   3.43750   3.56250   3.68750   3.81250   3.93750   4.06250   4.18750   4.31250   4.39063   4.50000   4.56250 
1997-04-04 4866        na        na        na   3.31250   3.46875   3.56250   3.68750   3.78125   3.87500   4.00000   4.11719   4.18750   4.28906   4.37500   4.43750 
1997-03-28 4865        na        na        na   3.18750   3.25000   3.31250   3.38281   3.50000   3.58594   3.68750   3.75781   3.82031   3.87500   3.93750   4.03125 
1997-03-21 4864        na        na        na   3.15625   3.25000   3.31250   3.42188   3.50000   3.56250   3.67969   3.75000   3.81250   3.87500   3.93750   4.00000 
1997-03-14 4863        na        na        na   3.06250   3.12500   3.18750   3.28125   3.34375   3.42188   3.50000   3.56250   3.62500   3.68750   3.78125   3.85156 
1997-03-07 4862        na        na        na   3.06250   3.12500   3.18750   3.25000   3.31250   3.37500   3.43750   3.50000   3.59375   3.63281   3.70313   3.78125 
1997-02-28 4861        na        na        na   3.07031   3.12500   3.18750   3.25000   3.31250   3.35938   3.38281   3.43750   3.50000   3.56250   3.62500   3.68750 
1997-02-21 4860        na        na        na   3.06250   3.08594   3.12500   3.18750   3.18750   3.25000   3.31250   3.37500   3.43750   3.48438   3.50000   3.56250 
1997-02-14 4859        na        na        na   3.01563   3.07813   3.14063   3.15625   3.20313   3.22656   3.27344   3.32813   3.37500   3.39063   3.45313   3.50000 
1997-02-07 4858        na        na        na   3.06250   3.12500   3.18750   3.18750   3.25000   3.30469   3.37500   3.43750   3.50000   3.55469   3.61719   3.67969 
1997-01-31 4857        na        na        na   3.06250   3.12500   3.18750   3.25000   3.31250   3.37500   3.40625   3.50000   3.56250   3.62500   3.68750   3.75000 
1997-01-24 4856        na        na        na   3.06250   3.12500   3.18750   3.24219   3.25781   3.31250   3.37500   3.43750   3.50000   3.58594   3.67188   3.71875 
1997-01-17 4855        na        na        na   3.06250   3.12500   3.18750   3.25000   3.25000   3.31250   3.37500   3.43750   3.50000   3.56250   3.62500   3.68750 
1997-01-10 4854        na        na        na   3.08594   3.14844   3.18750   3.28125   3.37500   3.43750   3.53125   3.62500   3.68750   3.75000   3.81250   3.87500 
1997-01-03 4853        na        na        na   3.17969   3.25000   3.29688   3.37500   3.43750   3.50000   3.56250   3.64844   3.71875   3.78125   3.87500   3.93750 
1996-12-27 4852        na        na        na   3.00781   3.06250   3.12500   3.18750   3.25000   3.31250   3.37500   3.43750   3.50000   3.56250   3.62500   3.68750 
1996-12-20 4851        na        na        na   3.06250   3.12500   3.18750   3.25000   3.31250   3.37500   3.48438   3.56250   3.62500   3.68750   3.68750   3.75000 
1996-12-13 4850        na        na        na   3.11719   3.12500   3.18750   3.25000   3.31250   3.37500   3.43750   3.50000   3.56250   3.62500   3.68750   3.75000 
1996-12-06 4849        na        na        na   3.24219   3.31250   3.37500   3.43750   3.50000   3.57813   3.62500   3.68750   3.75000   3.81250   3.87500   3.93750 
1996-11-29 4848        na        na        na   3.00000   3.00000   3.00000   3.00781   3.05469   3.06250   3.11719   3.12500   3.18750   3.21094   3.25000   3.31250 
1996-11-22 4847        na        na        na   3.00000   3.00781   3.03125   3.06250   3.07031   3.12500   3.14063   3.18750   3.25000   3.30469   3.31250   3.37500 
1996-11-15 4846        na        na        na   3.06250   3.06250   3.06250   3.06250   3.12500   3.12500   3.18750   3.25000   3.29688   3.31250   3.37500   3.43750 
1996-11-08 4845        na        na        na   3.02344   3.06250   3.06250   3.12500   3.12500   3.12500   3.18750   3.25000   3.31250   3.37500   3.43750   3.50000 
1996-11-01 4844        na        na        na   3.26563   3.29688   3.29688   3.33594   3.36719   3.37500   3.43750   3.49219   3.54688   3.56250   3.62500   3.68750 
1996-10-25 4843        na        na        na   3.37500   3.37500   3.42188   3.43750   3.43750   3.48438   3.50781   3.56250   3.62500   3.67969   3.68750   3.75000 
1996-10-18 4842        na        na        na   3.56250   3.57031   3.58594   3.62500   3.67188   3.68750   3.74219   3.75000   3.81250   3.82813   3.87500   3.93750 
1996-10-11 4841        na        na        na   3.56250   3.56250   3.56250   3.62500   3.68750   3.68750   3.71875   3.75000   3.81250   3.87500   3.93750   3.98438 
1996-10-04 4840        na        na        na   3.81250   3.81250   3.87500   3.87500   3.93750   3.98438   4.00781   4.06250   4.12500   4.17188   4.23438   4.25000 
1996-09-27 4839        na        na        na   3.93750   4.00000   4.01563   4.06250   4.12500   4.14063   4.25000   4.31250   4.37500   4.43750   4.43750   4.50000 
1996-09-20 4838        na        na        na   4.06250   4.06250   4.10938   4.18750   4.25000   4.31250   4.37500   4.43750   4.50000   4.57813   4.64844   4.73438 
1996-09-13 4837        na        na        na   4.04688   4.06250   4.09375   4.14063   4.18750   4.25000   4.31250   4.38281   4.50000   4.56250   4.62500   4.71875 
1996-09-06 4836        na        na        na   4.06250   4.12500   4.18750   4.31250   4.37500   4.43750   4.50000   4.59375   4.68750   4.75000   4.82031   4.92188 
1996-08-30 4835        na        na        na   4.05469   4.07813   4.16406   4.25000   4.31250   4.37500   4.43750   4.56250   4.62500   4.68750   4.75000   4.81250 
1996-08-23 4834        na        na        na   4.06250   4.12500   4.18750   4.25000   4.31250   4.31250   4.37500   4.43750   4.50000   4.56250   4.60156   4.64063 
1996-08-16 4833        na        na        na   4.26563   4.31250   4.31250   4.37500   4.43750   4.50000   4.56250   4.61719   4.62500   4.67969   4.68750   4.75781 
1996-08-09 4832        na        na        na   4.35938   4.37500   4.37500   4.43750   4.48438   4.50000   4.51563   4.57813   4.63281   4.68750   4.75000   4.81250 
1996-08-02 4831        na        na        na   4.45313   4.48438   4.50000   4.56250   4.62500   4.68750   4.75000   4.81250   4.87500   4.93750   5.00000   5.06250 
1996-07-26 4830        na        na        na   4.56250   4.62500   4.68750   4.75000   4.81250   4.87500   4.93750   5.00000   5.06250   5.13281   5.24219   5.31250 
1996-07-19 4829        na        na        na   4.68750   4.75000   4.78125   4.84375   4.87500   4.93750   5.05469   5.12500   5.20313   5.28125   5.35938   5.42188 
1996-07-12 4828        na        na        na   4.75000   4.75000   4.81250   4.87500   4.96875   5.01563   5.12500   5.21875   5.31250   5.43750   5.50000   5.56250 
1996-07-05 4827        na        na        na   4.68750   4.75000   4.81250   4.87500   4.93750   5.00000   5.06250   5.12500   5.25000   5.34375   5.43750   5.50000 
1996-06-28 4826        na        na        na   4.75000   4.75000   4.81250   4.87500   4.93750   5.00000   5.12500   5.18750   5.31250   5.37500   5.46875   5.53906 
1996-06-21 4825        na        na        na   4.81250   4.87500   4.93750   5.00000   5.06250   5.14063   5.25000   5.35938   5.43750   5.50000   5.59375   5.68750 
1996-06-14 4824        na        na        na   4.81250   4.87500   4.93750   5.00000   5.09375   5.18750   5.31250   5.37500   5.45313   5.56250   5.62500   5.68750 
1996-06-07 4823        na        na        na   4.68750   4.75000   4.80469   4.81250   4.87500   4.93750   5.06250   5.12500   5.20313   5.31250   5.37500   5.43750 
1996-05-31 4822        na        na        na   4.75000   4.75000   4.81250   4.87500   4.89063   4.95313   5.03125   5.15625   5.25000   5.31250   5.37500   5.43750 
1996-05-24 4821        na        na        na   4.68750   4.75000   4.75000   4.81250   4.87500   4.93750   5.00000   5.12500   5.18750   5.25000   5.31250   5.37500 
1996-05-17 4820        na        na        na   4.73438   4.75000   4.81250   4.87500   4.92188   4.98438   5.06250   5.18750   5.25000   5.31250   5.37500   5.43750 
1996-05-10 4819        na        na        na   4.79688   4.81250   4.87500   4.93750   5.00000   5.06250   5.18750   5.31250   5.37500   5.43750   5.50000   5.56250 
1996-05-03 4818        na        na        na   4.81250   4.81250   4.88281   5.00000   5.06250   5.10156   5.18750   5.31250   5.37500   5.50000   5.56250   5.60156 
1996-04-26 4817        na        na        na   4.81250   4.85938   4.87500   4.93750   4.95313   5.00000   5.06250   5.12500   5.21875   5.28125   5.34375   5.37500 
1996-04-19 4816        na        na        na   4.93750   4.98438   5.00000   5.06250   5.12500   5.12500   5.21875   5.28125   5.37500   5.43750   5.50000   5.54688 
1996-04-12 4815        na        na        na   5.06250   5.12500   5.18750   5.25000   5.31250   5.37500   5.48438   5.54688   5.62500   5.68750   5.75000   5.81250 
1996-04-05 4814        na        na        na   5.00000   5.06250   5.12500   5.18750   5.25000   5.31250   5.37500   5.40625   5.46875   5.53125   5.57813   5.62500 
1996-03-29 4813        na        na        na   5.00000   5.01563   5.12500   5.18750   5.25000   5.31250   5.37500   5.43750   5.50000   5.56250   5.62500   5.62500 
1996-03-22 4812        na        na        na   5.00000   5.06250   5.12500   5.18750   5.25000   5.31250   5.32813   5.37500   5.43750   5.50000   5.54688   5.56250 
1996-03-15 4811        na        na        na   5.25000   5.31250   5.31250   5.37500   5.43750   5.43750   5.50000   5.56250   5.62500   5.65625   5.70313   5.76563 
1996-03-08 4810        na        na        na   5.12500   5.12500   5.18750   5.18750   5.18750   5.25000   5.25000   5.29688   5.31250   5.37500   5.37500   5.40625 
1996-03-01 4809        na        na        na   5.25000   5.25000   5.25000   5.25000   5.25000   5.31250   5.31250   5.31250   5.37500   5.37500   5.40625   5.43750 
1996-02-23 4808        na        na        na   5.20313   5.18750   5.18750   5.18750   5.23438   5.23438   5.25000   5.25000   5.31250   5.31250   5.37500   5.37500 
1996-02-16 4807        na        na        na   5.20313   5.18750   5.18750   5.18750   5.18750   5.18750   5.18750   5.18750   5.18750   5.18750   5.18750   5.18750 
1996-02-09 4806        na        na        na   5.09375   5.07813   5.06250   5.06250   5.06250   5.06250   5.06250   5.06250   5.06250   5.06250   5.06250   5.06250 
1996-02-02 4805        na        na        na   5.25000   5.25000   5.25000   5.25000   5.25000   5.25000   5.25000   5.25000   5.25000   5.25000   5.25000   5.25000 
1996-01-26 4804        na        na        na   5.41406   5.41406   5.41406   5.41406   5.41406   5.41406   5.42188   5.42188   5.42188   5.43750   5.43750   5.43750 
1996-01-19 4803        na        na        na   5.53125   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000   5.50000 
1996-01-12 4802        na        na        na   5.62500   5.62500   5.62500   5.62500   5.62500   5.62500   5.62500   5.62500   5.62500   5.65625   5.68750   5.68750 
1996-01-05 4801        na        na        na   5.62500   5.62500   5.62500   5.62500   5.62500   5.62500   5.62500   5.62500   5.62500   5.62500   5.68750   5.68750 
1995-12-29 4800        na        na        na   5.62500   5.62500   5.62500   5.62500   5.62500   5.62500   5.64063   5.68750   5.68750   5.68750   5.70313   5.75000 
1995-12-22 4799        na        na        na   5.68750   5.68750   5.68750   5.68750   5.70313   5.70313   5.73438   5.76563   5.76563   5.81250   5.81250   5.81250 
1995-12-15 4798        na        na        na   5.93750   5.93750   6.00000   5.95313   5.93750   5.93750   5.93750   5.95313   6.00000   6.00000   6.00000   6.00000 
1995-12-08 4797        na        na        na   5.87500   5.89063   5.90625   5.93750   5.93750   5.93750   5.93750   5.93750   5.93750   5.95313   5.98438   5.98438 
1995-12-01 4796        na        na        na   5.92188   5.92188   5.92188   5.93750   5.93750   5.93750   5.93750   5.93750   5.93750   5.93750   5.93750   5.93750 
1995-11-24 4795        na        na        na   5.84375   5.87500   5.87500   5.87500   5.87500   5.87500   5.87500   5.87500   5.90625   5.92188   5.93750   5.93750 
1995-11-17 4794        na        na        na   5.93750   6.00000   6.01563   6.06250   6.06250   6.12500   6.12500   6.17188   6.18750   6.18750   6.20313   6.25000 
1995-11-10 4793        na        na        na   5.93750   5.96875   6.00000   6.01563   6.03125   6.06250   6.09375   6.12500   6.12500   6.18750   6.18750   6.18750 
1995-11-03 4792        na        na        na   6.04688   6.06250   6.06250   6.12500   6.12500   6.12500   6.14063   6.18750   6.18750   6.20313   6.23438   6.25000 
1995-10-27 4791        na        na        na   7.15625   7.18750   7.12500   7.12500   7.10938   7.09375   7.06250   7.06250   7.06250   7.06250   7.06250   7.06250 
1995-10-20 4790        na        na        na   6.31250   6.42188   6.50000   6.53125   6.56250   6.60938   6.60938   6.60938   6.62500   6.67188   6.67188   6.67188 
1995-10-13 4789        na        na        na   6.25000   6.37500   6.43750   6.50000   6.50000   6.56250   6.56250   6.56250   6.59375   6.62500   6.62500   6.62500 
1995-10-06 4788        na        na        na   6.25000   6.35938   6.43750   6.50000   6.56250   6.64063   6.68750   6.68750   6.68750   6.71875   6.75000   6.75000 
1995-09-29 4787        na        na        na   6.25000   6.39063   6.53125   6.59375   6.65625   6.71875   6.75000   6.81250   6.81250   6.87500   6.87500   6.93750 
1995-09-22 4786        na        na        na   6.37500   6.50000   6.62500   6.62500   6.68750   6.71875   6.78125   6.79688   6.84375   6.84375   6.90625   6.90625 
1995-09-15 4785        na        na        na   6.56250   6.76563   6.89063   6.93750   6.93750   6.93750   6.96875   7.00000   7.00000   7.03125   7.06250   7.06250 
1995-09-08 4784        na        na        na   6.42188   6.48438   6.56250   6.62500   6.75000   6.81250   6.87500   6.96875   7.03125   7.04688   7.09375   7.12500 
1995-09-01 4783        na        na        na   6.31250   6.37500   6.42188   6.50000   6.56250   6.62500   6.68750   6.75000   6.75000   6.81250   6.87500   6.87500 
1995-08-25 4782        na        na        na   6.31250   6.37500   6.43750   6.50000   6.60938   6.65625   6.68750   6.75000   6.81250   6.87500   6.87500   6.93750 
1995-08-18 4781        na        na        na   6.37500   6.43750   6.56250   6.62500   6.68750   6.75000   6.81250   6.89063   6.96875   7.03125   7.07813   7.14063 
1995-08-11 4780        na        na        na   6.37500   6.43750   6.50000   6.56250   6.62500   6.68750   6.75000   6.78125   6.81250   6.87500   6.92188   6.96875 
1995-08-04 4779        na        na        na   6.62500   6.68750   6.75000   6.87500   6.93750   7.00000   7.06250   7.12500   7.18750   7.25000   7.25000   7.28125 
1995-07-28 4778        na        na        na   6.62500   6.62500   6.68750   6.75000   6.81250   6.87500   6.93750   6.93750   6.93750   7.00000   7.00000   7.06250 
1995-07-21 4777        na        na        na   6.59375   6.62500   6.68750   6.75000   6.75000   6.81250   6.81250   6.84375   6.87500   6.90625   6.93750   6.93750 
1995-07-14 4776        na        na        na   6.56250   6.48438   6.43750   6.40625   6.40625   6.40625   6.43750   6.43750   6.43750   6.50000   6.50000   6.50000 
1995-07-07 4775        na        na        na   6.62500   6.56250   6.53125   6.51563   6.51563   6.51563   6.51563   6.53125   6.53125   6.53125   6.53125   6.53125 
1995-06-30 4774        na        na        na   6.98438   6.92188   6.87500   6.81250   6.81250   6.81250   6.81250   6.81250   6.81250   6.81250   6.81250   6.81250 
1995-06-23 4773        na        na        na   6.81250   6.75000   6.65625   6.62500   6.59375   6.56250   6.56250   6.56250   6.56250   6.56250   6.56250   6.56250 
1995-06-16 4772        na        na        na   7.06250   7.00000   6.93750   6.87500   6.87500   6.81250   6.81250   6.81250   6.81250   6.78125   6.78125   6.78125 
1995-06-09 4771        na        na        na   7.31250   7.25000   7.14063   7.12500   7.06250   7.00000   7.00000   7.00000   7.00000   7.00000   7.00000   7.00000 
1995-06-02 4770        na        na        na   7.50000   7.43750   7.37500   7.31250   7.29688   7.25000   7.18750   7.18750   7.17188   7.12500   7.12500   7.12500 
1995-05-26 4769        na        na        na   7.50000   7.43750   7.37500   7.31250   7.31250   7.31250   7.31250   7.31250   7.29688   7.25000   7.25000   7.25000 
1995-05-19 4768        na        na        na   7.56250   7.50000   7.43750   7.37500   7.37500   7.37500   7.35938   7.35938   7.31250   7.31250   7.31250   7.31250 
1995-05-12 4767        na        na        na   7.46875   7.37500   7.29688   7.25000   7.18750   7.18750   7.17188   7.17188   7.17188   7.15625   7.15625   7.14063 
1995-05-05 4766        na        na        na   7.67188   7.64063   7.62500   7.62500   7.62500   7.62500   7.62500   7.62500   7.60938   7.57813   7.56250   7.56250 
1995-04-28 4765        na        na        na   7.85938   7.84375   7.85938   7.85938   7.85938   7.85938   7.81250   7.81250   7.81250   7.81250   7.81250   7.81250 
1995-04-21 4764        na        na        na   7.95313   7.92188   7.87500   7.87500   7.87500   7.87500   7.84375   7.81250   7.81250   7.81250   7.81250   7.81250 
1995-04-14 4763        na        na        na   8.00000   8.00000   8.00000   8.00000   8.00000   8.00000   8.00000   8.00000   8.00000   8.00000   8.00000   8.00000 
1995-04-07 4762        na        na        na   8.12500   8.18750   8.18750   8.18750   8.18750   8.18750   8.18750   8.18750   8.18750   8.18750   8.18750   8.18750 
1995-03-31 4761        na        na        na   8.12500   8.17188   8.23438   8.25000   8.25000   8.25000   8.25000   8.26563   8.28125   8.28125   8.31250   8.31250 
1995-03-24 4760        na        na        na   8.12500   8.14063   8.15625   8.18750   8.18750   8.20313   8.20313   8.20313   8.20313   8.20313   8.20313   8.21875 
1995-03-17 4759        na        na        na   8.15625   8.18750   8.18750   8.12500   8.12500   8.12500   8.12500   8.12500   8.12500   8.12500   8.12500   8.12500 
1995-03-10 4758        na        na        na   8.17188   8.17188   8.17188   8.17188   8.15625   8.15625   8.15625   8.15625   8.15625   8.15625   8.15625   8.15625 
1995-03-03 4757        na        na        na   8.17969   8.17969   8.17969   8.17969   8.17969   8.17969   8.18750   8.18750   8.18750   8.18750   8.18750   8.18750 
1995-02-24 4756        na        na        na   7.98438   8.00000   8.01563   8.03125   8.03125   8.03125   8.01563   8.01563   8.01563   8.01563   8.03125   8.03125 
1995-02-17 4755        na        na        na   8.35938   8.43750   8.50000   8.50000   8.50000   8.50000   8.56250   8.56250   8.57813   8.60938   8.64063   8.68750 
1995-02-10 4754        na        na        na   7.84375   7.93750   8.00000   8.06250   8.18750   8.25000   8.25000   8.29688   8.31250   8.37500   8.43750   8.43750 
1995-02-03 4753        na        na        na   7.87500   8.00000   8.06250   8.18750   8.25000   8.31250   8.37500   8.37500   8.43750   8.50000   8.56250   8.62500 
1995-01-27 4752        na        na        na   7.81250   8.00000   8.18750   8.25000   8.31250   8.40625   8.43750   8.50000   8.56250   8.62500   8.68750   8.75000 
1995-01-20 4751        na        na        na   8.06250   8.25000   8.34375   8.43750   8.54688   8.65625   8.71875   8.78125   8.85938   9.00000   9.06250   9.12500 
1995-01-13 4750        na        na        na   7.25000   7.51563   7.84375   8.00000   8.18750   8.37500   8.50000   8.62500   8.75000   8.87500   9.00000   9.12500 
1995-01-06 4749        na        na        na   5.87500   6.37500   6.87500   7.17188   7.39063   7.64063   7.81250   7.92188   8.07813   8.23438   8.37500   8.50000 
1994-12-30 4748        na        na        na   6.06250   6.56250   7.10938   7.39063   7.65625   7.89063   8.06250   8.18750   8.35938   8.48438   8.60938   8.68750 
1994-12-23 4747        na        na        na   5.81250   6.37500   6.82813   7.09375   7.35938   7.62500   7.75000   7.87500   8.06250   8.20313   8.31250   8.43750 
1994-12-16 4746        na        na        na   6.01563   6.43750   6.82813   7.10938   7.31250   7.56250   7.68750   7.81250   7.93750   8.06250   8.18750   8.31250 
1994-12-09 4745        na        na        na   5.87500   6.18750   6.43750   6.68750   6.93750   7.12500   7.31250   7.43750   7.56250   7.68750   7.81250   7.93750 
1994-12-02 4744        na        na        na   5.56250   5.92188   6.18750   6.37500   6.56250   6.75000   6.93750   7.06250   7.25000   7.37500   7.50000   7.62500 
1994-11-25 4743        na        na        na   5.35938   5.56250   5.75000   6.00000   6.18750   6.37500   6.54688   6.68750   6.81250   6.93750   7.06250   7.18750 
1994-11-18 4742        na        na        na   5.34375   5.62500   5.81250   6.00000   6.18750   6.35938   6.51563   6.64063   6.78125   6.93750   7.06250   7.18750 
1994-11-11 4741        na        na        na   5.18750   5.43750   5.62500   5.85938   6.06250   6.21875   6.37500   6.50000   6.68750   6.81250   6.93750   7.06250 
1994-11-04 4740        na        na        na   5.18750   5.50000   5.62500   5.82813   6.00000   6.18750   6.31250   6.50000   6.68750   6.81250   6.93750   7.06250 
1994-10-28 4739        na        na        na   5.06250   5.26563   5.50000   5.68750   5.87500   6.06250   6.25000   6.37500   6.50000   6.62500   6.75000   6.87500 
1994-10-21 4738        na        na        na   4.93750   5.21875   5.50000   5.68750   5.87500   6.06250   6.25000   6.40625   6.53125   6.68750   6.81250   6.92188 
1994-10-14 4737        na        na        na   5.04688   5.23438   5.50000   5.70313   5.98438   6.12500   6.25000   6.37500   6.56250   6.68750   6.81250   6.93750 
1994-10-07 4736        na        na        na   5.12500   5.37500   5.62500   5.75000   5.93750   6.09375   6.29688   6.43750   6.62500   6.75000   6.87500   7.00000 
1994-09-30 4735        na        na        na   4.93750   5.12500   5.31250   5.50000   5.68750   5.81250   6.00000   6.12500   6.25000   6.43750   6.56250   6.68750 
1994-09-23 4734        na        na        na   5.06250   5.18750   5.31250   5.50000   5.65625   5.87500   6.01563   6.14063   6.32813   6.43750   6.56250   6.73438 
1994-09-16 4733        na        na        na   5.18750   5.25000   5.37500   5.56250   5.73438   5.85938   5.98438   6.12500   6.25000   6.37500   6.50000   6.62500 
1994-09-09 4732        na        na        na   5.31250   5.50000   5.75000   6.06250   6.18750   6.31250   6.50000   6.68750   6.81250   6.93750   7.06250   7.18750 
1994-09-02 4731        na        na        na   5.29688   5.43750   5.56250   5.75000   5.87500   6.03125   6.18750   6.31250   6.50000   6.62500   6.75000   6.87500 
1994-08-26 4730        na        na        na   5.31250   5.39063   5.56250   5.65625   5.81250   5.93750   6.07813   6.23438   6.37500   6.50000   6.62500   6.75000 
1994-08-19 4729        na        na        na   5.25000   5.43750   5.62500   5.79688   6.00000   6.12500   6.31250   6.50000   6.68750   6.81250   6.93750   7.06250 
1994-08-12 4728        na        na        na   5.48438   5.64063   5.85938   6.01563   6.25000   6.43750   6.60938   6.76563   6.89063   7.06250   7.21875   7.34375 
1994-08-05 4727        na        na        na   5.43750   5.56250   5.62500   5.76563   5.90625   6.06250   6.25000   6.43750   6.64063   6.81250   6.98438   7.12500 
1994-07-29 4726        na        na        na   5.50000   5.68750   5.87500   6.12500   6.37500   6.62500   6.81250   7.00000   7.12500   7.31250   7.41544   7.56250 
1994-07-22 4725        na        na        na   5.75000   5.87500   6.12500   6.37500   6.60938   6.81250   7.00000   7.12500   7.25000   7.37500   7.50000   7.62500 
1994-07-15 4724        na        na        na   5.81250   5.87500   6.00000   6.18750   6.40625   6.59375   6.71875   6.90625   7.01563   7.15625   7.26563   7.39063 
1994-07-08 4723        na        na        na   5.89063   6.10938   6.31250   6.56250   6.81250   7.04688   7.17188   7.37500   7.53125   7.73438   7.81250   7.87500 
1994-07-01 4722        na        na        na   6.06250   6.26563   6.53125   6.75000   7.00000   7.28125   7.43750   7.57813   7.68750   7.82813   7.93750   8.00000 
1994-06-24 4721        na        na        na   6.00000   6.35938   6.64063   6.85938   7.10938   7.29688   7.42188   7.53125   7.65625   7.76563   7.84375   7.96875 
1994-06-17 4720        na        na        na   6.06250   6.31250   6.50000   6.68750   6.90625   7.06250   7.18750   7.31250   7.43750   7.50000   7.62500   7.68750 
1994-06-10 4719        na        na        na   5.75000   5.87500   6.00000   6.12500   6.25000   6.37500   6.50000   6.62500   6.68750   6.76563   6.89063   7.00000 
1994-06-03 4718        na        na        na   5.93750   6.12500   6.31250   6.48438   6.62500   6.75000   6.87500   7.00000   7.06250   7.18750   7.25000   7.31250 
1994-05-27 4717        na        na        na   5.85938   6.00000   6.12500   6.25000   6.39063   6.51563   6.62500   6.75000   6.81250   6.87500   6.93750   7.00000 
1994-05-20 4716        na        na        na   5.81250   5.87500   6.00000   6.06250   6.12500   6.25000   6.31250   6.37500   6.43750   6.50000   6.56250   6.68750 
1994-05-13 4715        na        na        na   6.00000   6.18750   6.50000   6.62500   6.75000   6.87500   7.00000   7.06250   7.18750   7.25000   7.31250   7.39063 
1994-05-06 4714        na        na        na   5.87500   6.12500   6.31250   6.43750   6.62500   6.75000   6.87500   6.93750   7.00000   7.06250   7.12500   7.18750 
1994-04-29 4713        na        na        na   5.73438   5.89063   6.03125   6.18750   6.31250   6.43750   6.50000   6.56250   6.62500   6.68750   6.75000   6.81250 
1994-04-22 4712        na        na        na   5.68750   5.81250   6.00000   6.12500   6.25000   6.37500   6.50000   6.56250   6.62500   6.68750   6.75000   6.81250 
1994-04-15 4711        na        na        na   5.65625   5.71875   5.84375   5.93750   6.00000   6.12500   6.20313   6.25000   6.34375   6.42188   6.50000   6.56250 
1994-04-08 4710        na        na        na   5.25000   5.43750   5.57813   5.68750   5.81250   5.87500   6.00000   6.06250   6.12500   6.25000   6.31250   6.37500 
1994-04-01 4709        na        na        na   5.17188   5.53125   5.85938   5.98438   6.18750   6.31250   6.37500   6.43750   6.51563   6.60938   6.65625   6.73438 
1994-03-25 4708        na        na        na   4.50000   4.75000   5.00000   5.12500   5.18750   5.25000   5.31250   5.37500   5.43750   5.56250   5.68750   5.75000 
1994-03-18 4707        na        na        na   3.93750   4.07813   4.20313   4.37500   4.50000   4.64063   4.68750   4.78125   4.84375   4.93750   5.06250   5.18750 
1994-03-11 4706        na        na        na   3.75000   3.93750   4.12500   4.25000   4.37500   4.50000   4.62500   4.75000   4.81250   4.87500   4.95313   5.06250 
1994-03-04 4705        na        na        na   3.75000   3.87500   4.03125   4.12500   4.25000   4.37500   4.50000   4.56250   4.62500   4.68750   4.79688   4.87500 
1994-02-25 4704        na        na        na   3.75000   3.87500   4.00000   4.09375   4.18750   4.31250   4.37500   4.43750   4.43750   4.50000   4.56250   4.62500 
1994-02-18 4703        na        na        na   3.62500   3.75000   3.81250   3.87500   3.93750   4.06250   4.06250   4.12500   4.18750   4.25000   4.31250   4.37500 
1994-02-11 4702        na        na        na   3.62500   3.71875   3.81250   3.81250   3.87500   3.93750   4.00000   4.00000   4.06250   4.06250   4.12500   4.15625 
1994-02-04 4701        na        na        na   3.68750   3.75000   3.79688   3.81250   3.85938   3.87500   3.92188   3.92188   3.98438   4.01563   4.01563   4.07813 
1994-01-28 4700        na        na        na   3.68750   3.68750   3.70313   3.75000   3.75000   3.75000   3.81250   3.81250   3.81250   3.87500   3.87500   3.93750 
1994-01-21 4699        na        na        na   3.75000   3.75000   3.75000   3.81250   3.81250   3.81250   3.87500   3.87500   3.93750   3.96875   4.00000   4.06250 
1994-01-14 4698        na        na        na   3.75000   3.75000   3.75000   3.81250   3.81250   3.87500   3.89063   3.93750   3.93750   4.00000   4.01563   4.06250 
1994-01-07 4697        na        na        na   3.75000   3.81250   3.81250   3.87500   3.93750   4.00000   4.06250   4.06250   4.12500   4.12500   4.18750   4.25000 
1993-12-31 4696        na        na        na   3.75000   3.81250   3.85938   3.89063   3.95313   4.00000   4.06250   4.07813   4.09375   4.15625   4.17188   4.23438 
1993-12-24 4695        na        na        na   3.81250   3.87500   3.89063   3.95313   4.00000   4.06250   4.06250   4.12500   4.12500   4.18750   4.25000   4.31250 
1993-12-17 4694        na        na        na   4.00000   4.00000   4.00000   4.00000   4.06250   4.12500   4.12500   4.15625   4.21875   4.25000   4.31250   4.37500 
1993-12-10 4693        na        na        na   4.09375   4.03125   4.00000   4.06250   4.06250   4.06250   4.12500   4.14063   4.18750   4.25000   4.29688   4.32813 
1993-12-03 4692        na        na        na   4.00000   4.06250   4.10938   4.15625   4.18750   4.23438   4.26563   4.31250   4.37500   4.43750   4.50000   4.56250 
1993-11-26 4691        na        na        na   3.87500   4.06250   4.12500   4.18750   4.20313   4.28125   4.37500   4.43750   4.50000   4.56250   4.62500   4.68750 
1993-11-19 4690        na        na        na   4.04688   4.15625   4.20313   4.26563   4.32813   4.40625   4.50000   4.56250   4.62500   4.68750   4.75000   4.75000 
1993-11-12 4689        na        na        na   4.18750   4.31250   4.34375   4.40625   4.42188   4.46875   4.53125   4.59375   4.64063   4.68750   4.73438   4.75000 
1993-11-05 4688        na        na        na   4.31250   4.37500   4.37500   4.39063   4.43750   4.43750   4.50000   4.50000   4.50000   4.56250   4.59375   4.68750 
1993-10-29 4687        na        na        na   4.43750   4.50000   4.51563   4.56250   4.60938   4.62500   4.67188   4.73438   4.73438   4.79688   4.84375   4.87500 
1993-10-22 4686        na        na        na   4.50000   4.50000   4.56250   4.56250   4.62500   4.68750   4.73438   4.75000   4.75000   4.81250   4.81250   4.87500 
1993-10-15 4685        na        na        na   4.56250   4.59375   4.68750   4.68750   4.75000   4.81250   4.87500   4.87500   4.93750   4.93750   5.00000   5.00000 
1993-10-08 4684        na        na        na   4.56250   4.62500   4.68750   4.75000   4.81250   4.87500   4.93750   5.00000   5.06250   5.12500   5.14063   5.18750 
1993-10-01 4683        na        na        na   4.56250   4.67188   4.87500   4.93750   5.00000   5.12500   5.18750   5.25000   5.31250   5.37500   5.43750   5.50000 
1993-09-24 4682        na        na        na   4.48438   4.62500   4.75000   4.87500   5.00000   5.06250   5.12500   5.12500   5.18750   5.25000   5.37500   5.43750 
1993-09-17 4681        na        na        na   4.50000   4.62500   4.75000   4.87500   4.93750   5.00000   5.12500   5.17188   5.25000   5.31250   5.31250   5.37500 
1993-09-10 4680        na        na        na   4.43750   4.62500   4.81250   4.85938   4.90625   5.00000   5.06250   5.06250   5.12500   5.18750   5.23438   5.28125 
1993-09-03 4679        na        na        na   4.62500   4.68750   4.76563   4.82813   4.93750   5.00000   5.01563   5.06250   5.06250   5.12500   5.14063   5.20313 
1993-08-27 4678        na        na        na   4.51563   4.62500   4.68750   4.71875   4.75000   4.81250   4.81250   4.87500   4.93750   4.96875   5.01563   5.07813 
1993-08-20 4677        na        na        na   4.50000   4.56250   4.62500   4.68750   4.68750   4.75000   4.81250   4.81250   4.87500   4.93750   5.00000   5.06250 
1993-08-13 4676        na        na        na   4.95313   4.95313   5.00000   5.00000   5.00000   5.00000   5.03125   5.06250   5.14063   5.15625   5.20313   5.25000 
1993-08-06 4675        na        na        na   3.95313   4.06250   4.12500   4.18750   4.31250   4.37500   4.43750   4.56250   4.62500   4.68750   4.79688   4.85938 
1993-07-30 4674        na        na        na   4.00000   4.06250   4.12500   4.21875   4.34375   4.43750   4.50000   4.60938   4.67188   4.75000   4.81250   4.84375 
1993-07-23 4673        na        na        na   4.12500   4.18750   4.25000   4.32813   4.40625   4.59375   4.68750   4.73438   4.81250   4.87500   4.93750   5.00000 
1993-07-16 4672        na        na        na   4.21875   4.25000   4.31250   4.43750   4.50000   4.56250   4.68750   4.75000   4.75000   4.81250   4.87500   4.87500 
1993-07-09 4671        na        na        na   4.31250   4.37500   4.43750   4.53125   4.62500   4.68750   4.75000   4.87500   4.96875   5.03125   5.09375   5.15625 
1993-07-02 4670        na        na        na   4.43750   4.50000   4.56250   4.68750   4.75000   4.87500   5.00000   5.06250   5.12500   5.18750   5.25000   5.31250 
1993-06-25 4669        na        na        na   4.48438   4.56250   4.68750   4.78125   4.87500   4.93750   5.00000   5.12500   5.23438   5.29688   5.37500   5.45313 
1993-06-18 4668        na        na        na   4.50000   4.56250   4.62500   4.70313   4.79688   4.87500   5.00000   5.12500   5.25000   5.31250   5.39063   5.45313 
1993-06-11 4667        na        na        na   4.50000   4.68750   4.81250   4.96875   5.07813   5.17188   5.29688   5.42188   5.50000   5.62500   5.75000   5.81250 
1993-06-04 4666        na        na        na   4.75000   4.81250   4.90625   5.03125   5.15625   5.26563   5.37500   5.50000   5.62500   5.68750   5.75000   5.87500 
1993-05-28 4665        na        na        na   4.75000   4.81250   4.89063   5.00000   5.12500   5.25000   5.39063   5.50000   5.56250   5.68750   5.81250   5.87500 
1993-05-21 4664        na        na        na   4.62500   4.81250   5.00000   5.12500   5.28125   5.43750   5.54688   5.62500   5.75000   5.81250   5.93750   6.03125 
1993-05-14 4663        na        na        na   4.68750   4.85938   5.10938   5.25000   5.37500   5.50000   5.62500   5.68750   5.81250   5.87500   6.00000   6.06250 
1993-05-07 4662        na        na        na   4.92188   5.06250   5.12500   5.25000   5.37500   5.48438   5.59375   5.68750   5.75000   5.81250   5.87500   5.98438 
1993-04-30 4661        na        na        na   4.82813   5.06250   5.15625   5.25000   5.37500   5.50000   5.62500   5.71875   5.79688   5.85938   5.93750   6.06250 
1993-04-23 4660        na        na        na   4.78125   4.93750   5.12500   5.25000   5.37500   5.50000   5.56250   5.62500   5.75000   5.85938   5.93750   6.00000 
1993-04-16 4659        na        na        na   4.81250   4.93750   5.06250   5.18750   5.37500   5.50000   5.56250   5.62500   5.68750   5.75000   5.81250   5.87500 
1993-04-09 4658        na        na        na   4.96875   5.17188   5.31250   5.43750   5.56250   5.71875   5.81250   5.87500   5.93750   6.00000   6.06250   6.12500 
1993-04-02 4657        na        na        na   5.25000   5.31250   5.50000   5.62500   5.70313   5.82813   5.89063   5.93750   6.00000   6.06250   6.12500   6.20313 
1993-03-26 4656        na        na        na   5.00000   5.07813   5.18750   5.25000   5.34375   5.43750   5.48438   5.59375   5.62500   5.73438   5.81250   5.87500 
1993-03-19 4655        na        na        na   4.93750   5.06250   5.18750   5.31250   5.37500   5.45313   5.53125   5.59375   5.65625   5.75000   5.85938   5.95313 
1993-03-12 4654        na        na        na   5.25000   5.25000   5.31250   5.37500   5.45313   5.53125   5.62500   5.71875   5.78125   5.87500   5.93750   6.00000 
1993-03-05 4653        na        na        na   5.50000   5.50000   5.56250   5.62500   5.68750   5.71875   5.75000   5.87500   5.93750   6.00000   6.06250   6.12500 
1993-02-26 4652        na        na        na   5.75000   5.81250   5.87500   5.93750   6.00000   6.04688   6.10938   6.15625   6.21875   6.29688   6.34375   6.42188 
1993-02-19 4651        na        na        na   5.93750   6.00000   6.06250   6.12500   6.18750   6.25000   6.31250   6.35938   6.42188   6.48438   6.54688   6.59375 
1993-02-12 4650        na        na        na   5.89063   5.95313   6.00000   6.06250   6.10938   6.15625   6.21875   6.25000   6.31250   6.37500   6.43750   6.50000 
1993-02-05 4649        na        na        na   6.12500   6.17188   6.25000   6.32813   6.37500   6.45313   6.51563   6.56250   6.62500   6.68750   6.68750   6.75000 
1993-01-29 4648        na        na        na   6.40625   6.50000   6.51563   6.56250   6.56250   6.56250   6.62500   6.62500   6.68750   6.68750   6.73438   6.78125 
1993-01-22 4647        na        na        na   6.70313   6.76563   6.85938   6.87500   6.92188   7.00000   7.00000   7.03125   7.03125   7.09375   7.09375   7.15625 
1993-01-15 4646        na        na        na   6.68750   6.68750   6.68750   6.68750   6.68750   6.70313   6.73438   6.75000   6.75000   6.81250   6.85938   6.85938 
1993-01-08 4645        na        na        na   7.04688   7.04688   7.04688   7.07813   7.07813   7.10938   7.10938   7.10938   7.12500   7.14063   7.15625   7.18750 
1993-01-01 4644        na        na        na   6.75000   6.81250   6.87500   6.87500   6.87500   6.93750   6.93750   6.93750   6.93750   6.93750   6.93750   6.93750 
1992-12-25 4643        na        na        na   7.12500   7.12500   7.10938   7.00000   7.00000   7.00000   7.00000   7.00000   7.00000   7.00000   7.00000   7.00000 
1992-12-18 4642        na        na        na   7.29688   7.31250   7.31250   7.31250   7.31250   7.31250   7.29688   7.29688   7.25000   7.25000   7.25000   7.25000 
1992-12-11 4641        na        na        na   8.14063   7.76563   7.64063   7.50000   7.37500   7.25000   7.25000   7.25000   7.25000   7.21875   7.18750   7.18750 
1992-12-04 4640        na        na        na   8.25000   7.96875   7.78125   7.65625   7.59375   7.53125   7.46875   7.40625   7.34375   7.31250   7.25000   7.21875 
1992-11-27 4639        na        na        na   8.15625   8.12500   8.10938   8.03125   7.92188   7.84375   7.78125   7.78125   7.73438   7.68750   7.64063   7.59375 
1992-11-20 4638        na        na        na   8.25000   8.06250   7.87500   7.70313   7.64063   7.60938   7.59375   7.57813   7.54688   7.54688   7.54688   7.53125 
1992-11-13 4637        na        na        na   6.50000   6.62500   6.62500   6.62500   6.62500   6.62500   6.62500   6.62500   6.62500   6.62500   6.62500   6.62500 
1992-11-06 4636        na        na        na   6.87500   6.37500   6.12500   6.12500   6.12500   6.12500   6.10938   6.10938   6.10938   6.10938   6.10938   6.10938 
1992-10-30 4635        na        na        na   7.25000   6.62500   6.12500   6.06250   5.93750   5.87500   5.87500   5.87500   5.81250   5.81250   5.81250   5.81250 
1992-10-23 4634        na        na        na   7.89063   7.50000   7.21875   7.03125   6.92188   6.73438   6.73438   6.73438   6.73438   6.73438   6.73438   6.73438 
1992-10-16 4633        na        na        na   7.48438   7.37500   7.31250   7.25000   7.18750   7.12500   7.12500   7.12500   7.09375   7.06250   7.06250   7.06250 
1992-10-09 4632        na        na        na   7.46875   7.42188   7.37500   7.31250   7.31250   7.26625   7.25000   7.25000   7.21875   7.20313   7.17188   7.14063 
1992-10-02 4631        na        na        na   8.21875   7.89063   7.73438   7.62500   7.59375   7.51563   7.50000   7.43750   7.42188   7.40625   7.35938   7.35938 
1992-09-25 4630        na        na        na   5.29688   5.43750   5.56250   5.62500   5.62500   5.68750   5.75000   5.76563   5.81250   5.89063   5.93750   6.00000 
1992-09-18 4629        na        na        na   4.68750   4.85938   4.93750   5.06250   5.10938   5.15625   5.18750   5.18750   5.25000   5.31250   5.31250   5.37500 
1992-09-11 4628        na        na        na   5.00000   5.06250   5.12500   5.18750   5.25000   5.31250   5.31250   5.31250   5.37500   5.37500   5.37500   5.43750 
1992-09-04 4627        na        na        na   4.73438   4.68750   4.68750   4.68750   4.68750   4.68750   4.75000   4.75000   4.75000   4.81250   4.81250   4.87500 
1992-08-28 4626        na        na        na   4.75000   4.75000   4.75000   4.75000   4.78125   4.81250   4.81250   4.81250   4.87500   4.87500   4.92188   4.96875 
1992-08-21 4625        na        na        na   5.00000   5.00000   4.93750   4.89063   4.89063   4.89063   4.89063   4.89063   4.93750   4.93750   5.00000   5.00000 
1992-08-14 4624        na        na        na   5.06250   5.00000   4.96875   4.95313   4.95313   4.95313   4.95313   4.96875   5.00000   5.00000   5.00000   5.01563 
1992-08-07 4623        na        na        na   5.12500   5.06250   5.06250   5.03125   5.01563   5.01563   5.01563   5.01563   5.04688   5.04688   5.09375   5.09375 
1992-07-31 4622        na        na        na   5.37500   5.31250   5.18750   5.18750   5.18750   5.18750   5.18750   5.18750   5.18750   5.25000   5.25000   5.25000 
1992-07-24 4621        na        na        na   5.43750   5.37500   5.29688   5.26563   5.25000   5.23438   5.23438   5.26563   5.26563   5.26563   5.29688   5.31250 
1992-07-17 4620        na        na        na   5.43750   5.43750   5.37500   5.37500   5.37500   5.43750   5.43750   5.43750   5.43750   5.43750   5.43750   5.43750 
1992-07-10 4619        na        na        na   5.50000   5.43750   5.37500   5.37500   5.37500   5.26563   5.26563   5.25000   5.25000   5.25000   5.31250   5.31250 
1992-07-03 4618        na        na        na   5.50000   5.45313   5.45313   5.45313   5.45313   5.45313   5.46875   5.46875   5.50000   5.56250   5.56250   5.56250 
1992-06-26 4617        na        na        na   5.50000   5.51563   5.56250   5.56250   5.57813   5.59375   5.64063   5.67188   5.68750   5.75000   5.75000   5.81250 
1992-06-19 4616        na        na        na   5.87500   5.75000   5.68750   5.68750   5.68750   5.75000   5.75000   5.75000   5.78125   5.81250   5.81250   5.87500 
1992-06-12 4615        na        na        na   5.87500   5.87500   5.81250   5.81250   5.81250   5.81250   5.87500   5.87500   5.93750   5.93750   6.00000   6.00000 
1992-06-05 4614        na        na        na   6.01563   6.00000   6.00000   6.00000   6.00000   6.00000   6.01563   6.06250   6.12500   6.15625   6.18750   6.25000 
1992-05-29 4613        na        na        na   6.00000   6.00000   6.03125   6.04688   6.04688   6.06250   6.12500   6.17188   6.25000   6.29688   6.37500   6.45313 
1992-05-22 4612        na        na        na   6.31250   6.31250   6.31250   6.34375   6.37500   6.37500   6.37500   6.43750   6.50000   6.56250   6.62500   6.68750 
1992-05-15 4611        na        na        na   6.50000   6.50000   6.50000   6.51563   6.56250   6.57813   6.59375   6.65625   6.71875   6.78125   6.82813   6.93750 
1992-05-08 4610        na        na        na   6.42188   6.48438   6.48438   6.53125   6.57813   6.62500   6.71875   6.81250   6.87500   6.95313   7.01563   7.09375 
1992-05-01 4609        na        na        na   6.50000   6.56250   6.56250   6.68750   6.75000   6.89063   6.93750   7.00000   7.06250   7.12500   7.18750   7.25000 
1992-04-24 4608        na        na        na   6.43750   6.56250   6.62500   6.73438   6.81250   6.87500   6.93750   7.00000   7.06250   7.12500   7.18750   7.25000 
1992-04-17 4607        na        na        na   6.81250   6.81250   6.81250   6.81250   6.87500   6.93750   6.93750   7.00000   7.00000   7.06250   7.06250   7.12500 
1992-04-10 4606        na        na        na   6.93750   6.93750   6.93750   7.00000   7.06250   7.06250   7.12500   7.12500   7.18750   7.25000   7.25000   7.31250 
1992-04-03 4605        na        na        na   7.00000   7.12500   7.18750   7.31250   7.37500   7.43750   7.50000   7.56250   7.62500   7.68750   7.75000   7.81250 
1992-03-27 4604        na        na        na   7.14063   7.18750   7.25000   7.31250   7.37500   7.43750   7.50000   7.56250   7.62500   7.68750   7.75000   7.81250 
1992-03-20 4603        na        na        na   7.17188   7.31250   7.39063   7.51563   7.62500   7.70313   7.76563   7.87500   7.95313   8.06250   8.12500   8.20313 
1992-03-13 4602        na        na        na   7.25000   7.43750   7.62500   7.75000   7.93750   8.06250   8.12500   8.12500   8.25000   8.31250   8.35938   8.43750 
1992-03-06 4601        na        na        na   7.31250   7.43750   7.50000   7.50000   7.56250   7.62500   7.62500   7.62500   7.62500   7.64063   7.68750   7.75000 
1992-02-28 4600        na        na        na   7.12500   7.18750   7.18750   7.18750   7.25000   7.25000   7.25000   7.25000   7.25000   7.31250   7.31250   7.37500 
1992-02-21 4599        na        na        na   7.18750   7.25000   7.29688   7.31250   7.31250   7.31250   7.37500   7.37500   7.37500   7.37500   7.43750   7.43750 
1992-02-14 4598        na        na        na   7.31250   7.28125   7.26563   7.26563   7.26563   7.26563   7.28125   7.31250   7.32813   7.37500   7.37500   7.42188 
1992-02-07 4597        na        na        na   7.12500   7.07813   7.07813   7.07813   7.07813   7.10938   7.12500   7.12500   7.12500   7.18750   7.18750   7.25000 
1992-01-31 4596        na        na        na   7.10938   7.06250   7.06250   7.06250   7.06250   7.06250   7.06250   7.06250   7.06250   7.06250   7.12500   7.18750 
1992-01-24 4595        na        na        na   6.93750   6.93750   6.92188   6.92188   6.93750   6.93750   6.95313   6.95313   7.00000   7.03125   7.04688   7.10938 
1992-01-17 4594        na        na        na   7.04688   7.01563   6.96875   6.93750   6.93750   6.93750   6.96875   6.96875   6.98438   7.03125   7.03125   7.06250 
1992-01-10 4593        na        na        na   7.25000   7.12500   7.04688   6.98438   6.92188   6.87500   6.87500   6.87500   6.87500   6.87500   6.87500   6.87500 
1992-01-03 4592        na        na        na   7.18750   7.12500   7.12500   7.06250   7.00000   6.89063   6.89063   6.89063   6.89063   6.93750   6.93750   6.93750 
1991-12-27 4591        na        na        na   7.28125   7.28125   7.28125   7.31250   7.31250   7.31250   7.31250   7.31250   7.32813   7.34375   7.37500   7.37500 
1991-12-20 4590        na        na        na   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.50000   7.50000   7.50000   7.50000 
1991-12-13 4589        na        na        na   7.37500   7.35938   7.25000   7.25000   7.25000   7.25000   7.25000   7.25000   7.26563   7.26563   7.26563   7.26563 
1991-12-06 4588        na        na        na   7.43750   7.37500   7.34375   7.31250   7.31250   7.31250   7.31250   7.31250   7.31250   7.31250   7.31250   7.31250 
1991-11-29 4587        na        na        na   7.37500   7.37500   7.43750   7.43750   7.43750   7.37500   7.37500   7.37500   7.43750   7.43750   7.50000   7.50000 
1991-11-22 4586        na        na        na   7.18750   7.35938   7.43750   7.43750   7.50000   7.50000   7.51563   7.54688   7.57813   7.60938   7.62500   7.67188 
1991-11-15 4585        na        na        na   7.81250   7.75000   7.60938   7.56250   7.50000   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750   7.43750 
1991-11-08 4584        na        na        na   7.93750   7.75000   7.57813   7.43750   7.39063   7.31250   7.31250   7.25000   7.25000   7.25000   7.25000   7.25000 
1991-11-01 4583        na        na        na   7.93750   7.84375   7.75000   7.68750   7.62500   7.56250   7.56250   7.56250   7.54688   7.54688   7.51563   7.51563 
1991-10-25 4582        na        na        na   8.12500   8.06250   8.00000   7.95313   7.93750   7.92188   7.92188   7.92188   7.93750   7.93750   7.93750   7.93750 
1991-10-18 4581        na        na        na   8.18750   8.18750   8.18750   8.12500   8.12500   8.12500   8.12500   8.12500   8.12500   8.12500   8.12500   8.12500 
1991-10-11 4580        na        na        na   8.56250   8.43750   8.18750   8.12500   8.06250   8.06250   8.06250   8.06250   8.06250   8.06250   8.06250   8.06250 
1991-10-04 4579        na        na        na   8.50000   8.37500   8.17188   8.12500   8.12500   8.06250   8.06250   8.06250   8.06250   8.06250   8.06250   8.06250 
1991-09-27 4578        na        na        na   8.31250   8.31250   8.29688   8.25000   8.25000   8.25000   8.25000   8.25000   8.25000   8.25000   8.25000   8.26563 
1991-09-20 4577        na        na        na   8.46875   8.43750   8.43750   8.43750   8.43750   8.43750   8.50000   8.50000   8.50000   8.56250   8.57813   8.62500 
1991-09-13 4576        na        na        na   8.31250   8.31250   8.31250   8.37500   8.40625   8.43750   8.43750   8.50000   8.50000   8.50000   8.56250   8.56250 
1991-09-06 4575        na        na        na   8.43750   8.43750   8.50000   8.56250   8.56250   8.62500   8.62500   8.68750   8.71875   8.75000   8.81250   8.87500 
1991-08-30 4574        na        na        na   8.45313   8.46875   8.50000   8.53125   8.56250   8.60938   8.62500   8.62500   8.68750   8.68750   8.75000   8.75000 
1991-08-23 4573        na        na        na   8.50000   8.50000   8.53125   8.56250   8.56250   8.56250   8.62500   8.62500   8.62500   8.67188   8.68750   8.68750 
1991-08-16 4572        na        na        na   8.50000   8.56250   8.56250   8.56250   8.62500   8.62500   8.68750   8.68750   8.75000   8.75000   8.81250   8.82813 
1991-08-09 4571        na        na        na   8.56250   8.56250   8.56250   8.56250   8.62500   8.62500   8.68750   8.68750   8.75000   8.79688   8.81250   8.87500 
1991-08-02 4570        na        na        na   8.56250   8.62500   8.62500   8.68750   8.71875   8.78125   8.81250   8.87500   8.87500   8.93750   8.98438   9.01563 
1991-07-26 4569        na        na        na   8.68750   8.68750   8.68750   8.75000   8.75000   8.81250   8.81250   8.87500   8.93750   8.93750   9.00000   9.00000 
1991-07-19 4568        na        na        na   8.62500   8.62500   8.65625   8.68750   8.75000   8.81250   8.84375   8.87500   8.93750   9.00000   9.00000   9.06250 
1991-07-12 4567        na        na        na   8.62500   8.62500   8.62500   8.68750   8.68750   8.75000   8.79688   8.87500   8.93750   8.98438   9.00000   9.06250 
1991-07-05 4566        na        na        na   8.46875   8.54688   8.56250   8.62500   8.68750   8.75000   8.81250   8.87500   8.93750   9.00000   9.06250   9.12500 
1991-06-28 4565        na        na        na   8.56250   8.62500   8.62500   8.68750   8.75000   8.81250   8.87500   8.93750   9.00000   9.06250   9.06250   9.12500 
1991-06-21 4564        na        na        na   8.62500   8.62500   8.62500   8.68750   8.68750   8.75000   8.81250   8.90625   8.96875   9.03125   9.06250   9.12500 
1991-06-14 4563        na        na        na   8.56250   8.56250   8.56250   8.62500   8.62500   8.68750   8.79688   8.92188   9.00000   9.06250   9.09375   9.18750 
1991-06-07 4562        na        na        na   8.67188   8.68750   8.68750   8.71875   8.78125   8.81250   8.87500   8.93750   9.01563   9.07813   9.10938   9.17188 
1991-05-31 4561        na        na        na   8.78125   8.75000   8.75000   8.85938   8.87500   8.87500   8.93750   8.93750   9.00000   9.06250   9.06250   9.10938 
1991-05-24 4560        na        na        na   8.93750   8.93750   8.93750   8.93750   8.93750   9.00000   9.01563   9.06250   9.12500   9.17188   9.18750   9.20313 
1991-05-17 4559        na        na        na   8.93750   8.93750   8.93750   8.98438   8.98438   9.00000   9.01563   9.03125   9.09375   9.12500   9.18750   9.25000 
1991-05-10 4558        na        na        na   9.06250   9.06250   9.06250   9.06250   9.06250   9.12500   9.12500   9.12500   9.12500   9.18750   9.18750   9.18750 
1991-05-03 4557        na        na        na   9.12500   9.12500   9.06250   9.06250   9.06250   9.06250   9.06250   9.06250   9.09375   9.10938   9.12500   9.12500 
1991-04-26 4556        na        na        na   9.25000   9.31250   9.31250   9.31250   9.31250   9.32813   9.32813   9.34375   9.37500   9.37500   9.37500   9.37500 
1991-04-19 4555        na        na        na   9.50000   9.50000   9.50000   9.50000   9.50000   9.50000   9.50000   9.50000   9.50000   9.50000   9.50000   9.50000 
1991-04-12 4554        na        na        na   9.62500   9.54688   9.48438   9.43750   9.43750   9.37500   9.37500   9.37500   9.37500   9.37500   9.37500   9.37500 
1991-04-05 4553        na        na        na   9.65625   9.57813   9.51563   9.50000   9.50000   9.45313   9.43750   9.43750   9.43750   9.43750   9.43750   9.43750 
1991-03-29 4552        na        na        na   9.68750   9.68750   9.68750   9.62500   9.62500   9.62500   9.62500   9.62500   9.62500   9.62500   9.62500   9.62500 
1991-03-22 4551        na        na        na   9.62500   9.62500   9.62500   9.62500   9.62500   9.62500   9.62500   9.62500   9.62500   9.62500   9.64063   9.68750 
1991-03-15 4550        na        na        na   9.89063   9.75000   9.65625   9.62500   9.62500   9.56250   9.56250   9.56250   9.56250   9.57813   9.57813   9.60938 
1991-03-08 4549        na        na        na   9.71875   9.67188   9.62500   9.62500   9.62500   9.62500   9.62500   9.62500   9.62500   9.62500   9.62500   9.62500 
1991-03-01 4548        na        na        na   9.81250   9.81250   9.78125   9.75000   9.75000   9.75000   9.75000   9.75000   9.75000   9.75000   9.75000   9.75000 
1991-02-22 4547        na        na        na   9.76563   9.84375   9.79688   9.75000   9.68750   9.62500   9.62500   9.60938   9.59375   9.59375   9.59375   9.56250 
1991-02-15 4546        na        na        na  10.87500  10.68750  10.28125  10.00000   9.87500   9.75000   9.68750   9.62500   9.56250   9.56250   9.56250   9.56250 
1991-02-08 4545        na        na        na  10.81250  10.68750  10.31250  10.06250   9.87500   9.62500   9.56250   9.56250   9.50000   9.50000   9.50000   9.50000 
1991-02-01 4544        na        na        na  11.00000  10.87500  10.60938  10.37500  10.29688  10.14063  10.06250  10.06250  10.06250  10.00000  10.00000  10.00000 
1991-01-25 4543        na        na        na  10.90625  10.81250  10.62500  10.50000  10.37500  10.25000  10.25000  10.25000  10.25000  10.21875  10.18750  10.18750 
1991-01-18 4542        na        na        na  11.17188  11.09375  10.95313  10.87500  10.81250  10.73438  10.68750  10.68750  10.65625  10.62500  10.62500  10.62500 
1991-01-11 4541        na        na        na  11.56250  11.31250  11.18750  11.12500  11.06250  11.00000  10.93750  10.89063  10.82813  10.79688  10.75000  10.75000 
1991-01-04 4540        na        na        na  11.18750  11.12500  11.06250  11.06250  11.06250  11.06250  11.06250  11.06250  11.00000  14.93750  10.93750  10.93750 
1990-12-28 4539        na        na        na  11.00000  11.18750  11.18750  11.18750  11.18750  11.18750  11.18750  11.12500  11.12500  11.12500  11.07813  11.06250 
1990-12-21 4538        na        na        na  11.62500  11.56250  11.54688  11.48438  11.43750  11.37500  11.31250  11.25000  11.25000  11.18750  11.15625  11.14063 
1990-12-14 4537        na        na        na  12.00000  11.87500  11.81250  11.68750  11.56250  11.50000  11.43750  11.37500  11.31250  11.31250  11.25000  11.25000 
1990-12-07 4536        na        na        na  12.12500  12.00000  11.87500  11.75000  11.68750  11.62500  11.56250  11.56250  11.50000  11.43750  11.37500  11.37500 
1990-11-30 4535        na        na        na  12.04688  12.00000  11.93750  11.87500  11.78125  11.71875  11.67188  11.64063  11.56250  11.53125  11.50000  11.43750 
1990-11-23 4534        na        na        na  12.12500  12.06250  12.03125  11.87500  11.75000  11.62500  11.56250  11.48438  11.42188  11.37500  11.37500  11.35938 
1990-11-16 4533        na        na        na  12.25000  12.06250  12.00000  11.87500  11.75000  11.67188  11.64063  11.59375  11.56250  11.51563  11.50000  11.43750 
1990-11-09 4532        na        na        na  12.18750  12.12500  12.06250  12.00000  11.93750  11.87500  11.78125  11.75000  11.68750  11.81250  11.62500  11.62500 
1990-11-02 4531        na        na        na  12.29688  12.31250  12.31250  12.25000  12.25000  12.18750  12.12500  12.12500  12.06250  12.00000  12.00000  11.93750 
1990-10-26 4530        na        na        na  12.37500  12.37500  12.37500  12.31250  12.31250  12.25000  12.21875  12.18750  12.12500  12.06250  12.00000  12.00000 
1990-10-19 4529        na        na        na  12.43750  12.43750  12.37500  12.31250  12.31250  12.31250  12.25000  12.18750  12.12500  12.09375  12.06250  12.06250 
1990-10-12 4528        na        na        na  12.18750  12.21875  12.25000  12.21875  12.20313  12.18750  12.14063  12.12500  12.06250  12.01563  12.00000  12.00000 
1990-10-05 4527        na        na        na  12.50000  12.50000  12.43750  12.37500  12.31250  12.26563  12.18750  12.12500  12.06250  12.06250  12.01563  12.00000 
1990-09-28 4526        na        na        na  12.21875  12.25000  12.31250  12.31250  12.31250  12.34375  12.28125  12.25000  12.18750  12.18750  12.18750  12.18750 
1990-09-21 4525        na        na        na  12.62500  12.56250  12.43750  12.25000  12.12500  12.00000  11.92188  11.81250  11.75000  11.68750  11.62500  11.62500 
1990-09-14 4524        na        na        na  12.62500  12.51563  12.46875  12.31250  12.12500  11.93750  11.87500  11.85938  11.81250  11.75000  11.68750  11.62500 
1990-09-07 4523        na        na        na  12.56250  12.56250  12.53125  12.39063  12.26563  12.18750  12.12500  12.06250  12.00000  11.93750  11.92188  11.87500 
1990-08-31 4522        na        na        na  12.62500  12.62500  12.62500  12.54688  12.43750  12.37500  12.31250  12.26563  12.20313  12.15625  12.12500  12.09375 
1990-08-24 4521        na        na        na  13.12500  13.07813  12.87500  12.76563  12.68750  12.51563  12.46875  12.43750  12.40625  12.37500  12.35938  12.31250 
1990-08-17 4520        na        na        na  13.07813  13.04688  12.87500  12.71875  12.59375  12.48438  12.42188  12.34375  12.23438  12.18750  12.14063  12.12500 
1990-08-10 4519        na        na        na  13.56250  13.37500  13.18750  13.00000  12.87500  12.75000  12.68750  12.62500  12.56250  12.56250  12.54688  12.50000 
1990-08-03 4518        na        na        na  13.60938  13.35938  13.25000  13.06250  12.98438  12.85938  12.81250  12.78125  12.73438  12.68750  12.68750  12.65625 
1990-07-27 4517        na        na        na  13.31250  13.29688  13.23438  13.12500  13.00000  12.93750  12.93750  12.87500  12.87500  12.87500  12.81250  12.81250 
1990-07-20 4516        na        na        na  13.62500  13.50000  13.43750  13.32813  13.25000  13.18750  13.12500  13.07813  13.06250  13.06250  13.00000  13.00000 
1990-07-13 4515        na        na        na  13.56250  13.50000  13.43750  13.37500  13.37500  13.31250  13.25000  13.25000  13.18750  13.15625  13.12500  13.12500 
1990-07-06 4514        na        na        na  13.43750  13.39063  13.37500  13.31250  13.26563  13.25000  13.18750  13.17188  13.10938  13.06250  13.06250  13.00000 
1990-06-29 4513        na        na        na  13.37500  13.43750  13.50000  13.43750  13.43750  13.42188  13.35938  13.29688  13.25000  13.21875  13.21875  13.20313 
1990-06-22 4512        na        na        na  13.31250  13.43750  13.50000  13.56250  13.56250  13.56250  13.50000  13.48438  13.43750  13.37500  13.34375  13.31250 
1990-06-15 4511        na        na        na  13.56250  13.56250  13.50000  13.37500  13.31250  13.25000  13.18750  13.12500  13.04688  13.00000  13.00000  12.95313 
1990-06-08 4510        na        na        na  13.68750  13.68750  13.57813  13.50000  13.43750  13.37500  13.31250  13.25000  13.14063  13.14063  13.12500  13.10938 
1990-06-01 4509        na        na        na  13.65625  13.68750  13.68750  13.56250  13.46875  13.37500  13.32813  13.29688  13.25000  13.20313  13.17188  13.14063 
1990-05-25 4508        na        na        na  13.93750  13.87500  13.81250  13.75000  13.70313  13.68750  13.62500  13.57813  13.56250  13.54688  13.50000  13.50000 
1990-05-18 4507        na        na        na  13.50000  13.50000  13.50000  13.37500  13.37500  13.37500  13.34375  13.32813  13.31250  13.31250  13.31250  13.31250 
1990-05-11 4506        na        na        na  13.37500  13.37500  13.37500  13.37500  13.37500  13.37500  13.31250  13.31250  13.29688  13.25000  13.25000  13.25000 
1990-05-04 4505        na        na        na  13.31250  13.42188  13.43750  13.50000  13.50000  13.56250  13.59375  13.59375  13.65625  13.68750  13.71875  13.75000