Spreadsheet: dutch_quigley__9221__Curve Fetch-multi day for larry
Sheet: Curves

User ID: | model_pc | Please enter a valid User ID for ERMS/RUNM
Password: | model_pc | Please enter the Password for the User ID
Database: | egsprod | Database into which the curves will be loaded (ex: egsprod = [NAME], egstest = ERMS Test, etc.)
Number of Ref Months: | 40 | Please enter the number of Contract Months to display
Effective Dt: | 2001-06-25 00:00:00 | Enter today's Effective Dt
 |  |  |  |  |  |  | 2000-01-01 00:00:00 | Start Date
 |  |  |  |  |  |  | NG | Curve Code
 |  |  |  |  |  |  | PR | Curve Type
 |  |  |  |  |  |  | P | Book Code 1
DO NOT EDIT A COLUMN UNDER A16 and B16
 |  |  | Contracts
 |  | [NAME] |  | 2000-01-01 00:00:00 | 2000-02-01 00:00:00 | 2000-03-01 00:00:00 | 2000-04-01 00:00:00 | 2000-05-01 00:00:00 | 2000-06-01 00:00:00 | 2000-07-01 00:00:00 | 2000-08-01 00:00:00 | 2000-09-01 00:00:00 | 2000-10-01 00:00:00 | 2000-11-01 00:00:00 | 2000-12-01 00:00:00 | 2001-01-01 00:00:00 | 2001-02-01 00:00:00 | 2001-03-01 00:00:00 | 2001-04-01 00:00:00 | 2001-05-01 00:00:00 | 2001-06-01 00:00:00 | 2001-07-01 00:00:00 | 2001-08-01 00:00:00 | 2001-09-01 00:00:00 | 2001-10-01 00:00:00 | 2001-11-01 00:00:00 | 2001-12-01 00:00:00 | 2002-01-01 00:00:00 | 2002-02-01 00:00:00 | 2002-03-01 00:00:00 | 2002-04-01 00:00:00 | 2002-05-01 00:00:00 | 2002-06-01 00:00:00 | 2002-07-01 00:00:00 | 2002-08-01 00:00:00 | 2002-09-01 00:00:00 | 2002-10-01 00:00:00 | 2002-11-01 00:00:00 | 2002-12-01 00:00:00 | 2003-01-01 00:00:00 | 2003-02-01 00:00:00 | 2003-03-01 00:00:00 | 2003-04-01 00:00:00 | 2003-05-01 00:00:00 | 2003-06-01 00:00:00 | 2003-07-01 00:00:00 | 2003-08-01 00:00:00 | 2003-09-01 00:00:00 | 2003-10-01 00:00:00 | 2003-11-01 00:00:00 | 2003-12-01 00:00:00 | 2004-01-01 00:00:00 | 2004-02-01 00:00:00 | 2004-03-01 00:00:00 | 2004-04-01 00:00:00 | 2004-05-01 00:00:00 | 2004-06-01 00:00:00 | 2004-07-01 00:00:00 | 2004-08-01 00:00:00 | 2004-09-01 00:00:00 | 2004-10-01 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | Holidays
 |  |  | 2000-01-04 00:00:00 |  | 2.176 | 2.204 | 2.224 | 2.249 | 2.277 | 2.306 | 2.335 | 2.36 | 2.388 | 2.518 | 2.653 | 2.685 | 2.573 | 2.463 | 2.359 | 2.333 | 2.347 | 2.358 | 2.364 | 2.374 | 2.404 | 2.532 | 2.657 | 2.684 | 2.582 | 2.477 | 2.381 | 2.36 | 2.367 | 2.373 | 2.38 | 2.385 | 2.417 | 2.553 | 2.677 | 2.707 | 2.6195 | 2.5145 | 2.4185 | 2.3975 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 2000-01-03 00:00:00
 |  |  | 2000-01-05 00:00:00 |  | 2.168 | 2.201 | 2.226 | 2.251 | 2.279 | 2.308 | 2.335 | 2.36 | 2.387 | 2.52 | 2.655 | 2.687 | 2.576 | 2.467 | 2.364 | 2.339 | 2.353 | 2.364 | 2.37 | 2.38 | 2.41 | 2.538 | 2.663 | 2.69 | 2.588 | 2.483 | 2.387 | 2.366 | 2.373 | 2.379 | 2.386 | 2.391 | 2.423 | 2.559 | 2.683 | 2.713 | 2.6255 | 2.5205 | 2.4245 | 2.4035 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1999-12-31 00:00:00
 |  |  | 2000-01-06 00:00:00 |  | 2.196 | 2.237 | 2.26 | 2.283 | 2.309 | 2.335 | 2.361 | 2.382 | 2.407 | 2.542 | 2.675 | 2.705 | 2.594 | 2.485 | 2.382 | 2.358 | 2.372 | 2.384 | 2.397 | 2.407 | 2.437 | 2.565 | 2.69 | 2.717 | 2.612 | 2.507 | 2.411 | 2.39 | 2.397 | 2.403 | 2.411 | 2.414 | 2.447 | 2.584 | 2.706 | 2.736 | 2.6495 | 2.5445 | 2.4485 | 2.4275 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1999-12-24 00:00:00
 |  |  | 2000-01-07 00:00:00 |  | 2.173 | 2.221 | 2.246 | 2.27 | 2.297 | 2.323 | 2.349 | 2.37 | 2.395 | 2.53 | 2.66 | 2.694 | 2.583 | 2.476 | 2.375 | 2.351 | 2.365 | 2.377 | 2.39 | 2.4 | 2.43 | 2.558 | 2.683 | 2.71 | 2.605 | 2.5 | 2.404 | 2.383 | 2.39 | 2.396 | 2.404 | 2.407 | 2.44 | 2.577 | 2.7 | 2.73 | 2.6475 | 2.5425 | 2.4465 | 2.4255 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1999-11-26 00:00:00
 |  |  | 2000-01-10 00:00:00 |  | 2.216 | 2.253 | 2.273 | 2.293 | 2.315 | 2.34 | 2.365 | 2.385 | 2.407 | 2.542 | 2.672 | 2.706 | 2.595 | 2.489 | 2.388 | 2.364 | 2.378 | 2.39 | 2.403 | 2.413 | 2.443 | 2.571 | 2.696 | 2.723 | 2.618 | 2.513 | 2.417 | 2.396 | 2.403 | 2.409 | 2.417 | 2.42 | 2.453 | 2.59 | 2.713 | 2.743 | 2.6605 | 2.5555 | 2.4595 | 2.4385 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1999-11-25 00:00:00
 |  |  | 2000-01-11 00:00:00 |  | 2.26 | 2.29 | 2.308 | 2.326 | 2.346 | 2.369 | 2.392 | 2.409 | 2.431 | 2.563 | 2.693 | 2.726 | 2.612 | 2.506 | 2.405 | 2.381 | 2.395 | 2.407 | 2.42 | 2.43 | 2.46 | 2.588 | 2.713 | 2.74 | 2.635 | 2.53 | 2.434 | 2.413 | 2.42 | 2.426 | 2.434 | 2.437 | 2.47 | 2.607 | 2.73 | 2.76 | 2.6775 | 2.5725 | 2.4765 | 2.4555 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1999-09-06 00:00:00
 |  |  | 2000-01-12 00:00:00 |  | 2.244 | 2.283 | 2.306 | 2.326 | 2.346 | 2.368 | 2.39 | 2.408 | 2.43 | 2.561 | 2.687 | 2.72 | 2.608 | 2.503 | 2.403 | 2.383 | 2.397 | 2.409 | 2.422 | 2.432 | 2.462 | 2.59 | 2.724 | 2.751 | 2.646 | 2.541 | 2.445 | 2.424 | 2.431 | 2.437 | 2.445 | 2.448 | 2.481 | 2.618 | 2.741 | 2.771 | 2.6935 | 2.5885 | 2.4925 | 2.4715 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1999-07-05 00:00:00
 |  |  | 2000-01-13 00:00:00 |  | 2.252 | 2.29 | 2.31 | 2.329 | 2.349 | 2.37 | 2.39 | 2.406 | 2.427 | 2.556 | 2.681 | 2.711 | 2.599 | 2.493 | 2.393 | 2.373 | 2.387 | 2.399 | 2.412 | 2.422 | 2.452 | 2.58 | 2.714 | 2.741 | 2.636 | 2.531 | 2.435 | 2.414 | 2.421 | 2.427 | 2.435 | 2.438 | 2.471 | 2.608 | 2.731 | 2.761 | 2.681 | 2.576 | 2.48 | 2.459 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1999-05-31 00:00:00
 |  |  | 2000-01-14 00:00:00 |  | 2.322 | 2.354 | 2.369 | 2.383 | 2.401 | 2.419 | 2.438 | 2.45 | 2.47 | 2.59 | 2.71 | 2.735 | 2.622 | 2.515 | 2.414 | 2.392 | 2.405 | 2.417 | 2.43 | 2.44 | 2.47 | 2.597 | 2.73 | 2.755 | 2.651 | 2.547 | 2.452 | 2.432 | 2.439 | 2.445 | 2.453 | 2.456 | 2.489 | 2.626 | 2.749 | 2.779 | 2.696 | 2.592 | 2.497 | 2.477 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1999-04-02 00:00:00
 |  |  | 2000-01-18 00:00:00 |  | 2.383 | 2.406 | 2.419 | 2.432 | 2.447 | 2.463 | 2.48 | 2.493 | 2.511 | 2.628 | 2.745 | 2.768 | 2.651 | 2.543 | 2.441 | 2.418 | 2.43 | 2.441 | 2.453 | 2.462 | 2.491 | 2.617 | 2.75 | 2.775 | 2.671 | 2.567 | 2.472 | 2.452 | 2.459 | 2.465 | 2.473 | 2.476 | 2.509 | 2.646 | 2.769 | 2.799 | 2.716 | 2.612 | 2.517 | 2.497 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1999-02-15 00:00:00
 |  |  | 2000-01-19 00:00:00 |  | 2.417 | 2.44 | 2.453 | 2.467 | 2.48 | 2.494 | 2.51 | 2.523 | 2.54 | 2.655 | 2.77 | 2.792 | 2.673 | 2.562 | 2.46 | 2.436 | 2.447 | 2.457 | 2.468 | 2.476 | 2.504 | 2.629 | 2.761 | 2.785 | 2.681 | 2.577 | 2.482 | 2.462 | 2.469 | 2.475 | 2.483 | 2.486 | 2.519 | 2.656 | 2.779 | 2.809 | 2.726 | 2.622 | 2.527 | 2.507 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1999-01-18 00:00:00
 |  |  | 2000-01-20 00:00:00 |  | 2.559 | 2.57 | 2.572 | 2.574 | 2.584 | 2.595 | 2.606 | 2.614 | 2.626 | 2.731 | 2.841 | 2.859 | 2.733 | 2.62 | 2.513 | 2.482 | 2.485 | 2.495 | 2.506 | 2.514 | 2.542 | 2.667 | 2.799 | 2.82 | 2.71 | 2.6 | 2.505 | 2.485 | 2.492 | 2.498 | 2.506 | 2.509 | 2.542 | 2.679 | 2.802 | 2.832 | 2.75 | 2.64 | 2.545 | 2.525 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1999-01-01 00:00:00
 |  |  | 2000-01-21 00:00:00 |  | 2.485 | 2.482 | 2.487 | 2.495 | 2.507 | 2.525 | 2.545 | 2.56 | 2.577 | 2.685 | 2.797 | 2.82 | 2.697 | 2.59 | 2.483 | 2.452 | 2.455 | 2.465 | 2.476 | 2.485 | 2.513 | 2.638 | 2.77 | 2.79 | 2.68 | 2.57 | 2.475 | 2.455 | 2.462 | 2.468 | 2.476 | 2.479 | 2.512 | 2.649 | 2.772 | 2.802 | 2.72 | 2.61 | 2.515 | 2.495 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1998-12-25 00:00:00
 |  |  | 2000-01-24 00:00:00 |  | 2.528 | 2.508 | 2.502 | 2.505 | 2.513 | 2.527 | 2.546 | 2.559 | 2.577 | 2.685 | 2.797 | 2.821 | 2.698 | 2.592 | 2.487 | 2.456 | 2.459 | 2.469 | 2.48 | 2.489 | 2.517 | 2.642 | 2.774 | 2.794 | 2.684 | 2.574 | 2.479 | 2.459 | 2.466 | 2.472 | 2.48 | 2.483 | 2.516 | 2.653 | 2.776 | 2.806 | 2.724 | 2.614 | 2.519 | 2.499 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1998-11-27 00:00:00
 |  |  | 2000-01-25 00:00:00 |  | 2.616 | 2.583 | 2.548 | 2.54 | 2.54 | 2.552 | 2.567 | 2.577 | 2.593 | 2.695 | 2.804 | 2.827 | 2.701 | 2.595 | 2.49 | 2.459 | 2.462 | 2.472 | 2.485 | 2.494 | 2.522 | 2.647 | 2.779 | 2.799 | 2.689 | 2.579 | 2.484 | 2.464 | 2.471 | 2.477 | 2.485 | 2.488 | 2.522 | 2.66 | 2.784 | 2.815 | 2.729 | 2.619 | 2.524 | 2.504 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1998-11-26 00:00:00
 |  |  | 2000-01-26 00:00:00 |  | 2.523 | 2.491 | 2.46 | 2.468 | 2.477 | 2.496 | 2.518 | 2.538 | 2.558 | 2.665 | 2.78 | 2.805 | 2.681 | 2.572 | 2.472 | 2.441 | 2.444 | 2.454 | 2.467 | 2.477 | 2.507 | 2.634 | 2.767 | 2.787 | 2.677 | 2.567 | 2.472 | 2.452 | 2.459 | 2.465 | 2.473 | 2.476 | 2.51 | 2.648 | 2.772 | 2.803 | 2.717 | 2.607 | 2.512 | 2.492 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1998-09-07 00:00:00
 |  |  | 2000-01-27 00:00:00 |  | 2.61 | 2.549 | 2.5 | 2.495 | 2.5 | 2.515 | 2.53 | 2.54 | 2.558 | 2.665 | 2.775 | 2.8 | 2.67 | 2.555 | 2.458 | 2.43 | 2.434 | 2.445 | 2.459 | 2.47 | 2.5 | 2.627 | 2.76 | 2.78 | 2.67 | 2.56 | 2.465 | 2.445 | 2.452 | 2.458 | 2.466 | 2.469 | 2.503 | 2.641 | 2.767 | 2.798 | 2.71 | 2.6 | 2.505 | 2.485 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1998-07-03 00:00:00
 |  |  | 2000-01-28 00:00:00 |  | 2.61 | 2.532 | 2.501 | 2.498 | 2.502 | 2.516 | 2.531 | 2.541 | 2.56 | 2.672 | 2.785 | 2.813 | 2.683 | 2.566 | 2.468 | 2.439 | 2.442 | 2.452 | 2.465 | 2.475 | 2.504 | 2.63 | 2.76 | 2.78 | 2.67 | 2.56 | 2.465 | 2.445 | 2.452 | 2.458 | 2.466 | 2.469 | 2.503 | 2.641 | 2.767 | 2.798 | 2.675 | 2.6 | 2.505 | 2.485 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1998-05-25 00:00:00
 |  |  | 2000-01-31 00:00:00 |  | 2.61 | 2.662 | 2.593 | 2.566 | 2.561 | 2.568 | 2.575 | 2.58 | 2.595 | 2.708 | 2.82 | 2.846 | 2.71 | 2.592 | 2.493 | 2.462 | 2.463 | 2.473 | 2.486 | 2.496 | 2.524 | 2.65 | 2.78 | 2.8 | 2.69 | 2.58 | 2.485 | 2.465 | 2.472 | 2.478 | 2.486 | 2.489 | 2.523 | 2.661 | 2.787 | 2.818 | 2.7 | 2.62 | 2.525 | 2.505 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1998-04-10 00:00:00
 |  |  | 2000-02-01 00:00:00 |  |  | 2.699 | 2.61 | 2.572 | 2.565 | 2.572 | 2.577 | 2.582 | 2.596 | 2.706 | 2.818 | 2.845 | 2.709 | 2.591 | 2.49 | 2.46 | 2.462 | 2.472 | 2.485 | 2.495 | 2.523 | 2.648 | 2.778 | 2.798 | 2.688 | 2.578 | 2.483 | 2.463 | 2.47 | 2.476 | 2.484 | 2.487 | 2.521 | 2.659 | 2.785 | 2.816 | 2.698 | 2.618 | 2.523 | 2.503 | 2.51 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1998-02-16 00:00:00
 |  |  | 2000-02-02 00:00:00 |  |  | 2.759 | 2.636 | 2.586 | 2.576 | 2.581 | 2.586 | 2.589 | 2.605 | 2.715 | 2.828 | 2.855 | 2.715 | 2.595 | 2.491 | 2.459 | 2.461 | 2.471 | 2.484 | 2.494 | 2.522 | 2.647 | 2.778 | 2.798 | 2.688 | 2.578 | 2.483 | 2.463 | 2.47 | 2.476 | 2.484 | 2.487 | 2.521 | 2.659 | 2.785 | 2.816 | 2.698 | 2.618 | 2.523 | 2.503 | 2.51 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1998-01-19 00:00:00
 |  |  | 2000-02-03 00:00:00 |  |  | 2.659 | 2.569 | 2.545 | 2.54 | 2.547 | 2.555 | 2.558 | 2.578 | 2.692 | 2.807 | 2.835 | 2.697 | 2.577 | 2.472 | 2.44 | 2.442 | 2.452 | 2.465 | 2.475 | 2.503 | 2.628 | 2.759 | 2.78 | 2.671 | 2.562 | 2.468 | 2.449 | 2.457 | 2.463 | 2.471 | 2.474 | 2.508 | 2.646 | 2.772 | 2.803 | 2.685 | 2.602 | 2.508 | 2.489 | 2.497 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1998-01-01 00:00:00
 |  |  | 2000-02-04 00:00:00 |  |  | 2.742 | 2.643 | 2.593 | 2.583 | 2.584 | 2.586 | 2.586 | 2.604 | 2.712 | 2.82 | 2.85 | 2.708 | 2.583 | 2.476 | 2.442 | 2.443 | 2.453 | 2.466 | 2.477 | 2.507 | 2.633 | 2.765 | 2.786 | 2.675 | 2.564 | 2.468 | 2.449 | 2.46 | 2.466 | 2.474 | 2.477 | 2.511 | 2.649 | 2.775 | 2.806 | 2.688 | 2.604 | 2.508 | 2.489 | 2.5 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1997-12-25 00:00:00
 |  |  | 2000-02-07 00:00:00 |  |  | 2.562 | 2.508 | 2.496 | 2.506 | 2.52 | 2.534 | 2.54 | 2.567 | 2.697 | 2.808 | 2.838 | 2.7 | 2.578 | 2.471 | 2.437 | 2.438 | 2.448 | 2.461 | 2.472 | 2.502 | 2.628 | 2.76 | 2.781 | 2.67 | 2.559 | 2.463 | 2.444 | 2.455 | 2.461 | 2.469 | 2.472 | 2.506 | 2.644 | 2.77 | 2.801 | 2.683 | 2.599 | 2.503 | 2.484 | 2.495 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1997-11-28 00:00:00
 |  |  | 2000-02-08 00:00:00 |  |  | 2.495 | 2.462 | 2.459 | 2.477 | 2.494 | 2.51 | 2.518 | 2.548 | 2.681 | 2.8 | 2.83 | 2.692 | 2.57 | 2.463 | 2.431 | 2.435 | 2.443 | 2.453 | 2.463 | 2.492 | 2.618 | 2.75 | 2.771 | 2.659 | 2.548 | 2.452 | 2.433 | 2.444 | 2.45 | 2.458 | 2.461 | 2.495 | 2.633 | 2.759 | 2.79 | 2.672 | 2.5905 | 2.4945 | 2.4755 | 2.4865 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1997-11-27 00:00:00
 |  |  | 2000-02-09 00:00:00 |  |  | 2.54 | 2.507 | 2.499 | 2.512 | 2.526 | 2.54 | 2.547 | 2.577 | 2.711 | 2.831 | 2.86 | 2.717 | 2.59 | 2.478 | 2.446 | 2.45 | 2.458 | 2.468 | 2.478 | 2.507 | 2.633 | 2.765 | 2.786 | 2.674 | 2.563 | 2.467 | 2.448 | 2.459 | 2.465 | 2.473 | 2.476 | 2.51 | 2.648 | 2.774 | 2.805 | 2.687 | 2.6055 | 2.5095 | 2.4905 | 2.5015 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1997-09-01 00:00:00
 |  |  | 2000-02-10 00:00:00 |  |  | 2.592 | 2.578 | 2.566 | 2.578 | 2.592 | 2.606 | 2.613 | 2.643 | 2.778 | 2.903 | 2.928 | 2.776 | 2.643 | 2.523 | 2.483 | 2.483 | 2.488 | 2.493 | 2.501 | 2.53 | 2.656 | 2.788 | 2.811 | 2.698 | 2.586 | 2.49 | 2.471 | 2.482 | 2.488 | 2.496 | 2.499 | 2.533 | 2.671 | 2.797 | 2.828 | 2.71 | 2.6235 | 2.5275 | 2.5085 | 2.5195 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1997-07-04 00:00:00
 |  |  | 2000-02-11 00:00:00 |  |  | 2.57 | 2.58 | 2.575 | 2.59 | 2.607 | 2.624 | 2.634 | 2.667 | 2.807 | 2.928 | 2.953 | 2.797 | 2.662 | 2.54 | 2.498 | 2.497 | 2.505 | 2.512 | 2.52 | 2.549 | 2.675 | 2.807 | 2.84 | 2.717 | 2.605 | 2.509 | 2.49 | 2.501 | 2.507 | 2.515 | 2.515 | 2.546 | 2.682 | 2.807 | 2.838 | 2.72 | 2.6425 | 2.5465 | 2.5275 | 2.5385 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1997-07-03 00:00:00
 |  |  | 2000-02-14 00:00:00 |  |  | 2.541 | 2.554 | 2.56 | 2.577 | 2.595 | 2.612 | 2.622 | 2.657 | 2.798 | 2.92 | 2.945 | 2.789 | 2.654 | 2.532 | 2.49 | 2.49 | 2.498 | 2.505 | 2.515 | 2.544 | 2.67 | 2.802 | 2.835 | 2.715 | 2.598 | 2.504 | 2.485 | 2.496 | 2.502 | 2.51 | 2.51 | 2.541 | 2.677 | 2.802 | 2.833 | 2.715 | 2.6355 | 2.5415 | 2.5225 | 2.5335 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1997-05-26 00:00:00
 |  |  | 2000-02-15 00:00:00 |  |  | 2.618 | 2.628 | 2.63 | 2.643 | 2.656 | 2.669 | 2.674 | 2.705 | 2.843 | 2.965 | 2.989 | 2.827 | 2.689 | 2.565 | 2.521 | 2.521 | 2.529 | 2.536 | 2.543 | 2.575 | 2.697 | 2.827 | 2.86 | 2.735 | 2.618 | 2.524 | 2.505 | 2.512 | 2.512 | 2.52 | 2.52 | 2.551 | 2.687 | 2.812 | 2.843 | 2.725 | 2.653 | 2.559 | 2.54 | 2.547 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1997-03-28 00:00:00
 |  |  | 2000-02-16 00:00:00 |  |  | 2.564 | 2.587 | 2.6 | 2.613 | 2.628 | 2.641 | 2.647 | 2.678 | 2.818 | 2.938 | 2.963 | 2.808 | 2.678 | 2.558 | 2.516 | 2.518 | 2.526 | 2.533 | 2.541 | 2.573 | 2.697 | 2.827 | 2.86 | 2.735 | 2.618 | 2.524 | 2.505 | 2.507 | 2.509 | 2.52 | 2.527 | 2.558 | 2.694 | 2.819 | 2.85 | 2.732 | 2.653 | 2.559 | 2.54 | 2.542 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1997-02-17 00:00:00
 |  |  | 2000-02-17 00:00:00 |  |  | 2.667 | 2.685 | 2.685 | 2.688 | 2.698 | 2.706 | 2.708 | 2.736 | 2.868 | 2.988 | 3.013 | 2.853 | 2.718 | 2.597 | 2.553 | 2.554 | 2.562 | 2.569 | 2.577 | 2.609 | 2.733 | 2.863 | 2.896 | 2.771 | 2.651 | 2.556 | 2.536 | 2.54 | 2.543 | 2.556 | 2.563 | 2.589 | 2.724 | 2.848 | 2.879 | 2.761 | 2.6835 | 2.5885 | 2.5685 | 2.5725 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1997-01-01 00:00:00
 |  |  | 2000-02-18 00:00:00 |  |  | 2.633 | 2.65 | 2.654 | 2.658 | 2.669 | 2.68 | 2.685 | 2.715 | 2.85 | 2.97 | 2.995 | 2.835 | 2.704 | 2.586 | 2.546 | 2.547 | 2.555 | 2.562 | 2.57 | 2.602 | 2.726 | 2.856 | 2.889 | 2.764 | 2.644 | 2.549 | 2.529 | 2.537 | 2.541 | 2.554 | 2.561 | 2.587 | 2.722 | 2.846 | 2.877 | 2.759 | 2.6765 | 2.5815 | 2.5615 | 2.5695 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1996-12-26 00:00:00
 |  |  | 2000-02-22 00:00:00 |  |  | 2.515 | 2.544 | 2.564 | 2.584 | 2.605 | 2.625 | 2.63 | 2.665 | 2.8 | 2.925 | 2.95 | 2.799 | 2.67 | 2.556 | 2.519 | 2.529 | 2.539 | 2.546 | 2.554 | 2.589 | 2.713 | 2.843 | 2.876 | 2.751 | 2.631 | 2.536 | 2.516 | 2.524 | 2.528 | 2.541 | 2.548 | 2.574 | 2.709 | 2.833 | 2.864 | 2.746 | 2.6635 | 2.5685 | 2.5485 | 2.5565 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1996-12-25 00:00:00
 |  |  | 2000-02-23 00:00:00 |  |  | 2.53 | 2.541 | 2.564 | 2.584 | 2.605 | 2.625 | 2.63 | 2.665 | 2.8 | 2.925 | 2.95 | 2.799 | 2.67 | 2.556 | 2.519 | 2.529 | 2.539 | 2.546 | 2.554 | 2.59 | 2.713 | 2.843 | 2.876 | 2.751 | 2.631 | 2.536 | 2.516 | 2.524 | 2.528 | 2.541 | 2.548 | 2.574 | 2.709 | 2.833 | 2.864 | 2.746 | 2.6635 | 2.5685 | 2.5485 | 2.5565 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1996-11-29 00:00:00
 |  |  | 2000-02-24 00:00:00 |  |  | 2.549 | 2.556 | 2.576 | 2.596 | 2.613 | 2.63 | 2.635 | 2.668 | 2.802 | 2.925 | 2.95 | 2.801 | 2.671 | 2.557 | 2.52 | 2.53 | 2.54 | 2.547 | 2.555 | 2.591 | 2.714 | 2.844 | 2.877 | 2.752 | 2.631 | 2.536 | 2.516 | 2.524 | 2.528 | 2.541 | 2.548 | 2.574 | 2.709 | 2.833 | 2.864 | 2.746 | 2.6635 | 2.5685 | 2.5485 | 2.5565 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1996-11-28 00:00:00
 |  |  | 2000-02-25 00:00:00 |  |  | 2.603 | 2.617 | 2.634 | 2.653 | 2.67 | 2.687 | 2.692 | 2.722 | 2.852 | 2.977 | 3.002 | 2.847 | 2.714 | 2.598 | 2.56 | 2.565 | 2.575 | 2.582 | 2.59 | 2.626 | 2.749 | 2.879 | 2.911 | 2.785 | 2.659 | 2.56 | 2.537 | 2.545 | 2.549 | 2.562 | 2.569 | 2.595 | 2.73 | 2.854 | 2.885 | 2.767 | 2.6915 | 2.5925 | 2.5695 | 2.5775 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1996-09-02 00:00:00
 |  |  | 2000-02-28 00:00:00 |  |  | 2.603 | 2.686 | 2.695 | 2.705 | 2.72 | 2.735 | 2.738 | 2.765 | 2.888 | 3.01 | 3.035 | 2.88 | 2.744 | 2.626 | 2.588 | 2.593 | 2.603 | 2.61 | 2.618 | 2.654 | 2.777 | 2.907 | 2.939 | 2.813 | 2.687 | 2.588 | 2.562 | 2.568 | 2.572 | 2.585 | 2.592 | 2.618 | 2.753 | 2.877 | 2.908 | 2.79 | 2.67 | 2.6205 | 2.5945 | 2.6005 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1996-07-05 00:00:00
 |  |  | 2000-02-29 00:00:00 |  |  | 2.603 | 2.761 | 2.771 | 2.776 | 2.786 | 2.794 | 2.796 | 2.818 | 2.931 | 3.048 | 3.072 | 2.912 | 2.774 | 2.654 | 2.616 | 2.623 | 2.633 | 2.64 | 2.648 | 2.684 | 2.807 | 2.937 | 2.969 | 2.843 | 2.717 | 2.618 | 2.592 | 2.598 | 2.608 | 2.615 | 2.622 | 2.648 | 2.783 | 2.907 | 2.938 | 2.82 | 2.7 | 2.6505 | 2.6245 | 2.6305 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 1996-07-04 00:00:00
 |  |  | 2000-03-01 00:00:00 |  |  |  | 2.815 | 2.824 | 2.83 | 2.84 | 2.85 | 2.855 | 2.875 | 2.985 | 3.1 | 3.125 | 2.96 | 2.82 | 2.697 | 2.656 | 2.66 | 2.67 | 2.677 | 2.685 | 2.721 | 2.844 | 2.974 | 3.006 | 2.88 | 2.754 | 2.655 | 2.629 | 2.635 | 2.645 | 2.652 | 2.659 | 2.685 | 2.82 | 2.944 | 2.975 | 2.857 | 2.737 | 2.6875 | 2.6615 | 2.6675 | 2.6775
 |  |  | 2000-03-02 00:00:00 |  |  |  | 2.783 | 2.804 | 2.82 | 2.832 | 2.845 | 2.85 | 2.87 | 2.983 | 3.1 | 3.125 | 2.96 | 2.819 | 2.695 | 2.652 | 2.657 | 2.667 | 2.674 | 2.682 | 2.718 | 2.841 | 2.971 | 3.003 | 2.877 | 2.751 | 2.652 | 2.626 | 2.632 | 2.642 | 2.649 | 2.656 | 2.682 | 2.817 | 2.941 | 2.972 | 2.854 | 2.734 | 2.6845 | 2.6585 | 2.6645 | 2.6745
 |  |  | 2000-03-03 00:00:00 |  |  |  | 2.825 | 2.847 | 2.857 | 2.867 | 2.877 | 2.88 | 2.9 | 3.01 | 3.125 | 3.148 | 2.98 | 2.835 | 2.71 | 2.665 | 2.667 | 2.679 | 2.687 | 2.695 | 2.731 | 2.854 | 2.982 | 3.013 | 2.886 | 2.759 | 2.659 | 2.632 | 2.637 | 2.646 | 2.652 | 2.658 | 2.683 | 2.817 | 2.941 | 2.972 | 2.854 | 2.734 | 2.6915 | 2.6645 | 2.6695 | 2.6785
 |  |  | 2000-03-06 00:00:00 |  |  |  | 2.85 | 2.882 | 2.892 | 2.902 | 2.912 | 2.917 | 2.937 | 3.051 | 3.161 | 3.183 | 3.01 | 2.858 | 2.73 | 2.683 | 2.683 | 2.695 | 2.703 | 2.709 | 2.743 | 2.864 | 2.992 | 3.022 | 2.895 | 2.763 | 2.663 | 2.636 | 2.641 | 2.65 | 2.656 | 2.662 | 2.687 | 2.821 | 2.945 | 2.976 | 2.858 | 2.738 | 2.6955 | 2.6685 | 2.6735 | 2.6825
 |  |  | 2000-03-07 00:00:00 |  |  |  | 2.799 | 2.837 | 2.852 | 2.867 | 2.88 | 2.885 | 2.91 | 3.025 | 3.14 | 3.162 | 2.997 | 2.842 | 2.712 | 2.662 | 2.662 | 2.674 | 2.682 | 2.686 | 2.717 | 2.837 | 2.964 | 2.993 | 2.865 | 2.732 | 2.633 | 2.607 | 2.615 | 2.625 | 2.632 | 2.639 | 2.665 | 2.8 | 2.924 | 2.955 | 2.84 | 2.723 | 2.6655 | 2.6395 | 2.6475 | 2.6575
 |  |  | 2000-03-08 00:00:00 |  |  |  | 2.71 | 2.747 | 2.77 | 2.789 | 2.809 | 2.817 | 2.844 | 2.962 | 3.082 | 3.105 | 2.95 | 2.805 | 2.68 | 2.633 | 2.634 | 2.649 | 2.658 | 2.663 | 2.693 | 2.811 | 2.937 | 2.965 | 2.837 | 2.704 | 2.605 | 2.579 | 2.588 | 2.597 | 2.604 | 2.611 | 2.638 | 2.774 | 2.9 | 2.933 | 2.82 | 2.705 | 2.6375 | 2.6115 | 2.6205 | 2.6295
 |  |  | 2000-03-09 00:00:00 |  |  |  | 2.786 | 2.816 | 2.833 | 2.846 | 2.859 | 2.861 | 2.885 | 3.001 | 3.12 | 3.143 | 2.988 | 2.84 | 2.712 | 2.662 | 2.663 | 2.678 | 2.687 | 2.692 | 2.718 | 2.832 | 2.955 | 2.983 | 2.855 | 2.722 | 2.623 | 2.597 | 2.606 | 2.615 | 2.622 | 2.629 | 2.656 | 2.792 | 2.918 | 2.951 | 2.838 | 2.723 | 2.6555 | 2.6295 | 2.6385 | 2.6475
 |  |  | 2000-03-10 00:00:00 |  |  |  | 2.774 | 2.804 | 2.82 | 2.836 | 2.852 | 2.854 | 2.877 | 2.994 | 3.116 | 3.139 | 2.989 | 2.839 | 2.714 | 2.657 | 2.658 | 2.673 | 2.682 | 2.687 | 2.708 | 2.817 | 2.938 | 2.964 | 2.834 | 2.703 | 2.604 | 2.578 | 2.587 | 2.598 | 2.607 | 2.614 | 2.641 | 2.777 | 2.903 | 2.936 | 2.823 | 2.708 | 2.6365 | 2.6105 | 2.6195 | 2.6305
 |  |  | 2000-03-13 00:00:00 |  |  |  | 2.86 | 2.882 | 2.892 | 2.902 | 2.912 | 2.912 | 2.932 | 3.046 | 3.16 | 3.18 | 3.028 | 2.875 | 2.747 | 2.69 | 2.691 | 2.706 | 2.715 | 2.72 | 2.741 | 2.85 | 2.97 | 2.995 | 2.864 | 2.731 | 2.63 | 2.604 | 2.613 | 2.622 | 2.629 | 2.636 | 2.663 | 2.799 | 2.925 | 2.958 | 2.845 | 2.73 | 2.6625 | 2.6365 | 2.6455 | 2.6545
 |  |  | 2000-03-14 00:00:00 |  |  |  | 2.809 | 2.834 | 2.852 | 2.87 | 2.887 | 2.89 | 2.913 | 3.03 | 3.145 | 3.166 | 3.015 | 2.86 | 2.735 | 2.68 | 2.681 | 2.696 | 2.705 | 2.71 | 2.733 | 2.845 | 2.962 | 2.985 | 2.859 | 2.726 | 2.628 | 2.602 | 2.611 | 2.62 | 2.627 | 2.634 | 2.661 | 2.797 | 2.923 | 2.956 | 2.843 | 2.728 | 2.6605 | 2.6345 | 2.6435 | 2.6525
 |  |  | 2000-03-15 00:00:00 |  |  |  | 2.866 | 2.881 | 2.896 | 2.91 | 2.921 | 2.922 | 2.942 | 3.055 | 3.167 | 3.187 | 3.033 | 2.878 | 2.753 | 2.702 | 2.703 | 2.718 | 2.727 | 2.732 | 2.755 | 2.867 | 2.984 | 3.007 | 2.885 | 2.753 | 2.656 | 2.632 | 2.643 | 2.652 | 2.659 | 2.664 | 2.693 | 2.829 | 2.955 | 2.988 | 2.875 | 2.76 | 2.6885 | 2.6645 | 2.6755 | 2.6845
 |  |  | 2000-03-16 00:00:00 |  |  |  | 2.851 | 2.876 | 2.889 | 2.902 | 2.912 | 2.91 | 2.93 | 3.045 | 3.157 | 3.177 | 3.023 | 2.865 | 2.74 | 2.689 | 2.69 | 2.705 | 2.714 | 2.719 | 2.738 | 2.845 | 2.96 | 2.982 | 2.86 | 2.728 | 2.631 | 2.607 | 2.618 | 2.627 | 2.634 | 2.641 | 2.668 | 2.804 | 2.93 | 2.963 | 2.85 | 2.735 | 2.6635 | 2.6395 | 2.6505 | 2.6595
 |  |  | 2000-03-17 00:00:00 |  |  |  | 2.785 | 2.82 | 2.84 | 2.855 | 2.868 | 2.87 | 2.892 | 3.01 | 3.124 | 3.147 | 2.995 | 2.84 | 2.715 | 2.667 | 2.67 | 2.685 | 2.694 | 2.699 | 2.718 | 2.825 | 2.94 | 2.962 | 2.84 | 2.708 | 2.611 | 2.587 | 2.598 | 2.609 | 2.618 | 2.625 | 2.652 | 2.788 | 2.914 | 2.947 | 2.834 | 2.719 | 2.6435 | 2.6195 | 2.6305 | 2.6415
 |  |  | 2000-03-20 00:00:00 |  |  |  | 2.714 | 2.744 | 2.771 | 2.793 | 2.811 | 2.818 | 2.84 | 2.96 | 3.08 | 3.105 | 2.957 | 2.805 | 2.682 | 2.639 | 2.647 | 2.662 | 2.672 | 2.677 | 2.695 | 2.805 | 2.92 | 2.942 | 2.82 | 2.688 | 2.591 | 2.567 | 2.578 | 2.589 | 2.598 | 2.605 | 2.632 | 2.768 | 2.894 | 2.927 | 2.814 | 2.699 | 2.6235 | 2.5995 | 2.6105 | 2.6215
 |  |  | 2000-03-21 00:00:00 |  |  |  | 2.751 | 2.781 | 2.803 | 2.823 | 2.84 | 2.844 | 2.864 | 2.982 | 3.099 | 3.124 | 2.981 | 2.827 | 2.703 | 2.66 | 2.668 | 2.68 | 2.69 | 2.695 | 2.715 | 2.824 | 2.935 | 2.957 | 2.835 | 2.703 | 2.606 | 2.582 | 2.593 | 2.604 | 2.613 | 2.62 | 2.647 | 2.783 | 2.909 | 2.942 | 2.829 | 2.714 | 2.6385 | 2.6145 | 2.6255 | 2.6365
 |  |  | 2000-03-22 00:00:00 |  |  |  | 2.794 | 2.825 | 2.843 | 2.862 | 2.875 | 2.875 | 2.893 | 3.008 | 3.12 | 3.145 | 3 | 2.843 | 2.717 | 2.673 | 2.68 | 2.69 | 2.7 | 2.705 | 2.725 | 2.834 | 2.945 | 2.967 | 2.845 | 2.713 | 2.616 | 2.592 | 2.603 | 2.614 | 2.623 | 2.63 | 2.657 | 2.793 | 2.919 | 2.952 | 2.839 | 2.724 | 2.6485 | 2.6245 | 2.6355 | 2.6465
 |  |  | 2000-03-23 00:00:00 |  |  |  | 2.847 | 2.876 | 2.892 | 2.908 | 2.915 | 2.915 | 2.93 | 3.039 | 3.145 | 3.17 | 3.025 | 2.866 | 2.737 | 2.693 | 2.699 | 2.706 | 2.715 | 2.72 | 2.74 | 2.849 | 2.96 | 2.982 | 2.86 | 2.728 | 2.631 | 2.607 | 2.618 | 2.629 | 2.638 | 2.645 | 2.672 | 2.808 | 2.934 | 2.967 | 2.854 | 2.739 | 2.6635 | 2.6395 | 2.6505 | 2.6615
 |  |  | 2000-03-24 00:00:00 |  |  |  | 2.836 | 2.862 | 2.88 | 2.895 | 2.902 | 2.901 | 2.915 | 3.022 | 3.129 | 3.154 | 3.007 | 2.85 | 2.721 | 2.678 | 2.684 | 2.691 | 2.7 | 2.705 | 2.725 | 2.834 | 2.945 | 2.967 | 2.845 | 2.713 | 2.616 | 2.592 | 2.603 | 2.614 | 2.623 | 2.63 | 2.657 | 2.793 | 2.919 | 2.952 | 2.839 | 2.724 | 2.6485 | 2.6245 | 2.6355 | 2.6465
 |  |  | 2000-03-27 00:00:00 |  |  |  | 2.914 | 2.938 | 2.953 | 2.965 | 2.968 | 2.963 | 2.973 | 3.073 | 3.173 | 3.193 | 3.041 | 2.879 | 2.747 | 2.704 | 2.71 | 2.717 | 2.725 | 2.73 | 2.75 | 2.859 | 2.97 | 2.992 | 2.87 | 2.738 | 2.641 | 2.617 | 2.628 | 2.639 | 2.648 | 2.655 | 2.682 | 2.818 | 2.944 | 2.977 | 2.864 | 2.749 | 2.6735 | 2.6495 | 2.6605 | 2.6715
 |  |  | 2000-03-28 00:00:00 |  |  |  | 2.963 | 2.971 | 2.986 | 2.998 | 3.001 | 2.995 | 3 | 3.095 | 3.19 | 3.205 | 3.05 | 2.885 | 2.753 | 2.711 | 2.717 | 2.724 | 2.732 | 2.737 | 2.757 | 2.866 | 2.977 | 2.999 | 2.876 | 2.742 | 2.645 | 2.621 | 2.632 | 2.643 | 2.652 | 2.659 | 2.686 | 2.822 | 2.948 | 2.981 | 2.868 | 2.753 | 2.6725 | 2.6485 | 2.6595 | 2.6705
 |  |  | 2000-03-29 00:00:00 |  |  |  | 2.9 | 2.908 | 2.928 | 2.943 | 2.953 | 2.951 | 2.961 | 3.061 | 3.158 | 3.173 | 3.02 | 2.86 | 2.73 | 2.691 | 2.697 | 2.704 | 2.712 | 2.717 | 2.74 | 2.849 | 2.96 | 2.982 | 2.859 | 2.722 | 2.625 | 2.601 | 2.61 | 2.621 | 2.63 | 2.637 | 2.664 | 2.8 | 2.926 | 2.959 | 2.846 | 2.731 | 2.6525 | 2.6285 | 2.6375 | 2.6485
 |  |  | 2000-03-30 00:00:00 |  |  |  | 2.9 | 2.873 | 2.89 | 2.906 | 2.921 | 2.92 | 2.932 | 3.033 | 3.13 | 3.145 | 2.993 | 2.836 | 2.709 | 2.674 | 2.68 | 2.687 | 2.695 | 2.7 | 2.725 | 2.835 | 2.943 | 2.965 | 2.845 | 2.708 | 2.611 | 2.587 | 2.596 | 2.607 | 2.616 | 2.623 | 2.65 | 2.786 | 2.912 | 2.945 | 2.832 | 2.717 | 2.617 | 2.6145 | 2.6235 | 2.6345
 |  |  | 2000-03-31 00:00:00 |  |  |  | 2.9 | 2.945 | 2.955 | 2.966 | 2.978 | 2.977 | 2.987 | 3.08 | 3.177 | 3.192 | 3.037 | 2.872 | 2.735 | 2.694 | 2.7 | 2.707 | 2.715 | 2.72 | 2.745 | 2.855 | 2.963 | 2.98 | 2.86 | 2.723 | 2.626 | 2.602 | 2.611 | 2.622 | 2.631 | 2.638 | 2.665 | 2.801 | 2.927 | 2.96 | 2.847 | 2.732 | 2.632 | 2.632 | 2.641 | 2.652
 |  |  | 2000-04-03 00:00:00 |  |  |  |  | 2.889 | 2.911 | 2.925 | 2.938 | 2.938 | 2.953 | 3.053 | 3.153 | 3.17 | 3.016 | 2.852 | 2.72 | 2.681 | 2.687 | 2.694 | 2.702 | 2.707 | 2.732 | 2.842 | 2.95 | 2.97 | 2.85 | 2.713 | 2.616 | 2.592 | 2.601 | 2.612 | 2.621 | 2.628 | 2.655 | 2.791 | 2.917 | 2.95 | 2.837 | 2.722 | 2.622 | 2.622 | 2.631 | 2.642 | 2.651
 |  |  | 2000-04-04 00:00:00 |  |  |  |  | 2.822 | 2.844 | 2.862 | 2.877 | 2.879 | 2.894 | 2.999 | 3.104 | 3.124 | 2.973 | 2.813 | 2.693 | 2.656 | 2.662 | 2.669 | 2.677 | 2.682 | 2.707 | 2.817 | 2.925 | 2.95 | 2.83 | 2.693 | 2.596 | 2.572 | 2.581 | 2.592 | 2.601 | 2.608 | 2.635 | 2.771 | 2.897 | 2.93 | 2.817 | 2.702 | 2.602 | 2.602 | 2.611 | 2.622 | 2.631
 |  |  | 2000-04-05 00:00:00 |  |  |  |  | 2.888 | 2.905 | 2.921 | 2.931 | 2.93 | 2.943 | 3.043 | 3.14 | 3.16 | 3.002 | 2.835 | 2.708 | 2.671 | 2.677 | 2.684 | 2.692 | 2.697 | 2.722 | 2.832 | 2.94 | 2.964 | 2.844 | 2.707 | 2.61 | 2.586 | 2.595 | 2.606 | 2.615 | 2.622 | 2.649 | 2.785 | 2.911 | 2.944 | 2.831 | 2.716 | 2.616 | 2.616 | 2.625 | 2.636 | 2.645
 |  |  | 2000-04-06 00:00:00 |  |  |  |  | 2.956 | 2.97 | 2.983 | 2.988 | 2.984 | 2.993 | 3.088 | 3.183 | 3.198 | 3.038 | 2.873 | 2.735 | 2.695 | 2.701 | 2.708 | 2.712 | 2.717 | 2.742 | 2.852 | 2.96 | 2.984 | 2.864 | 2.727 | 2.63 | 2.606 | 2.615 | 2.626 | 2.635 | 2.642 | 2.669 | 2.805 | 2.931 | 2.964 | 2.851 | 2.736 | 2.636 | 2.636 | 2.645 | 2.656 | 2.665
 |  |  | 2000-04-07 00:00:00 |  |  |  |  | 2.971 | 2.992 | 3.007 | 3.013 | 3.008 | 3.016 | 3.108 | 3.2 | 3.215 | 3.055 | 2.89 | 2.753 | 2.713 | 2.719 | 2.726 | 2.731 | 2.737 | 2.757 | 2.866 | 2.968 | 2.996 | 2.876 | 2.738 | 2.642 | 2.615 | 2.624 | 2.635 | 2.644 | 2.651 | 2.678 | 2.811 | 2.934 | 2.964 | 2.851 | 2.736 | 2.636 | 2.645 | 2.654 | 2.665 | 2.674
 |  |  | 2000-04-10 00:00:00 |  |  |  |  | 2.971 | 2.993 | 3.008 | 3.016 | 3.011 | 3.017 | 3.112 | 3.21 | 3.225 | 3.065 | 2.9 | 2.76 | 2.72 | 2.726 | 2.733 | 2.738 | 2.742 | 2.762 | 2.871 | 2.973 | 3.001 | 2.881 | 2.743 | 2.647 | 2.62 | 2.629 | 2.64 | 2.649 | 2.656 | 2.683 | 2.816 | 2.939 | 2.969 | 2.856 | 2.741 | 2.641 | 2.65 | 2.659 | 2.67 | 2.679
 |  |  | 2000-04-11 00:00:00 |  |  |  |  | 2.949 | 2.971 | 2.986 | 2.995 | 2.99 | 3 | 3.1 | 3.2 | 3.217 | 3.057 | 2.892 | 2.752 | 2.712 | 2.718 | 2.725 | 2.729 | 2.733 | 2.753 | 2.862 | 2.964 | 2.992 | 2.872 | 2.734 | 2.638 | 2.611 | 2.62 | 2.631 | 2.64 | 2.647 | 2.674 | 2.807 | 2.93 | 2.96 | 2.847 | 2.732 | 2.632 | 2.641 | 2.65 | 2.661 | 2.67
 |  |  | 2000-04-12 00:00:00 |  |  |  |  | 3.021 | 3.038 | 3.049 | 3.051 | 3.043 | 3.052 | 3.145 | 3.242 | 3.257 | 3.092 | 2.927 | 2.782 | 2.742 | 2.748 | 2.755 | 2.759 | 2.763 | 2.783 | 2.892 | 2.994 | 3.022 | 2.902 | 2.764 | 2.668 | 2.641 | 2.648 | 2.656 | 2.665 | 2.672 | 2.699 | 2.832 | 2.955 | 2.985 | 2.872 | 2.757 | 2.657 | 2.671 | 2.678 | 2.686 | 2.695
 |  |  | 2000-04-13 00:00:00 |  |  |  |  | 3.087 | 3.102 | 3.114 | 3.114 | 3.105 | 3.114 | 3.204 | 3.296 | 3.309 | 3.144 | 2.975 | 2.825 | 2.774 | 2.776 | 2.777 | 2.779 | 2.783 | 2.803 | 2.912 | 3.014 | 3.037 | 2.918 | 2.78 | 2.684 | 2.657 | 2.664 | 2.667 | 2.673 | 2.677 | 2.704 | 2.837 | 2.96 | 2.99 | 2.877 | 2.762 | 2.662 | 2.6845 | 2.6915 | 2.6945 | 2.7005
 |  |  | 2000-04-14 00:00:00 |  |  |  |  | 3.078 | 3.089 | 3.102 | 3.105 | 3.096 | 3.106 | 3.199 | 3.293 | 3.308 | 3.144 | 2.975 | 2.825 | 2.774 | 2.776 | 2.777 | 2.779 | 2.783 | 2.803 | 2.912 | 3.014 | 3.037 | 2.918 | 2.78 | 2.684 | 2.657 | 2.664 | 2.667 | 2.673 | 2.677 | 2.704 | 2.837 | 2.96 | 2.99 | 2.877 | 2.762 | 2.662 | 2.6845 | 2.6915 | 2.6945 | 2.7005
 |  |  | 2000-04-17 00:00:00 |  |  |  |  | 3.158 | 3.172 | 3.181 | 3.183 | 3.173 | 3.18 | 3.265 | 3.352 | 3.365 | 3.191 | 3.017 | 2.861 | 2.81 | 2.812 | 2.813 | 2.813 | 2.813 | 2.833 | 2.942 | 3.044 | 3.064 | 2.945 | 2.807 | 2.71 | 2.682 | 2.684 | 2.684 | 2.687 | 2.691 | 2.718 | 2.851 | 2.974 | 3.004 | 2.891 | 2.776 | 2.676 | 2.707 | 2.709 | 2.709 | 2.712
 |  |  | 2000-04-18 00:00:00 |  |  |  |  | 3.098 | 3.118 | 3.13 | 3.137 | 3.128 | 3.138 | 3.23 | 3.325 | 3.34 | 3.172 | 3 | 2.847 | 2.796 | 2.798 | 2.799 | 2.799 | 2.799 | 2.819 | 2.928 | 3.03 | 3.05 | 2.931 | 2.793 | 2.696 | 2.668 | 2.67 | 2.67 | 2.673 | 2.677 | 2.704 | 2.837 | 2.96 | 2.99 | 2.877 | 2.762 | 2.662 | 2.693 | 2.695 | 2.695 | 2.698
 |  |  | 2000-04-19 00:00:00 |  |  |  |  | 3.055 | 3.075 | 3.09 | 3.102 | 3.097 | 3.106 | 3.196 | 3.295 | 3.315 | 3.15 | 2.981 | 2.831 | 2.79 | 2.792 | 2.793 | 2.793 | 2.793 | 2.813 | 2.922 | 3.032 | 3.052 | 2.933 | 2.795 | 2.698 | 2.67 | 2.67 | 2.67 | 2.673 | 2.677 | 2.704 | 2.837 | 2.96 | 2.99 | 2.877 | 2.762 | 2.662 | 2.695 | 2.695 | 2.695 | 2.698
 |  |  | 2000-04-20 00:00:00 |  |  |  |  | 3.073 | 3.088 | 3.102 | 3.115 | 3.111 | 3.119 | 3.209 | 3.304 | 3.319 | 3.155 | 2.986 | 2.836 | 2.795 | 2.797 | 2.798 | 2.798 | 2.798 | 2.818 | 2.927 | 3.037 | 3.057 | 2.938 | 2.8 | 2.703 | 2.675 | 2.675 | 2.675 | 2.678 | 2.682 | 2.709 | 2.842 | 2.965 | 2.995 | 2.882 | 2.767 | 2.667 | 2.7 | 2.7 | 2.7 | 2.703
 |  |  | 2000-04-24 00:00:00 |  |  |  |  | 3.137 | 3.151 | 3.161 | 3.168 | 3.16 | 3.168 | 3.258 | 3.348 | 3.363 | 3.193 | 3.024 | 2.871 | 2.829 | 2.829 | 2.83 | 2.832 | 2.832 | 2.852 | 2.961 | 3.071 | 3.091 | 2.972 | 2.831 | 2.733 | 2.703 | 2.698 | 2.695 | 2.694 | 2.694 | 2.72 | 2.852 | 2.975 | 3.005 | 2.892 | 2.777 | 2.677 | 2.728 | 2.723 | 2.72 | 2.719
 |  |  | 2000-04-25 00:00:00 |  |  |  |  | 3.11 | 3.124 | 3.138 | 3.145 | 3.139 | 3.149 | 3.241 | 3.335 | 3.348 | 3.182 | 3.015 | 2.863 | 2.821 | 2.822 | 2.827 | 2.832 | 2.828 | 2.847 | 2.955 | 3.057 | 3.08 | 2.961 | 2.82 | 2.722 | 2.692 | 2.687 | 2.689 | 2.697 | 2.695 | 2.719 | 2.851 | 2.974 | 3.004 | 2.891 | 2.776 | 2.676 | 2.717 | 2.712 | 2.714 | 2.722
 |  |  | 2000-04-26 00:00:00 |  |  |  |  | 3.089 | 3.09 | 3.105 | 3.117 | 3.113 | 3.126 | 3.219 | 3.313 | 3.327 | 3.162 | 2.997 | 2.845 | 2.804 | 2.805 | 2.81 | 2.817 | 2.815 | 2.834 | 2.942 | 3.044 | 3.064 | 2.945 | 2.804 | 2.706 | 2.675 | 2.67 | 2.672 | 2.68 | 2.678 | 2.702 | 2.834 | 2.957 | 2.987 | 2.874 | 2.759 | 2.659 | 2.7 | 2.695 | 2.697 | 2.705
 |  |  | 2000-04-27 00:00:00 |  |  |  |  | 3.089 | 3.055 | 3.074 | 3.088 | 3.085 | 3.099 | 3.191 | 3.288 | 3.302 | 3.145 | 2.983 | 2.831 | 2.791 | 2.792 | 2.797 | 2.805 | 2.803 | 2.822 | 2.93 | 3.032 | 3.054 | 2.935 | 2.794 | 2.696 | 2.665 | 2.66 | 2.662 | 2.67 | 2.668 | 2.692 | 2.824 | 2.947 | 2.977 | 2.864 | 2.749 | 2.649 | 2.629 | 2.68 | 2.682 | 2.69
 |  |  | 2000-04-28 00:00:00 |  |  |  |  | 3.089 | 3.141 | 3.158 | 3.166 | 3.16 | 3.17 | 3.255 | 3.346 | 3.36 | 3.2 | 3.035 | 2.875 | 2.83 | 2.83 | 2.83 | 2.831 | 2.829 | 2.848 | 2.956 | 3.058 | 3.08 | 2.961 | 2.818 | 2.72 | 2.688 | 2.683 | 2.685 | 2.693 | 2.691 | 2.715 | 2.847 | 2.97 | 3 | 2.887 | 2.772 | 2.672 | 2.652 | 2.703 | 2.705 | 2.713
 |  |  | 2000-04-30 00:00:00 |  |  |  |  | 3.089 | 3.141 | 3.158 | 3.166 | 3.16 | 3.17 | 3.255 | 3.346 | 3.36 | 3.2 | 3.035 | 2.875 | 2.83 | 2.83 | 2.83 | 2.831 | 2.829 | 2.848 | 2.956 | 3.058 | 3.08 | 2.961 | 2.818 | 2.72 | 2.688 | 2.683 | 2.685 | 2.693 | 2.691 | 2.715 | 2.847 | 2.97 | 3 | 2.887 | 2.772 | 2.672 | 2.652 | 2.703 | 2.705 | 2.713
 |  |  | 2000-05-01 00:00:00 |  |  |  |  |  | 3.216 | 3.236 | 3.243 | 3.236 | 3.245 | 3.328 | 3.415 | 3.428 | 3.258 | 3.088 | 2.92 | 2.875 | 2.873 | 2.873 | 2.873 | 2.87 | 2.889 | 2.997 | 3.096 | 3.115 | 2.992 | 2.845 | 2.747 | 2.715 | 2.71 | 2.712 | 2.72 | 2.716 | 2.74 | 2.872 | 2.995 | 3.022 | 2.907 | 2.792 | 2.692 | 2.672 | 2.73 | 2.732 | 2.74 | 2.736
 |  |  | 2000-05-02 00:00:00 |  |  |  |  |  | 3.217 | 3.235 | 3.244 | 3.239 | 3.249 | 3.337 | 3.427 | 3.44 | 3.27 | 3.1 | 2.93 | 2.885 | 2.883 | 2.883 | 2.883 | 2.88 | 2.9 | 3.009 | 3.108 | 3.123 | 3 | 2.853 | 2.755 | 2.723 | 2.718 | 2.72 | 2.728 | 2.724 | 2.748 | 2.88 | 3.003 | 3.03 | 2.915 | 2.8 | 2.7 | 2.69 | 2.738 | 2.74 | 2.748 | 2.744
 |  |  | 2000-05-03 00:00:00 |  |  |  |  |  | 3.126 | 3.149 | 3.164 | 3.164 | 3.179 | 3.279 | 3.379 | 3.395 | 3.23 | 3.063 | 2.896 | 2.852 | 2.85 | 2.85 | 2.854 | 2.854 | 2.875 | 2.984 | 3.083 | 3.1 | 2.977 | 2.83 | 2.73 | 2.698 | 2.693 | 2.695 | 2.703 | 2.699 | 2.723 | 2.855 | 2.978 | 3.002 | 2.887 | 2.772 | 2.672 | 2.662 | 2.715 | 2.717 | 2.725 | 2.721
 |  |  | 2000-05-04 00:00:00 |  |  |  |  |  | 3.107 | 3.13 | 3.145 | 3.145 | 3.158 | 3.258 | 3.358 | 3.375 | 3.215 | 3.05 | 2.885 | 2.84 | 2.838 | 2.838 | 2.842 | 2.842 | 2.863 | 2.972 | 3.071 | 3.088 | 2.965 | 2.818 | 2.718 | 2.686 | 2.681 | 2.683 | 2.691 | 2.687 | 2.711 | 2.843 | 2.966 | 2.99 | 2.875 | 2.76 | 2.66 | 2.65 | 2.7035 | 2.7055 | 2.7135 | 2.7095
 |  |  | 2000-05-05 00:00:00 |  |  |  |  |  | 3.025 | 3.056 | 3.074 | 3.076 | 3.094 | 3.197 | 3.3 | 3.32 | 3.168 | 3.01 | 2.855 | 2.815 | 2.813 | 2.813 | 2.817 | 2.817 | 2.838 | 2.947 | 3.046 | 3.063 | 2.94 | 2.793 | 2.693 | 2.661 | 2.656 | 2.658 | 2.666 | 2.662 | 2.686 | 2.818 | 2.941 | 2.965 | 2.85 | 2.735 | 2.635 | 2.62 | 2.6785 | 2.6805 | 2.6885 | 2.6845
 |  |  | 2000-05-08 00:00:00 |  |  |  |  |  | 3.17 | 3.193 | 3.203 | 3.196 | 3.208 | 3.3 | 3.391 | 3.403 | 3.243 | 3.075 | 2.907 | 2.864 | 2.859 | 2.859 | 2.863 | 2.863 | 2.884 | 2.993 | 3.089 | 3.106 | 2.981 | 2.831 | 2.728 | 2.696 | 2.691 | 2.693 | 2.701 | 2.697 | 2.721 | 2.853 | 2.976 | 3 | 2.885 | 2.77 | 2.67 | 2.655 | 2.711 | 2.713 | 2.721 | 2.717
 |  |  | 2000-05-09 00:00:00 |  |  |  |  |  | 3.183 | 3.206 | 3.217 | 3.21 | 3.222 | 3.315 | 3.408 | 3.42 | 3.26 | 3.09 | 2.92 | 2.88 | 2.876 | 2.876 | 2.88 | 2.879 | 2.9 | 3.004 | 3.096 | 3.113 | 2.988 | 2.838 | 2.735 | 2.703 | 2.698 | 2.7 | 2.708 | 2.704 | 2.728 | 2.86 | 2.983 | 3.007 | 2.892 | 2.777 | 2.677 | 2.662 | 2.718 | 2.72 | 2.728 | 2.724
 |  |  | 2000-05-10 00:00:00 |  |  |  |  |  | 3.317 | 3.338 | 3.343 | 3.333 | 3.343 | 3.43 | 3.521 | 3.533 | 3.36 | 3.18 | 3 | 2.95 | 2.935 | 2.935 | 2.939 | 2.934 | 2.954 | 3.052 | 3.143 | 3.16 | 3.032 | 2.879 | 2.773 | 2.738 | 2.73 | 2.73 | 2.738 | 2.734 | 2.758 | 2.89 | 3.013 | 3.035 | 2.92 | 2.805 | 2.705 | 2.69 | 2.75 | 2.75 | 2.758 | 2.754
 |  |  | 2000-05-11 00:00:00 |  |  |  |  |  | 3.352 | 3.374 | 3.387 | 3.38 | 3.391 | 3.484 | 3.575 | 3.587 | 3.414 | 3.23 | 3.045 | 2.99 | 2.975 | 2.976 | 2.98 | 2.974 | 2.992 | 3.087 | 3.176 | 3.193 | 3.058 | 2.905 | 2.78 | 2.745 | 2.737 | 2.737 | 2.745 | 2.741 | 2.765 | 2.897 | 3.02 | 3.042 | 2.927 | 2.812 | 2.712 | 2.697 | 2.757 | 2.757 | 2.765 | 2.761
 |  |  | 2000-05-12 00:00:00 |  |  |  |  |  | 3.354 | 3.378 | 3.394 | 3.388 | 3.403 | 3.503 | 3.598 | 3.612 | 3.439 | 3.252 | 3.065 | 3.005 | 2.99 | 2.99 | 2.997 | 2.997 | 3.017 | 3.114 | 3.204 | 3.221 | 3.086 | 2.932 | 2.802 | 2.762 | 2.752 | 2.752 | 2.76 | 2.756 | 2.78 | 2.912 | 3.035 | 3.056 | 2.937 | 2.822 | 2.722 | 2.707 | 2.772 | 2.772 | 2.78 | 2.776
 |  |  | 2000-05-15 00:00:00 |  |  |  |  |  | 3.396 | 3.424 | 3.443 | 3.438 | 3.454 | 3.558 | 3.66 | 3.677 | 3.498 | 3.305 | 3.105 | 3.04 | 3.027 | 3.03 | 3.032 | 3.034 | 3.054 | 3.15 | 3.24 | 3.255 | 3.12 | 2.962 | 2.827 | 2.787 | 2.777 | 2.777 | 2.785 | 2.781 | 2.805 | 2.937 | 3.06 | 3.081 | 2.962 | 2.847 | 2.747 | 2.732 | 2.797 | 2.797 | 2.805 | 2.801
 |  |  | 2000-05-16 00:00:00 |  |  |  |  |  | 3.448 | 3.475 | 3.497 | 3.495 | 3.516 | 3.627 | 3.733 | 3.751 | 3.572 | 3.38 | 3.178 | 3.113 | 3.1 | 3.103 | 3.105 | 3.104 | 3.123 | 3.219 | 3.309 | 3.322 | 3.185 | 3.022 | 2.882 | 2.837 | 2.827 | 2.827 | 2.835 | 2.831 | 2.855 | 2.982 | 3.1 | 3.121 | 2.998 | 2.878 | 2.758 | 2.743 | 2.837 | 2.837 | 2.845 | 2.841
 |  |  | 2000-05-17 00:00:00 |  |  |  |  |  | 3.689 | 3.711 | 3.725 | 3.718 | 3.738 | 3.841 | 3.943 | 3.953 | 3.758 | 3.553 | 3.333 | 3.243 | 3.221 | 3.224 | 3.226 | 3.225 | 3.244 | 3.34 | 3.43 | 3.443 | 3.306 | 3.137 | 2.99 | 2.94 | 2.92 | 2.917 | 2.925 | 2.921 | 2.945 | 3.072 | 3.19 | 3.21 | 3.08 | 2.94 | 2.8 | 2.78 | 2.91 | 2.907 | 2.915 | 2.911
 |  |  | 2000-05-18 00:00:00 |  |  |  |  |  | 3.71 | 3.718 | 3.728 | 3.72 | 3.742 | 3.844 | 3.945 | 3.955 | 3.763 | 3.562 | 3.348 | 3.263 | 3.241 | 3.245 | 3.248 | 3.25 | 3.271 | 3.367 | 3.457 | 3.47 | 3.336 | 3.167 | 3.02 | 2.97 | 2.95 | 2.947 | 2.955 | 2.951 | 2.975 | 3.102 | 3.22 | 3.24 | 3.115 | 2.977 | 2.84 | 2.825 | 2.93 | 2.927 | 2.935 | 2.931
 |  |  | 2000-05-19 00:00:00 |  |  |  |  |  | 3.825 | 3.841 | 3.846 | 3.836 | 3.851 | 3.949 | 4.046 | 4.051 | 3.848 | 3.645 | 3.425 | 3.335 | 3.312 | 3.315 | 3.327 | 3.329 | 3.35 | 3.45 | 3.545 | 3.558 | 3.418 | 3.248 | 3.092 | 3.035 | 3.012 | 3.009 | 3.017 | 3.013 | 3.037 | 3.164 | 3.282 | 3.302 | 3.175 | 3.032 | 2.89 | 2.87 | 2.992 | 2.989 | 2.997 | 2.993
 |  |  | 2000-05-22 00:00:00 |  |  |  |  |  | 3.747 | 3.759 | 3.773 | 3.765 | 3.784 | 3.89 | 3.995 | 4.005 | 3.808 | 3.611 | 3.396 | 3.308 | 3.285 | 3.288 | 3.303 | 3.303 | 3.323 | 3.423 | 3.518 | 3.531 | 3.394 | 3.224 | 3.068 | 3.011 | 2.988 | 2.985 | 2.993 | 2.989 | 3.013 | 3.14 | 3.258 | 3.278 | 3.156 | 3.018 | 2.881 | 2.861 | 2.968 | 2.965 | 2.973 | 2.969
 |  |  | 2000-05-23 00:00:00 |  |  |  |  |  | 3.814 | 3.82 | 3.828 | 3.818 | 3.833 | 3.933 | 4.037 | 4.047 | 3.848 | 3.651 | 3.436 | 3.348 | 3.325 | 3.328 | 3.338 | 3.338 | 3.358 | 3.458 | 3.553 | 3.566 | 3.429 | 3.259 | 3.103 | 3.046 | 3.023 | 3.02 | 3.028 | 3.024 | 3.048 | 3.168 | 3.283 | 3.303 | 3.178 | 3.04 | 2.903 | 2.881 | 2.973 | 2.97 | 2.978 | 2.974
 |  |  | 2000-05-24 00:00:00 |  |  |  |  |  | 4.073 | 4.072 | 4.077 | 4.06 | 4.072 | 4.165 | 4.26 | 4.268 | 4.048 | 3.828 | 3.593 | 3.483 | 3.46 | 3.463 | 3.473 | 3.473 | 3.493 | 3.593 | 3.688 | 3.701 | 3.564 | 3.394 | 3.238 | 3.176 | 3.148 | 3.14 | 3.148 | 3.144 | 3.168 | 3.285 | 3.397 | 3.417 | 3.29 | 3.147 | 3.005 | 2.983 | 3.068 | 3.06 | 3.068 | 3.064
 |  |  | 2000-05-25 00:00:00 |  |  |  |  |  | 4.236 | 4.228 | 4.228 | 4.208 | 4.22 | 4.313 | 4.41 | 4.418 | 4.198 | 3.978 | 3.743 | 3.62 | 3.597 | 3.6 | 3.61 | 3.605 | 3.625 | 3.725 | 3.82 | 3.833 | 3.696 | 3.526 | 3.37 | 3.305 | 3.275 | 3.265 | 3.265 | 3.26 | 3.28 | 3.397 | 3.509 | 3.529 | 3.402 | 3.252 | 3.102 | 3.077 | 3.155 | 3.145 | 3.145 | 3.14
 |  |  | 2000-05-26 00:00:00 |  |  |  |  |  | 4.406 | 4.268 | 4.268 | 4.25 | 4.265 | 4.365 | 4.465 | 4.475 | 4.255 | 4.035 | 3.795 | 3.672 | 3.649 | 3.652 | 3.662 | 3.657 | 3.677 | 3.777 | 3.872 | 3.885 | 3.748 | 3.578 | 3.422 | 3.352 | 3.317 | 3.307 | 3.302 | 3.292 | 3.31 | 3.425 | 3.536 | 3.555 | 3.428 | 3.278 | 3.128 | 3.103 | 3.167 | 3.157 | 3.152 | 3.142
 |  |  | 2000-05-30 00:00:00 |  |  |  |  |  | 4.406 | 4.354 | 4.34 | 4.32 | 4.335 | 4.434 | 4.533 | 4.541 | 4.321 | 4.101 | 3.861 | 3.735 | 3.71 | 3.71 | 3.72 | 3.715 | 3.735 | 3.835 | 3.93 | 3.943 | 3.806 | 3.636 | 3.48 | 3.41 | 3.375 | 3.365 | 3.36 | 3.35 | 3.368 | 3.48 | 3.589 | 3.608 | 3.478 | 3.323 | 3.168 | 3.14 | 3.12 | 3.185 | 3.18 | 3.17
 |  |  | 2000-05-31 00:00:00 |  |  |  |  |  | 4.406 | 4.356 | 4.343 | 4.328 | 4.343 | 4.443 | 4.543 | 4.553 | 4.338 | 4.123 | 3.888 | 3.773 | 3.748 | 3.748 | 3.758 | 3.753 | 3.773 | 3.873 | 3.963 | 3.976 | 3.839 | 3.669 | 3.513 | 3.443 | 3.408 | 3.398 | 3.393 | 3.383 | 3.401 | 3.501 | 3.601 | 3.616 | 3.471 | 3.324 | 3.176 | 3.151 | 3.146 | 3.218 | 3.213 | 3.203
 |  |  | 2000-06-01 00:00:00 |  |  |  |  |  |  | 4.064 | 4.043 | 4.033 | 4.05 | 4.15 | 4.25 | 4.26 | 4.055 | 3.845 | 3.62 | 3.505 | 3.48 | 3.48 | 3.49 | 3.485 | 3.505 | 3.605 | 3.702 | 3.717 | 3.582 | 3.414 | 3.258 | 3.188 | 3.158 | 3.148 | 3.143 | 3.133 | 3.151 | 3.251 | 3.351 | 3.366 | 3.236 | 3.093 | 2.948 | 2.926 | 2.921 | 2.968 | 2.963 | 2.953 | 2.971
 |  |  | 2000-06-02 00:00:00 |  |  |  |  |  |  | 4.043 | 4.022 | 4 | 4 | 4.092 | 4.187 | 4.192 | 3.99 | 3.785 | 3.58 | 3.48 | 3.457 | 3.457 | 3.467 | 3.462 | 3.482 | 3.582 | 3.679 | 3.694 | 3.559 | 3.391 | 3.235 | 3.165 | 3.135 | 3.125 | 3.12 | 3.11 | 3.128 | 3.228 | 3.328 | 3.343 | 3.213 | 3.07 | 2.925 | 2.903 | 2.903 | 2.945 | 2.94 | 2.93 | 2.948
 |  |  | 2000-06-05 00:00:00 |  |  |  |  |  |  | 4.398 | 4.365 | 4.3 | 4.3 | 4.383 | 4.465 | 4.465 | 4.245 | 4.02 | 3.795 | 3.67 | 3.635 | 3.63 | 3.635 | 3.63 | 3.645 | 3.74 | 3.835 | 3.85 | 3.71 | 3.548 | 3.386 | 3.315 | 3.285 | 3.275 | 3.27 | 3.26 | 3.278 | 3.378 | 3.488 | 3.503 | 3.363 | 3.22 | 3.075 | 3.05 | 3.05 | 3.075 | 3.07 | 3.06 | 3.078
 |  |  | 2000-06-06 00:00:00 |  |  |  |  |  |  | 4.294 | 4.266 | 4.231 | 4.22 | 4.286 | 4.355 | 4.35 | 4.135 | 3.92 | 3.705 | 3.58 | 3.545 | 3.54 | 3.545 | 3.54 | 3.555 | 3.65 | 3.745 | 3.76 | 3.62 | 3.458 | 3.296 | 3.225 | 3.195 | 3.185 | 3.18 | 3.17 | 3.188 | 3.283 | 3.388 | 3.403 | 3.263 | 3.12 | 2.975 | 2.95 | 2.95 | 3.005 | 3 | 2.99 | 3.008
 |  |  | 2000-06-07 00:00:00 |  |  |  |  |  |  | 3.945 | 3.929 | 3.911 | 3.906 | 3.983 | 4.07 | 4.07 | 3.86 | 3.652 | 3.445 | 3.325 | 3.293 | 3.288 | 3.293 | 3.293 | 3.313 | 3.413 | 3.513 | 3.533 | 3.401 | 3.256 | 3.096 | 3.025 | 2.995 | 2.985 | 2.98 | 2.97 | 2.988 | 3.083 | 3.188 | 3.203 | 3.068 | 2.926 | 2.783 | 2.758 | 2.763 | 2.825 | 2.82 | 2.81 | 2.828
 |  |  | 2000-06-08 00:00:00 |  |  |  |  |  |  | 4.133 | 4.105 | 4.085 | 4.075 | 4.14 | 4.215 | 4.205 | 3.99 | 3.773 | 3.558 | 3.423 | 3.391 | 3.386 | 3.391 | 3.381 | 3.396 | 3.493 | 3.591 | 3.601 | 3.469 | 3.324 | 3.164 | 3.093 | 3.063 | 3.053 | 3.048 | 3.038 | 3.056 | 3.151 | 3.256 | 3.271 | 3.136 | 2.994 | 2.851 | 2.826 | 2.831 | 2.893 | 2.888 | 2.878 | 2.896
 |  |  | 2000-06-09 00:00:00 |  |  |  |  |  |  | 4.16 | 4.14 | 4.115 | 4.103 | 4.155 | 4.22 | 4.21 | 3.994 | 3.776 | 3.56 | 3.428 | 3.396 | 3.391 | 3.396 | 3.388 | 3.404 | 3.503 | 3.601 | 3.611 | 3.479 | 3.334 | 3.174 | 3.103 | 3.073 | 3.063 | 3.058 | 3.048 | 3.066 | 3.161 | 3.266 | 3.281 | 3.146 | 3.004 | 2.861 | 2.836 | 2.841 | 2.903 | 2.898 | 2.888 | 2.906
 |  |  | 2000-06-12 00:00:00 |  |  |  |  |  |  | 4.212 | 4.198 | 4.173 | 4.16 | 4.215 | 4.28 | 4.268 | 4.049 | 3.83 | 3.611 | 3.481 | 3.449 | 3.444 | 3.448 | 3.435 | 3.444 | 3.529 | 3.623 | 3.632 | 3.5 | 3.355 | 3.195 | 3.124 | 3.094 | 3.084 | 3.076 | 3.066 | 3.084 | 3.182 | 3.282 | 3.297 | 3.172 | 3.035 | 2.892 | 2.867 | 2.872 | 2.934 | 2.926 | 2.916 | 2.934
 |  |  | 2000-06-13 00:00:00 |  |  |  |  |  |  | 4.158 | 4.142 | 4.12 | 4.108 | 4.168 | 4.24 | 4.232 | 4.015 | 3.798 | 3.583 | 3.453 | 3.423 | 3.418 | 3.422 | 3.405 | 3.412 | 3.497 | 3.592 | 3.603 | 3.472 | 3.327 | 3.167 | 3.096 | 3.068 | 3.059 | 3.056 | 3.043 | 3.061 | 3.159 | 3.259 | 3.274 | 3.149 | 3.012 | 2.869 | 2.844 | 2.849 | 2.909 | 2.906 | 2.893 | 2.911
 |  |  | 2000-06-14 00:00:00 |  |  |  |  |  |  | 4.256 | 4.239 | 4.213 | 4.196 | 4.25 | 4.32 | 4.309 | 4.082 | 3.855 | 3.628 | 3.488 | 3.458 | 3.453 | 3.457 | 3.44 | 3.447 | 3.532 | 3.627 | 3.638 | 3.507 | 3.362 | 3.202 | 3.131 | 3.103 | 3.094 | 3.091 | 3.075 | 3.091 | 3.189 | 3.289 | 3.304 | 3.179 | 3.042 | 2.899 | 2.874 | 2.879 | 2.944 | 2.941 | 2.925 | 2.941
 |  |  | 2000-06-15 00:00:00 |  |  |  |  |  |  | 4.463 | 4.422 | 4.382 | 4.354 | 4.404 | 4.47 | 4.454 | 4.216 | 3.976 | 3.739 | 3.593 | 3.56 | 3.552 | 3.551 | 3.531 | 3.54 | 3.615 | 3.705 | 3.713 | 3.578 | 3.428 | 3.267 | 3.192 | 3.164 | 3.155 | 3.152 | 3.137 | 3.154 | 3.253 | 3.354 | 3.37 | 3.24 | 3.103 | 2.96 | 2.935 | 2.94 | 3.005 | 3.002 | 2.987 | 3.004
 |  |  | 2000-06-16 00:00:00 |  |  |  |  |  |  | 4.488 | 4.458 | 4.423 | 4.401 | 4.455 | 4.53 | 4.513 | 4.271 | 4.021 | 3.784 | 3.634 | 3.601 | 3.593 | 3.587 | 3.558 | 3.563 | 3.635 | 3.723 | 3.725 | 3.585 | 3.428 | 3.267 | 3.192 | 3.161 | 3.152 | 3.149 | 3.134 | 3.151 | 3.25 | 3.351 | 3.367 | 3.237 | 3.1 | 2.957 | 2.929 | 2.932 | 3.002 | 2.999 | 2.984 | 3.001
 |  |  | 2000-06-19 00:00:00 |  |  |  |  |  |  | 4.063 | 4.053 | 4.123 | 4.101 | 4.155 | 4.23 | 4.213 | 3.971 | 3.73 | 3.515 | 3.38 | 3.35 | 3.342 | 3.336 | 3.316 | 3.326 | 3.401 | 3.491 | 3.495 | 3.355 | 3.198 | 3.037 | 2.962 | 2.931 | 2.922 | 2.919 | 2.904 | 2.921 | 3.02 | 3.121 | 3.137 | 3.007 | 2.87 | 2.727 | 2.699 | 2.702 | 2.802 | 2.799 | 2.784 | 2.801
 |  |  | 2000-06-20 00:00:00 |  |  |  |  |  |  | 4.107 | 4.103 | 4.103 | 4.097 | 4.186 | 4.285 | 4.275 | 4.04 | 3.81 | 3.58 | 3.435 | 3.4 | 3.39 | 3.38 | 3.36 | 3.37 | 3.445 | 3.528 | 3.525 | 3.38 | 3.222 | 3.062 | 2.987 | 2.956 | 2.947 | 2.944 | 2.929 | 2.946 | 3.047 | 3.15 | 3.166 | 3.036 | 2.899 | 2.756 | 2.728 | 2.731 | 2.817 | 2.814 | 2.799 | 2.816
 |  |  | 2000-06-21 00:00:00 |  |  |  |  |  |  | 4.378 | 4.369 | 4.354 | 4.337 | 4.413 | 4.5 | 4.486 | 4.236 | 3.98 | 3.73 | 3.58 | 3.53 | 3.515 | 3.5 | 3.48 | 3.49 | 3.565 | 3.648 | 3.645 | 3.49 | 3.322 | 3.159 | 3.084 | 3.053 | 3.044 | 3.041 | 3.026 | 3.043 | 3.144 | 3.247 | 3.263 | 3.128 | 2.988 | 2.842 | 2.814 | 2.817 | 2.894 | 2.891 | 2.876 | 2.893
 |  |  | 2000-06-22 00:00:00 |  |  |  |  |  |  | 4.551 | 4.513 | 4.493 | 4.473 | 4.543 | 4.62 | 4.6 | 4.342 | 4.078 | 3.816 | 3.656 | 3.601 | 3.581 | 3.561 | 3.536 | 3.544 | 3.618 | 3.7 | 3.695 | 3.535 | 3.364 | 3.199 | 3.121 | 3.085 | 3.071 | 3.068 | 3.053 | 3.07 | 3.171 | 3.274 | 3.29 | 3.155 | 3.015 | 2.869 | 2.841 | 2.844 | 2.921 | 2.918 | 2.903 | 2.92
 |  |  | 2000-06-23 00:00:00 |  |  |  |  |  |  | 4.448 | 4.416 | 4.398 | 4.385 | 4.446 | 4.521 | 4.503 | 4.243 | 3.983 | 3.723 | 3.57 | 3.515 | 3.495 | 3.475 | 3.455 | 3.465 | 3.54 | 3.625 | 3.62 | 3.46 | 3.289 | 3.124 | 3.046 | 3.01 | 2.996 | 2.993 | 2.978 | 2.995 | 3.096 | 3.199 | 3.215 | 3.08 | 2.94 | 2.794 | 2.766 | 2.769 | 2.846 | 2.843 | 2.828 | 2.845
 |  |  | 2000-06-26 00:00:00 |  |  |  |  |  |  | 4.56 | 4.52 | 4.49 | 4.47 | 4.525 | 4.595 | 4.575 | 4.297 | 4.019 | 3.741 | 3.588 | 3.533 | 3.513 | 3.493 | 3.472 | 3.481 | 3.556 | 3.641 | 3.636 | 3.47 | 3.298 | 3.133 | 3.055 | 3.019 | 3.005 | 3.002 | 2.987 | 3.004 | 3.105 | 3.208 | 3.224 | 3.089 | 2.949 | 2.803 | 2.775 | 2.778 | 2.855 | 2.852 | 2.837 | 2.854
 |  |  | 2000-06-27 00:00:00 |  |  |  |  |  |  | 4.686 | 4.615 | 4.58 | 4.555 | 4.6 | 4.665 | 4.64 | 4.36 | 4.08 | 3.785 | 3.62 | 3.564 | 3.541 | 3.52 | 3.499 | 3.508 | 3.583 | 3.668 | 3.663 | 3.496 | 3.322 | 3.155 | 3.075 | 3.036 | 3.02 | 3.017 | 3.002 | 3.019 | 3.118 | 3.219 | 3.235 | 3.1 | 2.96 | 2.814 | 2.786 | 2.789 | 2.84 | 2.837 | 2.822 | 2.839
 |  |  | 2000-06-28 00:00:00 |  |  |  |  |  |  | 4.369 | 4.397 | 4.37 | 4.355 | 4.415 | 4.485 | 4.465 | 4.195 | 3.925 | 3.64 | 3.48 | 3.425 | 3.402 | 3.382 | 3.362 | 3.372 | 3.453 | 3.543 | 3.538 | 3.371 | 3.197 | 3.03 | 2.95 | 2.911 | 2.895 | 2.892 | 2.877 | 2.894 | 2.993 | 3.094 | 3.11 | 2.975 | 2.835 | 2.689 | 2.661 | 2.664 | 2.735 | 2.732 | 2.717 | 2.734
 |  |  | 2000-06-29 00:00:00 |  |  |  |  |  |  | 4.369 | 4.423 | 4.39 | 4.368 | 4.423 | 4.493 | 4.471 | 4.2 | 3.93 | 3.645 | 3.488 | 3.433 | 3.41 | 3.39 | 3.37 | 3.38 | 3.461 | 3.551 | 3.546 | 3.379 | 3.205 | 3.038 | 2.958 | 2.919 | 2.903 | 2.9 | 2.885 | 2.902 | 3.001 | 3.102 | 3.118 | 2.983 | 2.843 | 2.697 | 2.669 | 2.672 | 2.677 | 2.74 | 2.725 | 2.742
 |  |  | 2000-06-30 00:00:00 |  |  |  |  |  |  | 4.369 | 4.476 | 4.442 | 4.411 | 4.466 | 4.536 | 4.516 | 4.24 | 3.965 | 3.671 | 3.516 | 3.461 | 3.438 | 3.418 | 3.398 | 3.408 | 3.488 | 3.568 | 3.568 | 3.401 | 3.227 | 3.06 | 2.98 | 2.941 | 2.925 | 2.922 | 2.907 | 2.924 | 3.021 | 3.119 | 3.134 | 2.999 | 2.859 | 2.713 | 2.685 | 2.688 | 2.693 | 2.772 | 2.757 | 2.774
 |  |  | 2000-07-03 00:00:00 |  |  |  |  |  |  |  | 4.476 | 4.442 | 4.411 | 4.466 | 4.536 | 4.516 | 4.24 | 3.965 | 3.671 | 3.516 | 3.461 | 3.438 | 3.418 | 3.398 | 3.408 | 3.488 | 3.568 | 3.568 | 3.401 | 3.227 | 3.06 | 2.98 | 2.941 | 2.925 | 2.922 | 2.907 | 2.924 | 3.021 | 3.119 | 3.134 | 2.999 | 2.859 | 2.713 | 2.685 | 2.688 | 2.693 | 2.772 | 2.757 | 2.774 | 2.871
 |  |  | 2000-07-05 00:00:00 |  |  |  |  |  |  |  | 4.109 | 4.091 | 4.111 | 4.166 | 4.236 | 4.216 | 3.95 | 3.7 | 3.43 | 3.31 | 3.26 | 3.24 | 3.222 | 3.212 | 3.222 | 3.307 | 3.393 | 3.393 | 3.226 | 3.052 | 2.892 | 2.817 | 2.78 | 2.78 | 2.777 | 2.762 | 2.779 | 2.876 | 2.974 | 2.989 | 2.854 | 2.714 | 2.568 | 2.54 | 2.543 | 2.538 | 2.637 | 2.622 | 2.639 | 2.736
 |  |  | 2000-07-06 00:00:00 |  |  |  |  |  |  |  | 4.066 | 4.045 | 4.03 | 4.1 | 4.185 | 4.18 | 3.945 | 3.705 | 3.44 | 3.33 | 3.283 | 3.263 | 3.245 | 3.235 | 3.245 | 3.33 | 3.416 | 3.421 | 3.254 | 3.08 | 2.92 | 2.845 | 2.808 | 2.808 | 2.805 | 2.79 | 2.807 | 2.904 | 3.002 | 3.017 | 2.882 | 2.742 | 2.596 | 2.568 | 2.571 | 2.571 | 2.665 | 2.65 | 2.667 | 2.764
 |  |  | 2000-07-07 00:00:00 |  |  |  |  |  |  |  | 4.262 | 4.248 | 4.23 | 4.302 | 4.39 | 4.38 | 4.145 | 3.905 | 3.641 | 3.53 | 3.483 | 3.463 | 3.445 | 3.435 | 3.445 | 3.531 | 3.616 | 3.621 | 3.454 | 3.28 | 3.12 | 3.045 | 3.008 | 3.008 | 3.005 | 2.99 | 3.007 | 3.104 | 3.202 | 3.217 | 3.082 | 2.942 | 2.796 | 2.768 | 2.771 | 2.771 | 2.865 | 2.85 | 2.867 | 2.964
 |  |  | 2000-07-10 00:00:00 |  |  |  |  |  |  |  | 4.228 | 4.222 | 4.21 | 4.29 | 4.385 | 4.38 | 4.15 | 3.92 | 3.665 | 3.555 | 3.515 | 3.497 | 3.485 | 3.475 | 3.485 | 3.571 | 3.665 | 3.675 | 3.508 | 3.334 | 3.174 | 3.099 | 3.062 | 3.062 | 3.059 | 3.044 | 3.061 | 3.158 | 3.256 | 3.271 | 3.136 | 2.996 | 2.85 | 2.822 | 2.825 | 2.825 | 2.919 | 2.904 | 2.921 | 3.018
 |  |  | 2000-07-11 00:00:00 |  |  |  |  |  |  |  | 4.257 | 4.251 | 4.236 | 4.306 | 4.4 | 4.395 | 4.175 | 3.955 | 3.72 | 3.627 | 3.589 | 3.572 | 3.56 | 3.55 | 3.555 | 3.652 | 3.74 | 3.755 | 3.587 | 3.413 | 3.248 | 3.173 | 3.136 | 3.136 | 3.133 | 3.118 | 3.135 | 3.232 | 3.33 | 3.345 | 3.21 | 3.07 | 2.924 | 2.896 | 2.899 | 2.899 | 2.993 | 2.978 | 2.995 | 3.092
 |  |  | 2000-07-12 00:00:00 |  |  |  |  |  |  |  | 4.031 | 4.031 | 4.021 | 4.101 | 4.195 | 4.191 | 3.981 | 3.786 | 3.581 | 3.496 | 3.468 | 3.451 | 3.439 | 3.429 | 3.434 | 3.532 | 3.62 | 3.635 | 3.467 | 3.293 | 3.128 | 3.053 | 3.016 | 3.016 | 3.013 | 2.998 | 3.015 | 3.112 | 3.21 | 3.225 | 3.09 | 2.95 | 2.804 | 2.776 | 2.779 | 2.779 | 2.873 | 2.858 | 2.875 | 2.972
 |  |  | 2000-07-13 00:00:00 |  |  |  |  |  |  |  | 4.166 | 4.162 | 4.147 | 4.218 | 4.305 | 4.295 | 4.09 | 3.895 | 3.7 | 3.625 | 3.6 | 3.583 | 3.571 | 3.561 | 3.566 | 3.659 | 3.747 | 3.761 | 3.593 | 3.419 | 3.254 | 3.179 | 3.159 | 3.159 | 3.156 | 3.141 | 3.158 | 3.255 | 3.353 | 3.368 | 3.233 | 3.093 | 2.947 | 2.919 | 2.922 | 2.922 | 3.016 | 3.001 | 3.018 | 3.115
 |  |  | 2000-07-14 00:00:00 |  |  |  |  |  |  |  | 4.15 | 4.145 | 4.13 | 4.205 | 4.295 | 4.28 | 4.09 | 3.9 | 3.715 | 3.65 | 3.635 | 3.622 | 3.612 | 3.602 | 3.612 | 3.72 | 3.808 | 3.82 | 3.66 | 3.5 | 3.34 | 3.265 | 3.245 | 3.245 | 3.244 | 3.231 | 3.25 | 3.35 | 3.451 | 3.47 | 3.343 | 3.204 | 3.059 | 3.032 | 3.045 | 3.045 | 3.102 | 3.089 | 3.108 | 3.207
 |  |  | 2000-07-17 00:00:00 |  |  |  |  |  |  |  | 4.002 | 4.007 | 3.994 | 4.064 | 4.15 | 4.138 | 3.963 | 3.788 | 3.615 | 3.564 | 3.55 | 3.537 | 3.527 | 3.517 | 3.529 | 3.634 | 3.727 | 3.739 | 3.584 | 3.434 | 3.279 | 3.219 | 3.199 | 3.199 | 3.198 | 3.185 | 3.204 | 3.304 | 3.403 | 3.424 | 3.297 | 3.158 | 3.013 | 2.986 | 2.999 | 2.999 | 3.086 | 3.073 | 3.092 | 3.191
 |  |  | 2000-07-18 00:00:00 |  |  |  |  |  |  |  | 4.044 | 4.041 | 4.023 | 4.085 | 4.165 | 4.15 | 3.975 | 3.802 | 3.632 | 3.582 | 3.568 | 3.555 | 3.545 | 3.535 | 3.547 | 3.647 | 3.74 | 3.752 | 3.597 | 3.447 | 3.292 | 3.237 | 3.227 | 3.222 | 3.217 | 3.2 | 3.217 | 3.317 | 3.416 | 3.437 | 3.312 | 3.174 | 3.03 | 3.009 | 3.032 | 3.032 | 3.115 | 3.098 | 3.115 | 3.214
 |  |  | 2000-07-19 00:00:00 |  |  |  |  |  |  |  | 3.884 | 3.889 | 3.883 | 3.955 | 4.043 | 4.034 | 3.866 | 3.702 | 3.541 | 3.498 | 3.485 | 3.473 | 3.463 | 3.453 | 3.47 | 3.575 | 3.675 | 3.69 | 3.54 | 3.395 | 3.24 | 3.185 | 3.175 | 3.17 | 3.165 | 3.148 | 3.165 | 3.265 | 3.364 | 3.385 | 3.26 | 3.122 | 2.978 | 2.957 | 2.977 | 2.974 | 3.063 | 3.046 | 3.063 | 3.162
 |  |  | 2000-07-20 00:00:00 |  |  |  |  |  |  |  | 3.86 | 3.863 | 3.86 | 3.932 | 4.015 | 4.005 | 3.842 | 3.682 | 3.53 | 3.493 | 3.481 | 3.47 | 3.465 | 3.455 | 3.475 | 3.58 | 3.675 | 3.69 | 3.55 | 3.413 | 3.265 | 3.21 | 3.2 | 3.195 | 3.19 | 3.173 | 3.19 | 3.29 | 3.389 | 3.41 | 3.28 | 3.14 | 3 | 2.985 | 3.02 | 3.02 | 3.09 | 3.073 | 3.09 | 3.19
 |  |  | 2000-07-21 00:00:00 |  |  |  |  |  |  |  | 3.834 | 3.837 | 3.834 | 3.907 | 3.987 | 3.979 | 3.819 | 3.659 | 3.509 | 3.476 | 3.464 | 3.453 | 3.45 | 3.44 | 3.46 | 3.567 | 3.672 | 3.69 | 3.555 | 3.42 | 3.275 | 3.23 | 3.22 | 3.22 | 3.22 | 3.21 | 3.23 | 3.339 | 3.444 | 3.465 | 3.335 | 3.195 | 3.055 | 3.045 | 3.075 | 3.075 | 3.12 | 3.11 | 3.13 | 3.239
 |  |  | 2000-07-24 00:00:00 |  |  |  |  |  |  |  | 3.715 | 3.725 | 3.732 | 3.81 | 3.892 | 3.89 | 3.735 | 3.585 | 3.44 | 3.409 | 3.399 | 3.389 | 3.389 | 3.379 | 3.404 | 3.52 | 3.63 | 3.65 | 3.515 | 3.38 | 3.24 | 3.205 | 3.195 | 3.195 | 3.195 | 3.185 | 3.205 | 3.314 | 3.419 | 3.44 | 3.31 | 3.17 | 3.03 | 3.015 | 3.045 | 3.045 | 3.105 | 3.095 | 3.115 | 3.224
 |  |  | 2000-07-25 00:00:00 |  |  |  |  |  |  |  | 3.66 | 3.666 | 3.68 | 3.76 | 3.843 | 3.841 | 3.696 | 3.553 | 3.418 | 3.393 | 3.383 | 3.373 | 3.378 | 3.368 | 3.393 | 3.505 | 3.609 | 3.626 | 3.491 | 3.367 | 3.237 | 3.217 | 3.212 | 3.212 | 3.212 | 3.202 | 3.222 | 3.331 | 3.436 | 3.457 | 3.327 | 3.187 | 3.047 | 3.032 | 3.057 | 3.062 | 3.122 | 3.112 | 3.132 | 3.241
 |  |  | 2000-07-26 00:00:00 |  |  |  |  |  |  |  | 3.763 | 3.793 | 3.808 | 3.89 | 3.975 | 3.97 | 3.81 | 3.66 | 3.515 | 3.48 | 3.47 | 3.46 | 3.47 | 3.46 | 3.468 | 3.575 | 3.677 | 3.694 | 3.549 | 3.424 | 3.294 | 3.274 | 3.269 | 3.269 | 3.269 | 3.259 | 3.279 | 3.388 | 3.493 | 3.514 | 3.384 | 3.244 | 3.104 | 3.089 | 3.114 | 3.119 | 3.179 | 3.169 | 3.189 | 3.298
 |  |  | 2000-07-27 00:00:00 |  |  |  |  |  |  |  | 3.82 | 3.843 | 3.861 | 3.951 | 4.05 | 4.048 | 3.888 | 3.738 | 3.593 | 3.558 | 3.555 | 3.546 | 3.558 | 3.541 | 3.544 | 3.65 | 3.75 | 3.767 | 3.621 | 3.496 | 3.366 | 3.346 | 3.341 | 3.341 | 3.341 | 3.331 | 3.351 | 3.46 | 3.565 | 3.586 | 3.456 | 3.316 | 3.176 | 3.161 | 3.186 | 3.191 | 3.251 | 3.241 | 3.261 | 3.37
 |  |  | 2000-07-28 00:00:00 |  |  |  |  |  |  |  | 3.82 | 3.845 | 3.856 | 3.956 | 4.061 | 4.06 | 3.905 | 3.753 | 3.608 | 3.577 | 3.577 | 3.568 | 3.582 | 3.56 | 3.563 | 3.663 | 3.763 | 3.778 | 3.632 | 3.509 | 3.379 | 3.359 | 3.354 | 3.354 | 3.354 | 3.344 | 3.364 | 3.473 | 3.578 | 3.599 | 3.469 | 3.329 | 3.189 | 3.174 | 3.199 | 3.204 | 3.2 | 3.254 | 3.274 | 3.383
 |  |  | 2000-07-31 00:00:00 |  |  |  |  |  |  |  | 3.82 | 3.774 | 3.798 | 3.906 | 4.02 | 4.019 | 3.869 | 3.719 | 3.579 | 3.549 | 3.549 | 3.539 | 3.553 | 3.533 | 3.539 | 3.639 | 3.729 | 3.744 | 3.598 | 3.473 | 3.343 | 3.323 | 3.318 | 3.318 | 3.318 | 3.308 | 3.328 | 3.437 | 3.542 | 3.563 | 3.433 | 3.293 | 3.153 | 3.138 | 3.17 | 3.182 | 3.203 | 3.208 | 3.228 | 3.337
 |  |  | 2000-08-01 00:00:00 |  |  |  |  |  |  |  |  | 3.987 | 3.986 | 4.08 | 4.18 | 4.175 | 4.005 | 3.84 | 3.685 | 3.64 | 3.633 | 3.618 | 3.628 | 3.608 | 3.598 | 3.695 | 3.778 | 3.793 | 3.643 | 3.508 | 3.378 | 3.358 | 3.353 | 3.353 | 3.35 | 3.337 | 3.354 | 3.455 | 3.553 | 3.568 | 3.438 | 3.298 | 3.158 | 3.143 | 3.175 | 3.187 | 3.208 | 3.237 | 3.254 | 3.355 | 3.453
 |  |  | 2000-08-02 00:00:00 |  |  |  |  |  |  |  |  | 4.214 | 4.209 | 4.297 | 4.395 | 4.385 | 4.19 | 3.995 | 3.82 | 3.77 | 3.75 | 3.72 | 3.725 | 3.695 | 3.685 | 3.782 | 3.86 | 3.875 | 3.725 | 3.59 | 3.455 | 3.425 | 3.41 | 3.405 | 3.4 | 3.385 | 3.4 | 3.496 | 3.59 | 3.6 | 3.47 | 3.33 | 3.19 | 3.175 | 3.207 | 3.219 | 3.24 | 3.265 | 3.28 | 3.376 | 3.47
 |  |  | 2000-08-03 00:00:00 |  |  |  |  |  |  |  |  | 4.25 | 4.252 | 4.342 | 4.442 | 4.432 | 4.227 | 4.022 | 3.842 | 3.779 | 3.764 | 3.744 | 3.745 | 3.715 | 3.705 | 3.802 | 3.88 | 3.895 | 3.742 | 3.607 | 3.472 | 3.442 | 3.427 | 3.422 | 3.417 | 3.402 | 3.417 | 3.511 | 3.602 | 3.612 | 3.482 | 3.342 | 3.202 | 3.187 | 3.219 | 3.231 | 3.252 | 3.282 | 3.297 | 3.391 | 3.482
 |  |  | 2000-08-04 00:00:00 |  |  |  |  |  |  |  |  | 4.296 | 4.29 | 4.36 | 4.44 | 4.425 | 4.205 | 3.99 | 3.795 | 3.732 | 3.718 | 3.703 | 3.703 | 3.673 | 3.683 | 3.78 | 3.86 | 3.87 | 3.717 | 3.582 | 3.447 | 3.417 | 3.402 | 3.397 | 3.392 | 3.377 | 3.392 | 3.486 | 3.577 | 3.587 | 3.457 | 3.317 | 3.177 | 3.162 | 3.194 | 3.206 | 3.227 | 3.257 | 3.272 | 3.366 | 3.457
 |  |  | 2000-08-07 00:00:00 |  |  |  |  |  |  |  |  | 4.348 | 4.344 | 4.39 | 4.45 | 4.425 | 4.18 | 3.938 | 3.723 | 3.648 | 3.635 | 3.62 | 3.613 | 3.583 | 3.593 | 3.69 | 3.77 | 3.775 | 3.622 | 3.487 | 3.352 | 3.317 | 3.297 | 3.292 | 3.287 | 3.272 | 3.287 | 3.379 | 3.465 | 3.475 | 3.345 | 3.205 | 3.065 | 3.05 | 3.082 | 3.094 | 3.115 | 3.152 | 3.167 | 3.259 | 3.345
 |  |  | 2000-08-08 00:00:00 |  |  |  |  |  |  |  |  | 4.409 | 4.402 | 4.437 | 4.483 | 4.46 | 4.2 | 3.948 | 3.708 | 3.623 | 3.605 | 3.587 | 3.58 | 3.553 | 3.543 | 3.64 | 3.72 | 3.71 | 3.555 | 3.41 | 3.275 | 3.24 | 3.22 | 3.215 | 3.21 | 3.195 | 3.21 | 3.302 | 3.388 | 3.398 | 3.268 | 3.128 | 2.988 | 2.973 | 3.005 | 3.017 | 3.038 | 3.065 | 3.08 | 3.172 | 3.258
 |  |  | 2000-08-09 00:00:00 |  |  |  |  |  |  |  |  | 4.419 | 4.412 | 4.455 | 4.505 | 4.477 | 4.212 | 3.955 | 3.705 | 3.61 | 3.591 | 3.573 | 3.566 | 3.539 | 3.524 | 3.615 | 3.692 | 3.68 | 3.517 | 3.365 | 3.215 | 3.17 | 3.15 | 3.145 | 3.14 | 3.125 | 3.14 | 3.232 | 3.318 | 3.328 | 3.198 | 3.058 | 2.918 | 2.903 | 2.935 | 2.947 | 2.968 | 2.995 | 3.01 | 3.102 | 3.188
 |  |  | 2000-08-10 00:00:00 |  |  |  |  |  |  |  |  | 4.468 | 4.453 | 4.488 | 4.538 | 4.51 | 4.245 | 3.986 | 3.733 | 3.638 | 3.618 | 3.6 | 3.595 | 3.572 | 3.555 | 3.646 | 3.723 | 3.718 | 3.555 | 3.403 | 3.253 | 3.208 | 3.188 | 3.183 | 3.183 | 3.168 | 3.183 | 3.275 | 3.361 | 3.371 | 3.241 | 3.101 | 2.961 | 2.946 | 2.978 | 2.99 | 3.011 | 3.038 | 3.053 | 3.145 | 3.231
 |  |  | 2000-08-11 00:00:00 |  |  |  |  |  |  |  |  | 4.475 | 4.461 | 4.495 | 4.55 | 4.522 | 4.258 | 4.001 | 3.748 | 3.651 | 3.632 | 3.614 | 3.61 | 3.587 | 3.57 | 3.663 | 3.74 | 3.735 | 3.569 | 3.412 | 3.263 | 3.215 | 3.195 | 3.19 | 3.19 | 3.175 | 3.19 | 3.282 | 3.368 | 3.378 | 3.248 | 3.108 | 2.968 | 2.953 | 2.985 | 2.997 | 3.018 | 3.038 | 3.053 | 3.145 | 3.231
 |  |  | 2000-08-14 00:00:00 |  |  |  |  |  |  |  |  | 4.318 | 4.311 | 4.371 | 4.445 | 4.422 | 4.177 | 3.942 | 3.702 | 3.619 | 3.6 | 3.58 | 3.58 | 3.56 | 3.55 | 3.643 | 3.72 | 3.715 | 3.549 | 3.392 | 3.243 | 3.194 | 3.171 | 3.165 | 3.165 | 3.15 | 3.165 | 3.257 | 3.343 | 3.353 | 3.223 | 3.083 | 2.943 | 2.928 | 2.96 | 2.972 | 2.993 | 3.02 | 3.035 | 3.127 | 3.213
 |  |  | 2000-08-15 00:00:00 |  |  |  |  |  |  |  |  | 4.234 | 4.239 | 4.299 | 4.373 | 4.353 | 4.12 | 3.895 | 3.665 | 3.589 | 3.57 | 3.55 | 3.55 | 3.53 | 3.52 | 3.617 | 3.697 | 3.692 | 3.532 | 3.377 | 3.227 | 3.173 | 3.149 | 3.143 | 3.143 | 3.129 | 3.144 | 3.236 | 3.322 | 3.332 | 3.202 | 3.062 | 2.922 | 2.907 | 2.939 | 2.951 | 2.972 | 2.999 | 3.014 | 3.106 | 3.192
 |  |  | 2000-08-16 00:00:00 |  |  |  |  |  |  |  |  | 4.413 | 4.42 | 4.474 | 4.535 | 4.505 | 4.249 | 4 | 3.752 | 3.662 | 3.637 | 3.612 | 3.612 | 3.592 | 3.582 | 3.677 | 3.757 | 3.752 | 3.592 | 3.437 | 3.287 | 3.233 | 3.209 | 3.203 | 3.203 | 3.189 | 3.204 | 3.296 | 3.382 | 3.392 | 3.262 | 3.122 | 2.982 | 2.967 | 2.999 | 3.011 | 3.032 | 3.009 | 3.024 | 3.116 | 3.202
 |  |  | 2000-08-17 00:00:00 |  |  |  |  |  |  |  |  | 4.406 | 4.421 | 4.491 | 4.575 | 4.54 | 4.284 | 4.035 | 3.787 | 3.692 | 3.667 | 3.647 | 3.647 | 3.627 | 3.617 | 3.717 | 3.8 | 3.795 | 3.635 | 3.48 | 3.33 | 3.276 | 3.255 | 3.249 | 3.249 | 3.235 | 3.25 | 3.342 | 3.428 | 3.433 | 3.303 | 3.157 | 3.009 | 2.994 | 3.014 | 3.026 | 3.047 | 3.055 | 3.07 | 3.162 | 3.248
 |  |  | 2000-08-18 00:00:00 |  |  |  |  |  |  |  |  | 4.436 | 4.455 | 4.53 | 4.618 | 4.579 | 4.324 | 4.074 | 3.826 | 3.731 | 3.711 | 3.691 | 3.691 | 3.671 | 3.656 | 3.756 | 3.839 | 3.834 | 3.674 | 3.514 | 3.359 | 3.295 | 3.28 | 3.274 | 3.274 | 3.26 | 3.275 | 3.367 | 3.453 | 3.458 | 3.323 | 3.175 | 3.024 | 3.009 | 3.029 | 3.041 | 3.062 | 3.08 | 3.095 | 3.187 | 3.273
 |  |  | 2000-08-21 00:00:00 |  |  |  |  |  |  |  |  | 4.747 | 4.752 | 4.8 | 4.862 | 4.81 | 4.54 | 4.267 | 3.992 | 3.882 | 3.862 | 3.842 | 3.842 | 3.82 | 3.8 | 3.9 | 3.983 | 3.968 | 3.808 | 3.646 | 3.489 | 3.415 | 3.395 | 3.384 | 3.384 | 3.37 | 3.385 | 3.477 | 3.563 | 3.563 | 3.421 | 3.26 | 3.094 | 3.079 | 3.099 | 3.111 | 3.132 | 3.17 | 3.185 | 3.277 | 3.363
 |  |  | 2000-08-22 00:00:00 |  |  |  |  |  |  |  |  | 4.52 | 4.53 | 4.59 | 4.665 | 4.625 | 4.368 | 4.11 | 3.86 | 3.755 | 3.73 | 3.715 | 3.715 | 3.693 | 3.678 | 3.783 | 3.873 | 3.858 | 3.698 | 3.536 | 3.379 | 3.309 | 3.289 | 3.278 | 3.278 | 3.264 | 3.279 | 3.371 | 3.457 | 3.457 | 3.315 | 3.159 | 2.995 | 2.98 | 3 | 3.022 | 3.043 | 3.044 | 3.059 | 3.151 | 3.237
 |  |  | 2000-08-23 00:00:00 |  |  |  |  |  |  |  |  | 4.605 | 4.605 | 4.652 | 4.72 | 4.667 | 4.399 | 4.133 | 3.875 | 3.765 | 3.74 | 3.72 | 3.72 | 3.697 | 3.68 | 3.785 | 3.875 | 3.86 | 3.7 | 3.538 | 3.381 | 3.301 | 3.276 | 3.26 | 3.26 | 3.246 | 3.261 | 3.353 | 3.439 | 3.434 | 3.292 | 3.126 | 2.952 | 2.937 | 2.957 | 2.979 | 3 | 2.996 | 3.011 | 3.103 | 3.189
 |  |  | 2000-08-24 00:00:00 |  |  |  |  |  |  |  |  | 4.54 | 4.553 | 4.602 | 4.67 | 4.62 | 4.352 | 4.089 | 3.834 | 3.729 | 3.704 | 3.689 | 3.694 | 3.674 | 3.659 | 3.764 | 3.854 | 3.839 | 3.679 | 3.517 | 3.36 | 3.282 | 3.259 | 3.247 | 3.252 | 3.245 | 3.26 | 3.352 | 3.438 | 3.433 | 3.291 | 3.125 | 2.951 | 2.936 | 2.956 | 2.978 | 2.999 | 2.995 | 3.01 | 3.102 | 3.188
 |  |  | 2000-08-25 00:00:00 |  |  |  |  |  |  |  |  | 4.628 | 4.636 | 4.683 | 4.75 | 4.696 | 4.432 | 4.162 | 3.89 | 3.79 | 3.77 | 3.755 | 3.76 | 3.74 | 3.725 | 3.83 | 3.92 | 3.895 | 3.728 | 3.564 | 3.391 | 3.313 | 3.29 | 3.278 | 3.283 | 3.276 | 3.291 | 3.383 | 3.469 | 3.462 | 3.32 | 3.149 | 2.97 | 2.955 | 2.975 | 2.997 | 3.018 | 3.016 | 3.031 | 3.123 | 3.209
 |  |  | 2000-08-28 00:00:00 |  |  |  |  |  |  |  |  | 4.685 | 4.692 | 4.736 | 4.8 | 4.744 | 4.48 | 4.213 | 3.938 | 3.838 | 3.818 | 3.803 | 3.808 | 3.788 | 3.773 | 3.878 | 3.968 | 3.94 | 3.77 | 3.605 | 3.43 | 3.348 | 3.325 | 3.313 | 3.318 | 3.311 | 3.326 | 3.418 | 3.504 | 3.497 | 3.355 | 3.185 | 3.007 | 2.995 | 3.015 | 3.037 | 3.058 | 3.041 | 3.056 | 3.148 | 3.234
 |  |  | 2000-08-29 00:00:00 |  |  |  |  |  |  |  |  | 4.618 | 4.643 | 4.697 | 4.77 | 4.72 | 4.465 | 4.205 | 3.945 | 3.845 | 3.825 | 3.81 | 3.82 | 3.805 | 3.79 | 3.895 | 3.985 | 3.957 | 3.787 | 3.622 | 3.447 | 3.355 | 3.345 | 3.333 | 3.338 | 3.331 | 3.346 | 3.438 | 3.524 | 3.517 | 3.375 | 3.205 | 3.027 | 3.015 | 3.035 | 3.057 | 3.078 | 3.061 | 3.076 | 3.168 | 3.254
 |  |  | 2000-08-30 00:00:00 |  |  |  |  |  |  |  |  | 4.618 | 4.801 | 4.85 | 4.92 | 4.861 | 4.59 | 4.323 | 4.058 | 3.948 | 3.925 | 3.9 | 3.905 | 3.885 | 3.87 | 3.975 | 4.06 | 4.03 | 3.86 | 3.695 | 3.52 | 3.425 | 3.412 | 3.405 | 3.41 | 3.405 | 3.42 | 3.512 | 3.598 | 3.591 | 3.449 | 3.274 | 3.091 | 3.076 | 3.096 | 3.118 | 3.139 | 3.129 | 3.13 | 3.222 | 3.308
 |  |  | 2000-08-31 00:00:00 |  |  |  |  |  |  |  |  | 4.618 | 4.782 | 4.84 | 4.91 | 4.85 | 4.58 | 4.315 | 4.055 | 3.95 | 3.935 | 3.92 | 3.92 | 3.9 | 3.885 | 3.99 | 4.075 | 4.045 | 3.874 | 3.709 | 3.532 | 3.447 | 3.427 | 3.42 | 3.425 | 3.42 | 3.435 | 3.527 | 3.609 | 3.602 | 3.46 | 3.29 | 3.112 | 3.097 | 3.117 | 3.139 | 3.16 | 3.15 | 3.155 | 3.247 | 3.329
 |  |  | 2000-09-01 00:00:00 |  |  |  |  |  |  |  |  |  | 4.835 | 4.905 | 4.975 | 4.915 | 4.64 | 4.365 | 4.105 | 4 | 3.985 | 3.97 | 3.96 | 3.935 | 3.92 | 4.025 | 4.11 | 4.07 | 3.89 | 3.72 | 3.54 | 3.452 | 3.43 | 3.423 | 3.428 | 3.423 | 3.438 | 3.53 | 3.612 | 3.605 | 3.463 | 3.293 | 3.115 | 3.095 | 3.115 | 3.137 | 3.158 | 3.148 | 3.158 | 3.25 | 3.332 | 3.477
 |  |  | 2000-09-05 00:00:00 |  |  |  |  |  |  |  |  |  | 4.95 | 5.03 | 5.104 | 5.043 | 4.763 | 4.483 | 4.188 | 4.078 | 4.068 | 4.053 | 4.043 | 4.015 | 3.998 | 4.098 | 4.175 | 4.14 | 3.95 | 3.775 | 3.58 | 3.492 | 3.47 | 3.465 | 3.47 | 3.465 | 3.48 | 3.572 | 3.654 | 3.642 | 3.5 | 3.33 | 3.152 | 3.132 | 3.152 | 3.174 | 3.195 | 3.19 | 3.2 | 3.292 | 3.374 | 3.504
 |  |  | 2000-09-06 00:00:00 |  |  |  |  |  |  |  |  |  | 5.071 | 5.157 | 5.233 | 5.172 | 4.884 | 4.597 | 4.297 | 4.185 | 4.172 | 4.157 | 4.148 | 4.12 | 4.103 | 4.201 | 4.272 | 4.237 | 4.027 | 3.847 | 3.63 | 3.542 | 3.52 | 3.515 | 3.52 | 3.515 | 3.53 | 3.622 | 3.704 | 3.692 | 3.55 | 3.38 | 3.202 | 3.182 | 3.202 | 3.224 | 3.245 | 3.235 | 3.25 | 3.342 | 3.424 | 3.554
 |  |  | 2000-09-07 00:00:00 |  |  |  |  |  |  |  |  |  | 4.998 | 5.1 | 5.187 | 5.14 | 4.865 | 4.58 | 4.285 | 4.185 | 4.18 | 4.165 | 4.16 | 4.132 | 4.115 | 4.22 | 4.3 | 4.265 | 4.05 | 3.865 | 3.643 | 3.555 | 3.533 | 3.531 | 3.536 | 3.531 | 3.546 | 3.638 | 3.72 | 3.708 | 3.566 | 3.396 | 3.218 | 3.198 | 3.218 | 3.24 | 3.261 | 3.251 | 3.266 | 3.358 | 3.44 | 3.565
 |  |  | 2000-09-08 00:00:00 |  |  |  |  |  |  |  |  |  | 4.88 | 4.999 | 5.1 | 5.07 | 4.815 | 4.54 | 4.26 | 4.17 | 4.162 | 4.147 | 4.142 | 4.119 | 4.107 | 4.221 | 4.31 | 4.28 | 4.071 | 3.881 | 3.665 | 3.577 | 3.555 | 3.553 | 3.558 | 3.553 | 3.568 | 3.66 | 3.742 | 3.73 | 3.588 | 3.418 | 3.24 | 3.22 | 3.24 | 3.262 | 3.283 | 3.273 | 3.288 | 3.38 | 3.462 | 3.597
 |  |  | 2000-09-11 00:00:00 |  |  |  |  |  |  |  |  |  | 5.011 | 5.135 | 5.235 | 5.203 | 4.938 | 4.661 | 4.371 | 4.275 | 4.263 | 4.248 | 4.243 | 4.22 | 4.208 | 4.322 | 4.411 | 4.381 | 4.167 | 3.974 | 3.749 | 3.658 | 3.636 | 3.634 | 3.639 | 3.634 | 3.649 | 3.741 | 3.817 | 3.8 | 3.658 | 3.488 | 3.31 | 3.29 | 3.31 | 3.332 | 3.353 | 3.343 | 3.359 | 3.451 | 3.527 | 3.657
 |  |  | 2000-09-12 00:00:00 |  |  |  |  |  |  |  |  |  | 5.008 | 5.105 | 5.209 | 5.178 | 4.913 | 4.636 | 4.346 | 4.251 | 4.237 | 4.222 | 4.217 | 4.197 | 4.187 | 4.287 | 4.387 | 4.357 | 4.147 | 3.947 | 3.711 | 3.62 | 3.598 | 3.596 | 3.601 | 3.596 | 3.611 | 3.703 | 3.779 | 3.76 | 3.617 | 3.445 | 3.262 | 3.242 | 3.262 | 3.294 | 3.305 | 3.295 | 3.311 | 3.403 | 3.479 | 3.602
 |  |  | 2000-09-13 00:00:00 |  |  |  |  |  |  |  |  |  | 5.055 | 5.157 | 5.26 | 5.225 | 4.955 | 4.675 | 4.381 | 4.283 | 4.268 | 4.253 | 4.251 | 4.236 | 4.226 | 4.326 | 4.426 | 4.386 | 4.17 | 3.967 | 3.718 | 3.612 | 3.59 | 3.587 | 3.592 | 3.587 | 3.602 | 3.694 | 3.77 | 3.751 | 3.596 | 3.424 | 3.241 | 3.221 | 3.241 | 3.273 | 3.284 | 3.274 | 3.282 | 3.374 | 3.45 | 3.593
 |  |  | 2000-09-14 00:00:00 |  |  |  |  |  |  |  |  |  | 5.195 | 5.312 | 5.412 | 5.367 | 5.088 | 4.799 | 4.494 | 4.389 | 4.369 | 4.349 | 4.342 | 4.327 | 4.317 | 4.417 | 4.512 | 4.482 | 4.262 | 4.042 | 3.787 | 3.687 | 3.665 | 3.67 | 3.675 | 3.67 | 3.673 | 3.765 | 3.841 | 3.822 | 3.662 | 3.482 | 3.294 | 3.244 | 3.263 | 3.282 | 3.289 | 3.279 | 3.333 | 3.425 | 3.501 | 3.649
 |  |  | 2000-09-15 00:00:00 |  |  |  |  |  |  |  |  |  | 5.206 | 5.3 | 5.4 | 5.355 | 5.075 | 4.785 | 4.485 | 4.38 | 4.36 | 4.34 | 4.335 | 4.32 | 4.31 | 4.415 | 4.51 | 4.48 | 4.26 | 4.04 | 3.79 | 3.69 | 3.67 | 3.675 | 3.68 | 3.675 | 3.678 | 3.77 | 3.846 | 3.827 | 3.667 | 3.487 | 3.299 | 3.249 | 3.261 | 3.272 | 3.279 | 3.269 | 3.338 | 3.43 | 3.506 | 3.644
 |  |  | 2000-09-18 00:00:00 |  |  |  |  |  |  |  |  |  | 5.295 | 5.394 | 5.495 | 5.445 | 5.152 | 4.855 | 4.55 | 4.445 | 4.42 | 4.4 | 4.39 | 4.37 | 4.36 | 4.465 | 4.56 | 4.525 | 4.3 | 4.07 | 3.81 | 3.71 | 3.69 | 3.7 | 3.71 | 3.705 | 3.708 | 3.8 | 3.876 | 3.857 | 3.695 | 3.512 | 3.322 | 3.272 | 3.28 | 3.288 | 3.295 | 3.285 | 3.308 | 3.4 | 3.476 | 3.664
 |  |  | 2000-09-19 00:00:00 |  |  |  |  |  |  |  |  |  | 5.363 | 5.477 | 5.585 | 5.525 | 5.228 | 4.93 | 4.62 | 4.51 | 4.485 | 4.465 | 4.455 | 4.44 | 4.43 | 4.535 | 4.625 | 4.585 | 4.355 | 4.125 | 3.88 | 3.78 | 3.76 | 3.77 | 3.78 | 3.775 | 3.778 | 3.87 | 3.945 | 3.925 | 3.762 | 3.573 | 3.385 | 3.329 | 3.334 | 3.342 | 3.346 | 3.335 | 3.358 | 3.45 | 3.525 | 3.727
 |  |  | 2000-09-20 00:00:00 |  |  |  |  |  |  |  |  |  | 5.318 | 5.433 | 5.548 | 5.495 | 5.21 | 4.923 | 4.62 | 4.51 | 4.485 | 4.465 | 4.46 | 4.445 | 4.435 | 4.54 | 4.63 | 4.595 | 4.365 | 4.135 | 3.89 | 3.79 | 3.77 | 3.78 | 3.79 | 3.785 | 3.788 | 3.88 | 3.955 | 3.935 | 3.772 | 3.583 | 3.395 | 3.339 | 3.344 | 3.352 | 3.356 | 3.345 | 3.368 | 3.46 | 3.535 | 3.737
 |  |  | 2000-09-21 00:00:00 |  |  |  |  |  |  |  |  |  | 5.287 | 5.402 | 5.517 | 5.47 | 5.203 | 4.923 | 4.633 | 4.533 | 4.513 | 4.493 | 4.488 | 4.473 | 4.463 | 4.573 | 4.673 | 4.64 | 4.413 | 4.188 | 3.948 | 3.843 | 3.821 | 3.83 | 3.84 | 3.835 | 3.838 | 3.93 | 4.005 | 3.985 | 3.822 | 3.633 | 3.445 | 3.389 | 3.394 | 3.402 | 3.406 | 3.395 | 3.418 | 3.51 | 3.585 | 3.787
 |  |  | 2000-09-22 00:00:00 |  |  |  |  |  |  |  |  |  | 5.131 | 5.266 | 5.383 | 5.35 | 5.1 | 4.84 | 4.58 | 4.5 | 4.48 | 4.465 | 4.465 | 4.45 | 4.45 | 4.575 | 4.69 | 4.67 | 4.45 | 4.22 | 3.98 | 3.885 | 3.87 | 3.882 | 3.897 | 3.892 | 3.895 | 3.992 | 4.087 | 4.067 | 3.904 | 3.715 | 3.527 | 3.471 | 3.476 | 3.484 | 3.488 | 3.477 | 3.475 | 3.572 | 3.667 | 3.869
 |  |  | 2000-09-25 00:00:00 |  |  |  |  |  |  |  |  |  | 5.276 | 5.412 | 5.525 | 5.485 | 5.225 | 4.96 | 4.697 | 4.61 | 4.585 | 4.57 | 4.567 | 4.547 | 4.545 | 4.67 | 4.785 | 4.755 | 4.53 | 4.3 | 4.06 | 3.968 | 3.953 | 3.965 | 3.98 | 3.975 | 3.978 | 4.075 | 4.17 | 4.15 | 3.987 | 3.798 | 3.61 | 3.554 | 3.559 | 3.567 | 3.571 | 3.56 | 3.558 | 3.655 | 3.75 | 3.932
 |  |  | 2000-09-26 00:00:00 |  |  |  |  |  |  |  |  |  | 5.324 | 5.45 | 5.565 | 5.525 | 5.26 | 4.99 | 4.72 | 4.63 | 4.605 | 4.59 | 4.587 | 4.567 | 4.565 | 4.69 | 4.805 | 4.775 | 4.55 | 4.32 | 4.08 | 3.988 | 3.973 | 3.985 | 4.002 | 4 | 4.003 | 4.1 | 4.187 | 4.164 | 3.993 | 3.804 | 3.616 | 3.56 | 3.565 | 3.573 | 3.577 | 3.566 | 3.553 | 3.65 | 3.737 | 3.936
 |  |  | 2000-09-27 00:00:00 |  |  |  |  |  |  |  |  |  | 5.312 | 5.447 | 5.562 | 5.522 | 5.257 | 4.988 | 4.722 | 4.632 | 4.607 | 4.592 | 4.589 | 4.569 | 4.567 | 4.692 | 4.812 | 4.787 | 4.562 | 4.332 | 4.092 | 4 | 3.985 | 3.997 | 4.016 | 4.017 | 4.022 | 4.122 | 4.212 | 4.189 | 4.016 | 3.827 | 3.639 | 3.583 | 3.588 | 3.596 | 3.6 | 3.589 | 3.572 | 3.672 | 3.762 | 3.961
 |  |  | 2000-09-28 00:00:00 |  |  |  |  |  |  |  |  |  | 5.312 | 5.124 | 5.231 | 5.222 | 4.971 | 4.727 | 4.485 | 4.41 | 4.395 | 4.395 | 4.395 | 4.385 | 4.385 | 4.51 | 4.63 | 4.61 | 4.405 | 4.2 | 4 | 3.925 | 3.915 | 3.91 | 3.919 | 3.92 | 3.925 | 4.025 | 4.12 | 4.101 | 3.928 | 3.748 | 3.56 | 3.503 | 3.508 | 3.516 | 3.52 | 3.509 | 3.49 | 3.622 | 3.714 | 3.913
 |  |  | 2000-09-29 00:00:00 |  |  |  |  |  |  |  |  |  | 5.312 | 5.186 | 5.281 | 5.256 | 5.026 | 4.778 | 4.53 | 4.455 | 4.44 | 4.43 | 4.426 | 4.415 | 4.415 | 4.54 | 4.66 | 4.64 | 4.435 | 4.23 | 4.03 | 3.955 | 3.945 | 3.94 | 3.949 | 3.95 | 3.955 | 4.055 | 4.15 | 4.14 | 3.965 | 3.78 | 3.58 | 3.523 | 3.53 | 3.538 | 3.538 | 3.528 | 3.523 | 3.632 | 3.724 | 3.957
 |  |  | 2000-09-30 00:00:00 |  |  |  |  |  |  |  |  |  | 5.312 | 5.186 | 5.281 | 5.256 | 5.026 | 4.778 | 4.53 | 4.455 | 4.44 | 4.43 | 4.426 | 4.415 | 4.415 | 4.54 | 4.66 | 4.64 | 4.435 | 4.23 | 4.03 | 3.955 | 3.945 | 3.94 | 3.949 | 3.95 | 3.955 | 4.055 | 4.15 | 4.14 | 3.965 | 3.78 | 3.58 | 3.523 | 3.53 | 3.538 | 3.538 | 3.528 | 3.523 | 3.632 | 3.724 | 3.957
 |  |  | 2000-10-02 00:00:00 |  |  |  |  |  |  |  |  |  |  | 5.352 | 5.435 | 5.4 | 5.16 | 4.905 | 4.645 | 4.561 | 4.545 | 4.53 | 4.526 | 4.516 | 4.516 | 4.631 | 4.741 | 4.721 | 4.514 | 4.309 | 4.106 | 4.031 | 4.021 | 4.021 | 4.03 | 4.031 | 4.036 | 4.145 | 4.241 | 4.236 | 4.061 | 3.876 | 3.676 | 3.618 | 3.628 | 3.636 | 3.638 | 3.628 | 3.623 | 3.722 | 3.815 | 4.048 | 3.877
 |  |  | 2000-10-03 00:00:00 |  |  |  |  |  |  |  |  |  |  | 5.348 | 5.438 | 5.398 | 5.158 | 4.903 | 4.643 | 4.558 | 4.538 | 4.523 | 4.528 | 4.518 | 4.521 | 4.634 | 4.741 | 4.721 | 4.51 | 4.309 | 4.106 | 4.031 | 4.021 | 4.024 | 4.033 | 4.034 | 4.039 | 4.153 | 4.25 | 4.25 | 4.075 | 3.89 | 3.69 | 3.632 | 3.642 | 3.65 | 3.652 | 3.642 | 3.637 | 3.73 | 3.824 | 4.062 | 3.891
 |  |  | 2000-10-04 00:00:00 |  |  |  |  |  |  |  |  |  |  | 5.29 | 5.383 | 5.348 | 5.118 | 4.864 | 4.61 | 4.525 | 4.51 | 4.495 | 4.495 | 4.485 | 4.49 | 4.612 | 4.722 | 4.702 | 4.491 | 4.29 | 4.087 | 4.014 | 4.006 | 4.014 | 4.024 | 4.031 | 4.037 | 4.158 | 4.257 | 4.262 | 4.092 | 3.907 | 3.707 | 3.649 | 3.659 | 3.667 | 3.669 | 3.659 | 3.654 | 3.778 | 3.907 | 3.952 | 3.792
 |  |  | 2000-10-05 00:00:00 |  |  |  |  |  |  |  |  |  |  | 5.152 | 5.248 | 5.215 | 5 | 4.765 | 4.53 | 4.45 | 4.44 | 4.435 | 4.442 | 4.435 | 4.435 | 4.563 | 4.677 | 4.657 | 4.457 | 4.26 | 4.06 | 3.997 | 3.989 | 3.997 | 4.007 | 4.02 | 4.025 | 4.155 | 4.259 | 4.272 | 4.107 | 3.922 | 3.732 | 3.682 | 3.692 | 3.7 | 3.702 | 3.692 | 3.687 | 3.825 | 3.949 | 3.982 | 3.827
 |  |  | 2000-10-06 00:00:00 |  |  |  |  |  |  |  |  |  |  | 5.008 | 5.113 | 5.085 | 4.881 | 4.658 | 4.429 | 4.359 | 4.349 | 4.344 | 4.351 | 4.341 | 4.346 | 4.477 | 4.595 | 4.575 | 4.385 | 4.19 | 3.99 | 3.927 | 3.917 | 3.925 | 3.935 | 3.952 | 3.957 | 4.097 | 4.202 | 4.225 | 4.072 | 3.887 | 3.697 | 3.652 | 3.662 | 3.67 | 3.672 | 3.662 | 3.657 | 3.777 | 3.902 | 3.935 | 3.792
 |  |  | 2000-10-09 00:00:00 |  |  |  |  |  |  |  |  |  |  | 5.15 | 5.25 | 5.217 | 5.007 | 4.769 | 4.534 | 4.454 | 4.435 | 4.42 | 4.425 | 4.415 | 4.42 | 4.549 | 4.665 | 4.638 | 4.445 | 4.249 | 4.048 | 3.985 | 3.975 | 3.983 | 3.993 | 4.008 | 4.008 | 4.141 | 4.238 | 4.261 | 4.108 | 3.928 | 3.738 | 3.693 | 3.703 | 3.711 | 3.713 | 3.703 | 3.698 | 3.851 | 3.968 | 3.991 | 3.848
 |  |  | 2000-10-10 00:00:00 |  |  |  |  |  |  |  |  |  |  | 5.134 | 5.236 | 5.211 | 5.001 | 4.764 | 4.527 | 4.447 | 4.432 | 4.425 | 4.425 | 4.415 | 4.42 | 4.549 | 4.665 | 4.65 | 4.453 | 4.249 | 4.04 | 3.977 | 3.967 | 3.975 | 3.985 | 4 | 4 | 4.133 | 4.231 | 4.256 | 4.106 | 3.924 | 3.732 | 3.686 | 3.695 | 3.703 | 3.705 | 3.695 | 3.69 | 3.843 | 3.961 | 3.986 | 3.846
 |  |  | 2000-10-11 00:00:00 |  |  |  |  |  |  |  |  |  |  | 5.508 | 5.599 | 5.511 | 5.301 | 5.058 | 4.795 | 4.69 | 4.67 | 4.65 | 4.65 | 4.64 | 4.645 | 4.774 | 4.89 | 4.87 | 4.665 | 4.45 | 4.22 | 4.147 | 4.127 | 4.135 | 4.145 | 4.16 | 4.16 | 4.293 | 4.391 | 4.416 | 4.261 | 4.079 | 3.887 | 3.841 | 3.85 | 3.858 | 3.86 | 3.85 | 3.845 | 3.983 | 4.101 | 4.141 | 4.001
 |  |  | 2000-10-12 00:00:00 |  |  |  |  |  |  |  |  |  |  | 5.63 | 5.728 | 5.693 | 5.442 | 5.18 | 4.913 | 4.803 | 4.786 | 4.767 | 4.768 | 4.761 | 4.766 | 4.893 | 5.003 | 4.973 | 4.766 | 4.546 | 4.306 | 4.23 | 4.207 | 4.215 | 4.225 | 4.24 | 4.24 | 4.373 | 4.471 | 4.48 | 4.325 | 4.143 | 3.951 | 3.905 | 3.914 | 3.922 | 3.924 | 3.914 | 3.909 | 4.063 | 4.181 | 4.205 | 4.065
 |  |  | 2000-10-13 00:00:00 |  |  |  |  |  |  |  |  |  |  | 5.537 | 5.649 | 5.624 | 5.377 | 5.122 | 4.86 | 4.752 | 4.73 | 4.72 | 4.72 | 4.71 | 4.712 | 4.842 | 4.962 | 4.944 | 4.737 | 4.517 | 4.277 | 4.198 | 4.178 | 4.187 | 4.198 | 4.214 | 4.215 | 4.348 | 4.446 | 4.455 | 4.3 | 4.118 | 3.926 | 3.88 | 3.889 | 3.897 | 3.899 | 3.889 | 3.884 | 4.038 | 4.156 | 4.18 | 4.04
 |  |  | 2000-10-16 00:00:00 |  |  |  |  |  |  |  |  |  |  | 5.364 | 5.492 | 5.475 | 5.242 | 4.991 | 4.74 | 4.645 | 4.63 | 4.625 | 4.625 | 4.62 | 4.623 | 4.74 | 4.87 | 4.855 | 4.66 | 4.452 | 4.214 | 4.135 | 4.12 | 4.129 | 4.138 | 4.158 | 4.165 | 4.305 | 4.405 | 4.414 | 4.259 | 4.077 | 3.885 | 3.839 | 3.848 | 3.856 | 3.858 | 3.848 | 3.843 | 3.975 | 4.115 | 4.154 | 4.009
 |  |  | 2000-10-17 00:00:00 |  |  |  |  |  |  |  |  |  |  | 5.439 | 5.553 | 5.535 | 5.295 | 5.04 | 4.785 | 4.685 | 4.67 | 4.665 | 4.665 | 4.655 | 4.66 | 4.777 | 4.907 | 4.892 | 4.687 | 4.479 | 4.259 | 4.18 | 4.165 | 4.174 | 4.179 | 4.189 | 4.196 | 4.336 | 4.436 | 4.445 | 4.29 | 4.108 | 3.916 | 3.87 | 3.879 | 3.887 | 3.889 | 3.879 | 3.874 | 4.006 | 4.146 | 4.185 | 4.04
 |  |  | 2000-10-18 00:00:00 |  |  |  |  |  |  |  |  |  |  | 5.228 | 5.349 | 5.344 | 5.121 | 4.877 | 4.636 | 4.541 | 4.531 | 4.526 | 4.528 | 4.521 | 4.526 | 4.643 | 4.773 | 4.763 | 4.565 | 4.362 | 4.147 | 4.077 | 4.063 | 4.072 | 4.077 | 4.082 | 4.082 | 4.217 | 4.309 | 4.312 | 4.157 | 3.975 | 3.783 | 3.737 | 3.746 | 3.754 | 3.756 | 3.746 | 3.741 | 3.887 | 3.999 | 4.032 | 3.907
 |  |  | 2000-10-19 00:00:00 |  |  |  |  |  |  |  |  |  |  | 4.951 | 5.071 | 5.081 | 4.891 | 4.658 | 4.426 | 4.336 | 4.331 | 4.329 | 4.331 | 4.326 | 4.331 | 4.466 | 4.601 | 4.601 | 4.403 | 4.2 | 3.985 | 3.915 | 3.901 | 3.914 | 3.926 | 3.938 | 3.943 | 4.086 | 4.191 | 4.196 | 4.041 | 3.859 | 3.674 | 3.628 | 3.637 | 3.645 | 3.647 | 3.637 | 3.632 | 3.776 | 3.911 | 3.936 | 3.801
 |  |  | 2000-10-20 00:00:00 |  |  |  |  |  |  |  |  |  |  | 4.937 | 5.055 | 5.062 | 4.875 | 4.646 | 4.415 | 4.325 | 4.32 | 4.315 | 4.317 | 4.317 | 4.323 | 4.448 | 4.583 | 4.583 | 4.385 | 4.185 | 3.983 | 3.92 | 3.91 | 3.915 | 3.925 | 3.937 | 3.945 | 4.095 | 4.205 | 4.215 | 4.067 | 3.887 | 3.707 | 3.661 | 3.671 | 3.679 | 3.681 | 3.671 | 3.666 | 3.795 | 3.925 | 3.955 | 3.842
 |  |  | 2000-10-23 00:00:00 |  |  |  |  |  |  |  |  |  |  | 5.072 | 5.193 | 5.2 | 5 | 4.757 | 4.512 | 4.405 | 4.39 | 4.385 | 4.385 | 4.38 | 4.385 | 4.495 | 4.62 | 4.625 | 4.425 | 4.225 | 4.025 | 3.965 | 3.957 | 3.962 | 3.972 | 3.984 | 3.992 | 4.107 | 4.217 | 4.227 | 4.079 | 3.899 | 3.719 | 3.673 | 3.683 | 3.691 | 3.693 | 3.683 | 3.678 | 3.807 | 3.937 | 3.967 | 3.854
 |  |  | 2000-10-24 00:00:00 |  |  |  |  |  |  |  |  |  |  | 4.82 | 4.94 | 4.96 | 4.78 | 4.555 | 4.325 | 4.235 | 4.228 | 4.223 | 4.225 | 4.22 | 4.23 | 4.345 | 4.47 | 4.482 | 4.292 | 4.107 | 3.917 | 3.857 | 3.852 | 3.872 | 3.882 | 3.894 | 3.902 | 4.017 | 4.127 | 4.137 | 3.989 | 3.809 | 3.629 | 3.583 | 3.593 | 3.601 | 3.603 | 3.593 | 3.588 | 3.717 | 3.847 | 3.877 | 3.764
 |  |  | 2000-10-25 00:00:00 |  |  |  |  |  |  |  |  |  |  | 4.659 | 4.771 | 4.795 | 4.612 | 4.4 | 4.175 | 4.097 | 4.092 | 4.087 | 4.085 | 4.085 | 4.098 | 4.218 | 4.34 | 4.355 | 4.169 | 3.992 | 3.805 | 3.76 | 3.755 | 3.78 | 3.79 | 3.802 | 3.81 | 3.935 | 4.05 | 4.065 | 3.92 | 3.74 | 3.56 | 3.515 | 3.528 | 3.536 | 3.538 | 3.54 | 3.55 | 3.685 | 3.82 | 3.845 | 3.735
 |  |  | 2000-10-26 00:00:00 |  |  |  |  |  |  |  |  |  |  | 4.664 | 4.753 | 4.777 | 4.597 | 4.382 | 4.16 | 4.08 | 4.072 | 4.07 | 4.065 | 4.065 | 4.075 | 4.195 | 4.31 | 4.322 | 4.122 | 3.942 | 3.759 | 3.714 | 3.709 | 3.734 | 3.744 | 3.756 | 3.764 | 3.889 | 4.004 | 4.022 | 3.88 | 3.71 | 3.555 | 3.509 | 3.522 | 3.53 | 3.532 | 3.534 | 3.544 | 3.679 | 3.814 | 3.849 | 3.724
 |  |  | 2000-10-27 00:00:00 |  |  |  |  |  |  |  |  |  |  | 4.541 | 4.652 | 4.677 | 4.497 | 4.287 | 4.064 | 3.984 | 3.977 | 3.975 | 3.97 | 3.97 | 3.98 | 4.1 | 4.215 | 4.227 | 4.032 | 3.852 | 3.676 | 3.629 | 3.621 | 3.646 | 3.656 | 3.668 | 3.676 | 3.811 | 3.936 | 3.954 | 3.812 | 3.642 | 3.487 | 3.441 | 3.454 | 3.462 | 3.464 | 3.466 | 3.476 | 3.616 | 3.756 | 3.791 | 3.666
 |  |  | 2000-10-30 00:00:00 |  |  |  |  |  |  |  |  |  |  | 4.541 | 4.485 | 4.52 | 4.352 | 4.157 | 3.965 | 3.895 | 3.89 | 3.9 | 3.895 | 3.9 | 3.91 | 4.03 | 4.14 | 4.155 | 3.96 | 3.785 | 3.61 | 3.575 | 3.567 | 3.592 | 3.602 | 3.614 | 3.62 | 3.761 | 3.89 | 3.92 | 3.78 | 3.61 | 3.455 | 3.409 | 3.422 | 3.43 | 3.432 | 3.44 | 3.455 | 3.585 | 3.71 | 3.762 | 3.65
 |  |  | 2000-10-31 00:00:00 |  |  |  |  |  |  |  |  |  |  | 4.541 | 4.49 | 4.531 | 4.381 | 4.191 | 4.005 | 3.935 | 3.925 | 3.925 | 3.925 | 3.93 | 3.94 | 4.06 | 4.17 | 4.185 | 4.01 | 3.835 | 3.66 | 3.635 | 3.627 | 3.652 | 3.662 | 3.674 | 3.68 | 3.818 | 3.938 | 3.955 | 3.815 | 3.645 | 3.49 | 3.444 | 3.457 | 3.465 | 3.467 | 3.48 | 3.5 | 3.63 | 3.768 | 3.805 | 3.69
 |  |  | 2000-11-01 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 4.686 | 4.726 | 4.573 | 4.378 | 4.178 | 4.1 | 4.09 | 4.093 | 4.09 | 4.095 | 4.095 | 4.214 | 4.321 | 4.336 | 4.161 | 3.986 | 3.811 | 3.784 | 3.771 | 3.789 | 3.794 | 3.806 | 3.811 | 3.931 | 4.054 | 4.071 | 3.931 | 3.761 | 3.606 | 3.56 | 3.573 | 3.581 | 3.583 | 3.596 | 3.616 | 3.746 | 3.884 | 3.921 | 3.806 | 3.691
 |  |  | 2000-11-02 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 4.76 | 4.806 | 4.656 | 4.471 | 4.271 | 4.191 | 4.181 | 4.181 | 4.181 | 4.181 | 4.186 | 4.3 | 4.406 | 4.416 | 4.237 | 4.062 | 3.887 | 3.858 | 3.853 | 3.871 | 3.876 | 3.895 | 3.905 | 4.025 | 4.13 | 4.147 | 4.002 | 3.832 | 3.677 | 3.631 | 3.636 | 3.644 | 3.646 | 3.659 | 3.679 | 3.809 | 3.94 | 3.967 | 3.857 | 3.747
 |  |  | 2000-11-03 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 4.931 | 4.972 | 4.802 | 4.607 | 4.397 | 4.317 | 4.307 | 4.307 | 4.302 | 4.302 | 4.297 | 4.409 | 4.507 | 4.515 | 4.331 | 4.156 | 3.981 | 3.95 | 3.94 | 3.958 | 3.963 | 3.982 | 3.992 | 4.102 | 4.192 | 4.211 | 4.066 | 3.896 | 3.741 | 3.695 | 3.7 | 3.708 | 3.71 | 3.723 | 3.743 | 3.873 | 4.002 | 4.031 | 3.921 | 3.811
 |  |  | 2000-11-06 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 4.849 | 4.904 | 4.744 | 4.554 | 4.354 | 4.279 | 4.269 | 4.269 | 4.269 | 4.269 | 4.274 | 4.384 | 4.477 | 4.487 | 4.312 | 4.147 | 3.982 | 3.947 | 3.942 | 3.962 | 3.969 | 3.998 | 4.008 | 4.122 | 4.213 | 4.232 | 4.087 | 3.917 | 3.762 | 3.716 | 3.721 | 3.729 | 3.731 | 3.744 | 3.764 | 3.894 | 4.023 | 4.052 | 3.942 | 3.832
 |  |  | 2000-11-07 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 5.081 | 5.14 | 4.965 | 4.762 | 4.547 | 4.46 | 4.45 | 4.45 | 4.445 | 4.445 | 4.445 | 4.553 | 4.636 | 4.646 | 4.46 | 4.295 | 4.115 | 4.079 | 4.07 | 4.085 | 4.091 | 4.12 | 4.13 | 4.244 | 4.335 | 4.354 | 4.209 | 4.039 | 3.884 | 3.838 | 3.843 | 3.851 | 3.853 | 3.866 | 3.886 | 4.016 | 4.145 | 4.174 | 4.064 | 3.954
 |  |  | 2000-11-08 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 5.338 | 5.385 | 5.18 | 4.95 | 4.71 | 4.6 | 4.585 | 4.582 | 4.577 | 4.577 | 4.577 | 4.682 | 4.762 | 4.767 | 4.571 | 4.406 | 4.216 | 4.18 | 4.167 | 4.182 | 4.188 | 4.217 | 4.227 | 4.341 | 4.432 | 4.451 | 4.296 | 4.126 | 3.971 | 3.925 | 3.935 | 3.943 | 3.945 | 3.963 | 3.983 | 4.113 | 4.242 | 4.266 | 4.146 | 4.036
 |  |  | 2000-11-09 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 5.445 | 5.486 | 5.241 | 4.978 | 4.705 | 4.582 | 4.565 | 4.56 | 4.55 | 4.547 | 4.538 | 4.638 | 4.715 | 4.71 | 4.51 | 4.343 | 4.148 | 4.108 | 4.09 | 4.105 | 4.111 | 4.14 | 4.15 | 4.264 | 4.359 | 4.373 | 4.213 | 4.043 | 3.881 | 3.832 | 3.842 | 3.85 | 3.85 | 3.868 | 3.885 | 4.013 | 4.169 | 4.188 | 4.063 | 3.953
 |  |  | 2000-11-10 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 5.456 | 5.492 | 5.212 | 4.912 | 4.607 | 4.477 | 4.457 | 4.455 | 4.447 | 4.442 | 4.437 | 4.535 | 4.607 | 4.607 | 4.417 | 4.25 | 4.055 | 4.02 | 4.002 | 4.021 | 4.031 | 4.06 | 4.074 | 4.184 | 4.286 | 4.3 | 4.14 | 3.97 | 3.808 | 3.759 | 3.769 | 3.782 | 3.784 | 3.802 | 3.819 | 3.947 | 4.096 | 4.115 | 3.99 | 3.88
 |  |  | 2000-11-13 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 5.698 | 5.706 | 5.386 | 5.021 | 4.656 | 4.511 | 4.491 | 4.484 | 4.479 | 4.464 | 4.456 | 4.56 | 4.635 | 4.635 | 4.445 | 4.278 | 4.058 | 4.018 | 3.988 | 4.004 | 4.009 | 4.029 | 4.029 | 4.139 | 4.241 | 4.244 | 4.074 | 3.894 | 3.732 | 3.686 | 3.696 | 3.706 | 3.706 | 3.722 | 3.733 | 3.861 | 4.031 | 4.059 | 3.924 | 3.804
 |  |  | 2000-11-14 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 6.016 | 6.002 | 5.62 | 5.208 | 4.793 | 4.645 | 4.625 | 4.618 | 4.617 | 4.602 | 4.591 | 4.691 | 4.769 | 4.764 | 4.568 | 4.393 | 4.173 | 4.133 | 4.103 | 4.119 | 4.124 | 4.139 | 4.134 | 4.244 | 4.345 | 4.348 | 4.178 | 4.008 | 3.846 | 3.81 | 3.825 | 3.838 | 3.838 | 3.858 | 3.869 | 3.997 | 4.125 | 4.153 | 4.018 | 3.908
 |  |  | 2000-11-15 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 6.265 | 6.231 | 5.811 | 5.351 | 4.893 | 4.728 | 4.706 | 4.696 | 4.69 | 4.675 | 4.66 | 4.74 | 4.818 | 4.808 | 4.612 | 4.437 | 4.205 | 4.165 | 4.145 | 4.161 | 4.166 | 4.181 | 4.176 | 4.286 | 4.387 | 4.382 | 4.208 | 4.038 | 3.876 | 3.84 | 3.855 | 3.868 | 3.868 | 3.884 | 3.889 | 4.014 | 4.167 | 4.187 | 4.048 | 3.938
 |  |  | 2000-11-16 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 5.798 | 5.788 | 5.511 | 5.051 | 4.61 | 4.465 | 4.445 | 4.435 | 4.43 | 4.42 | 4.405 | 4.495 | 4.59 | 4.585 | 4.405 | 4.24 | 4.015 | 3.975 | 3.965 | 3.981 | 3.986 | 4.001 | 4.006 | 4.121 | 4.222 | 4.227 | 4.053 | 3.883 | 3.721 | 3.695 | 3.715 | 3.73 | 3.73 | 3.75 | 3.76 | 3.885 | 4.017 | 4.047 | 3.908 | 3.798
 |  |  | 2000-11-17 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 6.1 | 6.083 | 5.7 | 5.235 | 4.715 | 4.515 | 4.49 | 4.481 | 4.477 | 4.46 | 4.445 | 4.53 | 4.63 | 4.63 | 4.455 | 4.28 | 4.04 | 3.995 | 3.98 | 3.99 | 3.99 | 4.005 | 4.01 | 4.125 | 4.226 | 4.231 | 4.057 | 3.887 | 3.725 | 3.699 | 3.719 | 3.734 | 3.734 | 3.754 | 3.764 | 3.889 | 4.021 | 4.051 | 3.912 | 3.802
 |  |  | 2000-11-20 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 6.249 | 6.236 | 5.845 | 5.318 | 4.74 | 4.525 | 4.505 | 4.495 | 4.49 | 4.471 | 4.454 | 4.539 | 4.63 | 4.625 | 4.445 | 4.265 | 4.03 | 3.985 | 3.96 | 3.96 | 3.96 | 3.975 | 3.975 | 4.09 | 4.191 | 4.196 | 4.022 | 3.852 | 3.69 | 3.664 | 3.684 | 3.699 | 3.699 | 3.719 | 3.729 | 3.854 | 3.986 | 4.016 | 3.877 | 3.767
 |  |  | 2000-11-21 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 6.408 | 6.432 | 6.037 | 5.447 | 4.815 | 4.585 | 4.56 | 4.546 | 4.537 | 4.517 | 4.505 | 4.59 | 4.677 | 4.667 | 4.452 | 4.262 | 4.032 | 3.987 | 3.962 | 3.962 | 3.962 | 3.97 | 3.959 | 4.074 | 4.175 | 4.185 | 4.015 | 3.845 | 3.683 | 3.657 | 3.677 | 3.692 | 3.692 | 3.712 | 3.722 | 3.847 | 3.97 | 4.005 | 3.87 | 3.76
 |  |  | 2000-11-22 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 6.577 | 6.584 | 6.244 | 5.6 | 4.88 | 4.63 | 4.595 | 4.575 | 4.56 | 4.54 | 4.53 | 4.615 | 4.702 | 4.697 | 4.462 | 4.272 | 4.032 | 3.987 | 3.957 | 3.952 | 3.952 | 3.96 | 3.949 | 4.064 | 4.165 | 4.175 | 4.005 | 3.835 | 3.673 | 3.647 | 3.667 | 3.682 | 3.682 | 3.702 | 3.712 | 3.837 | 3.96 | 3.995 | 3.86 | 3.75
 |  |  | 2000-11-27 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 6.368 | 6.473 | 6.21 | 5.63 | 4.94 | 4.7 | 4.665 | 4.65 | 4.635 | 4.615 | 4.605 | 4.695 | 4.785 | 4.78 | 4.552 | 4.362 | 4.122 | 4.077 | 4.047 | 4.042 | 4.042 | 4.05 | 4.039 | 4.154 | 4.255 | 4.265 | 4.095 | 3.925 | 3.763 | 3.737 | 3.757 | 3.772 | 3.772 | 3.792 | 3.802 | 3.927 | 4.05 | 4.085 | 3.95 | 3.84
 |  |  | 2000-11-28 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 6.016 | 6.207 | 6.005 | 5.505 | 4.895 | 4.68 | 4.655 | 4.64 | 4.625 | 4.605 | 4.595 | 4.685 | 4.775 | 4.785 | 4.565 | 4.375 | 4.145 | 4.095 | 4.08 | 4.08 | 4.08 | 4.088 | 4.07 | 4.185 | 4.286 | 4.301 | 4.131 | 3.961 | 3.799 | 3.773 | 3.793 | 3.808 | 3.808 | 3.828 | 3.838 | 3.963 | 4.081 | 4.116 | 3.981 | 3.871
 |  |  | 2000-11-29 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 6.016 | 6.181 | 6.026 | 5.536 | 4.916 | 4.7 | 4.675 | 4.66 | 4.645 | 4.63 | 4.62 | 4.71 | 4.8 | 4.81 | 4.58 | 4.385 | 4.155 | 4.105 | 4.09 | 4.093 | 4.095 | 4.09 | 4.085 | 4.185 | 4.285 | 4.3 | 4.13 | 3.96 | 3.798 | 3.772 | 3.792 | 3.807 | 3.807 | 3.827 | 3.837 | 3.962 | 4.07 | 4.11 | 3.975 | 3.865
 |  |  | 2000-11-30 00:00:00 |  |  |  |  |  |  |  |  |  |  |  | 6.016 | 6.589 | 6.418 | 5.836 | 5.17 | 4.895 | 4.86 | 4.84 | 4.82 | 4.805 | 4.795 | 4.88 | 4.955 | 4.965 | 4.735 | 4.5 | 4.27 | 4.22 | 4.2 | 4.2 | 4.202 | 4.197 | 4.192 | 4.292 | 4.392 | 4.407 | 4.237 | 4.062 | 3.9 | 3.874 | 3.887 | 3.892 | 3.887 | 3.899 | 3.909 | 4.034 | 4.142 | 4.217 | 4.087 | 3.972
 |  |  | 2000-12-01 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 6.673 | 6.533 | 6.043 | 5.323 | 5.008 | 4.973 | 4.955 | 4.935 | 4.92 | 4.91 | 4.99 | 5.07 | 5.075 | 4.855 | 4.605 | 4.37 | 4.315 | 4.295 | 4.295 | 4.295 | 4.29 | 4.28 | 4.38 | 4.47 | 4.485 | 4.31 | 4.13 | 3.96 | 3.925 | 3.938 | 3.943 | 3.938 | 3.95 | 3.96 | 4.085 | 4.193 | 4.3 | 4.16 | 4.04 | 3.91
 |  |  | 2000-12-04 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 7.433 | 7.19 | 6.62 | 5.705 | 5.28 | 5.21 | 5.17 | 5.125 | 5.095 | 5.07 | 5.153 | 5.235 | 5.23 | 4.995 | 4.745 | 4.455 | 4.4 | 4.38 | 4.38 | 4.38 | 4.375 | 4.365 | 4.455 | 4.545 | 4.56 | 4.38 | 4.175 | 3.98 | 3.94 | 3.95 | 3.943 | 3.928 | 3.94 | 3.95 | 4.075 | 4.183 | 4.365 | 4.21 | 4.065 | 3.91
 |  |  | 2000-12-05 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 7.384 | 7.097 | 6.535 | 5.545 | 5.11 | 5.042 | 5.01 | 4.972 | 4.942 | 4.93 | 5.01 | 5.082 | 5.082 | 4.852 | 4.602 | 4.327 | 4.272 | 4.252 | 4.252 | 4.252 | 4.247 | 4.237 | 4.327 | 4.417 | 4.432 | 4.262 | 4.067 | 3.867 | 3.827 | 3.837 | 3.83 | 3.817 | 3.829 | 3.839 | 3.974 | 4.104 | 4.237 | 4.092 | 3.957 | 3.797
 |  |  | 2000-12-06 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 8.485 | 8.002 | 7.2 | 5.85 | 5.29 | 5.205 | 5.17 | 5.132 | 5.102 | 5.085 | 5.15 | 5.21 | 5.19 | 4.92 | 4.65 | 4.355 | 4.3 | 4.28 | 4.28 | 4.28 | 4.275 | 4.265 | 4.355 | 4.445 | 4.46 | 4.29 | 4.095 | 3.895 | 3.855 | 3.865 | 3.858 | 3.845 | 3.857 | 3.867 | 4.002 | 4.132 | 4.245 | 4.1 | 3.965 | 3.805
 |  |  | 2000-12-07 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 8.373 | 8.003 | 7.07 | 5.64 | 5.08 | 5.01 | 4.98 | 4.96 | 4.94 | 4.925 | 5 | 5.08 | 5.07 | 4.815 | 4.545 | 4.26 | 4.205 | 4.185 | 4.185 | 4.185 | 4.18 | 4.17 | 4.26 | 4.35 | 4.365 | 4.195 | 4 | 3.8 | 3.76 | 3.77 | 3.763 | 3.75 | 3.762 | 3.772 | 3.907 | 4.037 | 4.15 | 4.005 | 3.87 | 3.71
 |  |  | 2000-12-08 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 8.584 | 8.266 | 7.286 | 5.666 | 5.096 | 5.046 | 5.026 | 5.006 | 4.986 | 4.971 | 5.046 | 5.126 | 5.121 | 4.866 | 4.596 | 4.311 | 4.256 | 4.236 | 4.236 | 4.236 | 4.231 | 4.221 | 4.311 | 4.401 | 4.416 | 4.246 | 4.051 | 3.856 | 3.816 | 3.826 | 3.819 | 3.806 | 3.818 | 3.828 | 3.963 | 4.088 | 4.201 | 4.056 | 3.921 | 3.766
 |  |  | 2000-12-11 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 9.413 | 9.114 | 8.184 | 5.94 | 5.27 | 5.225 | 5.205 | 5.185 | 5.165 | 5.145 | 5.21 | 5.275 | 5.26 | 4.96 | 4.62 | 4.245 | 4.19 | 4.17 | 4.17 | 4.17 | 4.165 | 4.155 | 4.245 | 4.335 | 4.35 | 4.175 | 3.975 | 3.775 | 3.73 | 3.74 | 3.733 | 3.72 | 3.732 | 3.742 | 3.877 | 4.002 | 4.135 | 3.985 | 3.845 | 3.685
 |  |  | 2000-12-12 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 8.145 | 8.003 | 7.433 | 5.433 | 4.99 | 4.96 | 4.945 | 4.925 | 4.905 | 4.9 | 4.975 | 5.05 | 5.05 | 4.79 | 4.45 | 4.095 | 4.04 | 4.02 | 4.02 | 4.02 | 4.015 | 4.005 | 4.095 | 4.185 | 4.2 | 4.025 | 3.825 | 3.625 | 3.58 | 3.59 | 3.598 | 3.59 | 3.602 | 3.612 | 3.747 | 3.872 | 3.985 | 3.835 | 3.695 | 3.535
 |  |  | 2000-12-13 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 7.537 | 7.527 | 7.227 | 5.227 | 4.927 | 4.907 | 4.897 | 4.877 | 4.857 | 4.852 | 4.937 | 5.022 | 5.022 | 4.762 | 4.422 | 4.067 | 4.012 | 3.992 | 3.992 | 3.992 | 3.987 | 3.977 | 4.067 | 4.16 | 4.182 | 4.007 | 3.807 | 3.607 | 3.562 | 3.572 | 3.58 | 3.572 | 3.584 | 3.594 | 3.729 | 3.854 | 3.967 | 3.817 | 3.677 | 3.517
 |  |  | 2000-12-14 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 7.413 | 7.335 | 7 | 5.34 | 5.065 | 5.055 | 5.045 | 5.025 | 4.995 | 4.99 | 5.075 | 5.16 | 5.15 | 4.895 | 4.58 | 4.225 | 4.135 | 4.115 | 4.115 | 4.115 | 4.11 | 4.1 | 4.19 | 4.283 | 4.305 | 4.13 | 3.93 | 3.73 | 3.685 | 3.695 | 3.703 | 3.695 | 3.707 | 3.717 | 3.852 | 3.977 | 4.09 | 3.94 | 3.8 | 3.64
 |  |  | 2000-12-15 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 8.396 | 8.29 | 7.6 | 5.585 | 5.17 | 5.15 | 5.137 | 5.117 | 5.087 | 5.08 | 5.16 | 5.24 | 5.22 | 4.965 | 4.65 | 4.245 | 4.155 | 4.135 | 4.135 | 4.135 | 4.13 | 4.12 | 4.21 | 4.303 | 4.325 | 4.15 | 3.95 | 3.74 | 3.695 | 3.705 | 3.713 | 3.705 | 3.717 | 3.727 | 3.862 | 3.987 | 4.11 | 3.96 | 3.82 | 3.65
 |  |  | 2000-12-18 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 8.527 | 8.365 | 7.665 | 5.575 | 5.13 | 5.11 | 5.1 | 5.08 | 5.05 | 5.043 | 5.123 | 5.203 | 5.193 | 4.938 | 4.623 | 4.218 | 4.128 | 4.108 | 4.108 | 4.108 | 4.103 | 4.093 | 4.183 | 4.276 | 4.298 | 4.128 | 3.928 | 3.713 | 3.668 | 3.678 | 3.693 | 3.688 | 3.7 | 3.71 | 3.845 | 3.97 | 4.083 | 3.938 | 3.798 | 3.623
 |  |  | 2000-12-19 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 9.102 | 8.812 | 7.932 | 5.76 | 5.2 | 5.17 | 5.155 | 5.135 | 5.105 | 5.09 | 5.17 | 5.25 | 5.24 | 4.985 | 4.67 | 4.24 | 4.15 | 4.13 | 4.13 | 4.13 | 4.125 | 4.115 | 4.205 | 4.298 | 4.32 | 4.165 | 3.965 | 3.74 | 3.69 | 3.7 | 3.715 | 3.71 | 3.722 | 3.732 | 3.867 | 3.992 | 4.07 | 3.955 | 3.815 | 3.63
 |  |  | 2000-12-20 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 9.326 | 8.946 | 7.996 | 5.835 | 5.215 | 5.185 | 5.17 | 5.15 | 5.12 | 5.105 | 5.185 | 5.265 | 5.255 | 5 | 4.685 | 4.255 | 4.165 | 4.145 | 4.145 | 4.145 | 4.14 | 4.13 | 4.22 | 4.313 | 4.335 | 4.18 | 3.98 | 3.755 | 3.705 | 3.715 | 3.73 | 3.725 | 3.737 | 3.747 | 3.882 | 4.007 | 4.085 | 3.97 | 3.83 | 3.645
 |  |  | 2000-12-21 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 9.83 | 9.23 | 8.03 | 6.01 | 5.36 | 5.31 | 5.295 | 5.275 | 5.245 | 5.225 | 5.3 | 5.375 | 5.365 | 5.11 | 4.777 | 4.317 | 4.212 | 4.192 | 4.192 | 4.192 | 4.187 | 4.177 | 4.267 | 4.36 | 4.382 | 4.227 | 4.027 | 3.792 | 3.742 | 3.752 | 3.767 | 3.762 | 3.774 | 3.792 | 3.927 | 4.052 | 4.132 | 4.017 | 3.877 | 3.682
 |  |  | 2000-12-22 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 9.579 | 8.932 | 7.8 | 5.9 | 5.28 | 5.23 | 5.217 | 5.2 | 5.17 | 5.155 | 5.235 | 5.315 | 5.305 | 5.05 | 4.717 | 4.257 | 4.152 | 4.132 | 4.132 | 4.132 | 4.127 | 4.117 | 4.207 | 4.3 | 4.322 | 4.167 | 3.967 | 3.732 | 3.682 | 3.692 | 3.707 | 3.702 | 3.714 | 3.732 | 3.867 | 3.992 | 4.072 | 3.957 | 3.817 | 3.622
 |  |  | 2000-12-26 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 9.805 | 9.126 | 8 | 6.06 | 5.4 | 5.346 | 5.331 | 5.314 | 5.279 | 5.264 | 5.344 | 5.424 | 5.414 | 5.159 | 4.826 | 4.366 | 4.261 | 4.241 | 4.241 | 4.241 | 4.236 | 4.226 | 4.316 | 4.406 | 4.428 | 4.273 | 4.068 | 3.83 | 3.776 | 3.786 | 3.801 | 3.796 | 3.808 | 3.826 | 3.961 | 4.086 | 4.188 | 4.043 | 3.878 | 3.75
 |  |  | 2000-12-27 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 9.98 | 9.286 | 8.286 | 6.17 | 5.45 | 5.365 | 5.34 | 5.32 | 5.285 | 5.27 | 5.35 | 5.43 | 5.42 | 5.165 | 4.832 | 4.372 | 4.257 | 4.232 | 4.232 | 4.232 | 4.227 | 4.227 | 4.317 | 4.407 | 4.429 | 4.269 | 4.064 | 3.826 | 3.772 | 3.782 | 3.797 | 3.792 | 3.804 | 3.822 | 3.957 | 4.082 | 4.189 | 4.039 | 3.874 | 3.746
 |  |  | 2000-12-28 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 9.98 | 9.263 | 8.353 | 6.07 | 5.355 | 5.285 | 5.265 | 5.245 | 5.215 | 5.21 | 5.295 | 5.38 | 5.37 | 5.115 | 4.785 | 4.315 | 4.19 | 4.16 | 4.16 | 4.16 | 4.155 | 4.155 | 4.252 | 4.35 | 4.372 | 4.212 | 4.007 | 3.769 | 3.715 | 3.725 | 3.74 | 3.735 | 3.747 | 3.765 | 3.9 | 4.025 | 4.025 | 3.982 | 3.817 | 3.689
 |  |  | 2000-12-29 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  | 9.98 | 9.775 | 8.791 | 6.291 | 5.491 | 5.4 | 5.38 | 5.355 | 5.325 | 5.33 | 5.415 | 5.5 | 5.49 | 5.235 | 4.905 | 4.365 | 4.21 | 4.18 | 4.183 | 4.185 | 4.175 | 4.18 | 4.268 | 4.362 | 4.38 | 4.2 | 4.005 | 3.75 | 3.687 | 3.695 | 3.71 | 3.705 | 3.717 | 3.735 | 3.87 | 3.995 | 4.01 | 3.9 | 3.795 | 3.65
 |  |  | 2001-01-02 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 8.364 | 7.769 | 5.8 | 5.27 | 5.23 | 5.21 | 5.19 | 5.16 | 5.175 | 5.275 | 5.39 | 5.38 | 5.125 | 4.795 | 4.255 | 4.1 | 4.07 | 4.073 | 4.075 | 4.075 | 4.09 | 4.19 | 4.29 | 4.318 | 4.153 | 3.943 | 3.688 | 3.625 | 3.633 | 3.648 | 3.643 | 3.655 | 3.673 | 3.808 | 3.933 | 3.948 | 3.843 | 3.703 | 3.558 | 3.545
 |  |  | 2001-01-03 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 8.189 | 7.615 | 5.695 | 5.24 | 5.204 | 5.192 | 5.172 | 5.14 | 5.155 | 5.255 | 5.37 | 5.37 | 5.115 | 4.785 | 4.245 | 4.09 | 4.06 | 4.063 | 4.065 | 4.065 | 4.09 | 4.193 | 4.296 | 4.328 | 4.163 | 3.953 | 3.698 | 3.635 | 3.643 | 3.658 | 3.653 | 3.665 | 3.683 | 3.818 | 3.943 | 3.958 | 3.853 | 3.713 | 3.568 | 3.555
 |  |  | 2001-01-04 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 8.966 | 8.267 | 6.06 | 5.445 | 5.375 | 5.355 | 5.33 | 5.295 | 5.295 | 5.39 | 5.5 | 5.5 | 5.245 | 4.915 | 4.295 | 4.13 | 4.09 | 4.093 | 4.095 | 4.095 | 4.12 | 4.223 | 4.326 | 4.358 | 4.193 | 3.978 | 3.713 | 3.65 | 3.658 | 3.673 | 3.668 | 3.688 | 3.713 | 3.848 | 3.973 | 3.988 | 3.883 | 3.738 | 3.583 | 3.57
 |  |  | 2001-01-05 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 9.261 | 8.563 | 6.26 | 5.645 | 5.575 | 5.555 | 5.53 | 5.505 | 5.505 | 5.605 | 5.715 | 5.72 | 5.465 | 5.115 | 4.395 | 4.225 | 4.185 | 4.188 | 4.19 | 4.19 | 4.215 | 4.318 | 4.421 | 4.453 | 4.278 | 4.048 | 3.748 | 3.675 | 3.681 | 3.696 | 3.696 | 3.717 | 3.742 | 3.877 | 4.002 | 4.017 | 3.948 | 3.798 | 3.618 | 3.585
 |  |  | 2001-01-08 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 9.689 | 9.018 | 6.57 | 5.86 | 5.78 | 5.76 | 5.74 | 5.705 | 5.69 | 5.782 | 5.892 | 5.897 | 5.642 | 5.272 | 4.48 | 4.28 | 4.24 | 4.243 | 4.243 | 4.243 | 4.268 | 4.371 | 4.474 | 4.506 | 4.331 | 4.094 | 3.792 | 3.717 | 3.721 | 3.736 | 3.736 | 3.757 | 3.782 | 3.917 | 4.042 | 4.057 | 3.961 | 3.824 | 3.642 | 3.617
 |  |  | 2001-01-09 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 9.819 | 9.17 | 6.78 | 6.05 | 5.965 | 5.945 | 5.925 | 5.885 | 5.88 | 5.972 | 6.082 | 6.087 | 5.832 | 5.472 | 4.602 | 4.395 | 4.355 | 4.35 | 4.342 | 4.342 | 4.367 | 4.467 | 4.567 | 4.609 | 4.434 | 4.194 | 3.891 | 3.816 | 3.82 | 3.835 | 3.835 | 3.856 | 3.881 | 4.016 | 4.141 | 4.17 | 4.061 | 3.924 | 3.741 | 3.716
 |  |  | 2001-01-10 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 9.128 | 8.605 | 6.65 | 6.065 | 6.015 | 6 | 5.99 | 5.957 | 5.962 | 6.06 | 6.19 | 6.195 | 5.94 | 5.6 | 4.72 | 4.513 | 4.473 | 4.478 | 4.473 | 4.46 | 4.49 | 4.595 | 4.695 | 4.724 | 4.549 | 4.299 | 3.996 | 3.921 | 3.925 | 3.94 | 3.94 | 3.961 | 3.986 | 4.121 | 4.246 | 4.275 | 4.179 | 4.029 | 3.846 | 3.821
 |  |  | 2001-01-11 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 8.708 | 8.224 | 6.465 | 5.98 | 5.955 | 5.95 | 5.945 | 5.913 | 5.915 | 6.02 | 6.16 | 6.17 | 5.93 | 5.6 | 4.76 | 4.565 | 4.545 | 4.55 | 4.55 | 4.55 | 4.58 | 4.685 | 4.785 | 4.824 | 4.649 | 4.399 | 4.096 | 4.021 | 4.025 | 4.04 | 4.04 | 4.061 | 4.086 | 4.221 | 4.346 | 4.385 | 4.279 | 4.129 | 3.946 | 3.921
 |  |  | 2001-01-12 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 8.472 | 8.057 | 6.535 | 6.035 | 6.015 | 6.015 | 6.015 | 5.985 | 5.995 | 6.11 | 6.268 | 6.28 | 6.04 | 5.725 | 4.93 | 4.775 | 4.77 | 4.775 | 4.775 | 4.775 | 4.805 | 4.91 | 5.01 | 5.049 | 4.874 | 4.624 | 4.321 | 4.246 | 4.25 | 4.265 | 4.265 | 4.286 | 4.311 | 4.446 | 4.571 | 4.61 | 4.504 | 4.354 | 4.171 | 4.146
 |  |  | 2001-01-16 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 8.103 | 7.768 | 6.35 | 5.935 | 5.92 | 5.925 | 5.93 | 5.895 | 5.898 | 6.006 | 6.158 | 6.175 | 5.94 | 5.625 | 4.865 | 4.72 | 4.72 | 4.725 | 4.725 | 4.725 | 4.755 | 4.86 | 4.96 | 4.999 | 4.824 | 4.574 | 4.271 | 4.196 | 4.2 | 4.215 | 4.215 | 4.236 | 4.261 | 4.396 | 4.521 | 4.56 | 4.454 | 4.304 | 4.121 | 4.096
 |  |  | 2001-01-17 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 6.909 | 6.654 | 5.67 | 5.47 | 5.465 | 5.48 | 5.495 | 5.47 | 5.47 | 5.583 | 5.743 | 5.773 | 5.538 | 5.238 | 4.548 | 4.428 | 4.428 | 4.433 | 4.433 | 4.428 | 4.463 | 4.568 | 4.668 | 4.707 | 4.532 | 4.282 | 3.979 | 3.904 | 3.908 | 3.923 | 3.923 | 3.944 | 3.969 | 4.104 | 4.229 | 4.268 | 4.162 | 4.012 | 3.829 | 3.804
 |  |  | 2001-01-18 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 7.136 | 6.899 | 5.9 | 5.64 | 5.62 | 5.63 | 5.62 | 5.585 | 5.575 | 5.675 | 5.82 | 5.85 | 5.62 | 5.32 | 4.58 | 4.46 | 4.46 | 4.465 | 4.465 | 4.465 | 4.5 | 4.615 | 4.725 | 4.764 | 4.589 | 4.339 | 4.036 | 3.961 | 3.965 | 3.98 | 3.98 | 4.001 | 4.026 | 4.161 | 4.286 | 4.325 | 4.219 | 4.069 | 3.886 | 3.861
 |  |  | 2001-01-19 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 7.459 | 7.072 | 6.012 | 5.65 | 5.61 | 5.62 | 5.605 | 5.57 | 5.56 | 5.645 | 5.78 | 5.81 | 5.58 | 5.28 | 4.54 | 4.42 | 4.42 | 4.425 | 4.425 | 4.43 | 4.47 | 4.582 | 4.692 | 4.727 | 4.555 | 4.305 | 4.007 | 3.937 | 3.941 | 3.956 | 3.956 | 3.977 | 4.002 | 4.137 | 4.262 | 4.301 | 4.185 | 4.055 | 3.917 | 3.877
 |  |  | 2001-01-22 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 7.457 | 7.102 | 6.052 | 5.675 | 5.635 | 5.645 | 5.63 | 5.595 | 5.585 | 5.665 | 5.795 | 5.82 | 5.59 | 5.29 | 4.55 | 4.43 | 4.43 | 4.435 | 4.435 | 4.437 | 4.475 | 4.582 | 4.695 | 4.734 | 4.565 | 4.315 | 4.029 | 3.965 | 3.969 | 3.984 | 3.984 | 4.005 | 4.03 | 4.165 | 4.29 | 4.329 | 4.195 | 4.065 | 3.939 | 3.905
 |  |  | 2001-01-23 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 6.946 | 6.649 | 5.74 | 5.445 | 5.425 | 5.44 | 5.44 | 5.405 | 5.4 | 5.485 | 5.615 | 5.64 | 5.41 | 5.11 | 4.39 | 4.27 | 4.27 | 4.275 | 4.275 | 4.275 | 4.315 | 4.428 | 4.541 | 4.58 | 4.411 | 4.171 | 3.91 | 3.861 | 3.876 | 3.891 | 3.891 | 3.917 | 3.95 | 4.085 | 4.21 | 4.249 | 4.121 | 3.991 | 3.85 | 3.821
 |  |  | 2001-01-24 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 7.115 | 6.692 | 5.835 | 5.515 | 5.495 | 5.51 | 5.51 | 5.475 | 5.465 | 5.545 | 5.67 | 5.695 | 5.465 | 5.165 | 4.465 | 4.34 | 4.34 | 4.345 | 4.345 | 4.345 | 4.385 | 4.498 | 4.611 | 4.65 | 4.486 | 4.246 | 3.991 | 3.942 | 3.957 | 3.972 | 3.972 | 4.002 | 4.041 | 4.176 | 4.301 | 4.34 | 4.226 | 4.106 | 3.991 | 3.947
 |  |  | 2001-01-25 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 7.27 | 6.879 | 6.02 | 5.66 | 5.635 | 5.655 | 5.655 | 5.615 | 5.61 | 5.69 | 5.815 | 5.84 | 5.62 | 5.3 | 4.61 | 4.49 | 4.485 | 4.49 | 4.49 | 4.49 | 4.53 | 4.638 | 4.745 | 4.784 | 4.62 | 4.38 | 4.13 | 4.081 | 4.096 | 4.111 | 4.111 | 4.141 | 4.18 | 4.315 | 4.44 | 4.479 | 4.36 | 4.24 | 4.13 | 4.086
 |  |  | 2001-01-26 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 7.256 | 6.83 | 6.06 | 5.7 | 5.675 | 5.7 | 5.7 | 5.655 | 5.65 | 5.72 | 5.84 | 5.865 | 5.635 | 5.305 | 4.68 | 4.555 | 4.55 | 4.555 | 4.555 | 4.555 | 4.565 | 4.67 | 4.775 | 4.814 | 4.65 | 4.41 | 4.165 | 4.116 | 4.131 | 4.146 | 4.146 | 4.156 | 4.186 | 4.326 | 4.451 | 4.491 | 4.41 | 4.29 | 4.185 | 4.141
 |  |  | 2001-01-29 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 6.293 | 6.136 | 5.55 | 5.355 | 5.343 | 5.375 | 5.39 | 5.355 | 5.36 | 5.44 | 5.56 | 5.595 | 5.392 | 5.09 | 4.54 | 4.415 | 4.41 | 4.425 | 4.425 | 4.43 | 4.445 | 4.55 | 4.655 | 4.695 | 4.531 | 4.301 | 4.071 | 4.037 | 4.062 | 4.083 | 4.083 | 4.098 | 4.128 | 4.268 | 4.393 | 4.433 | 4.321 | 4.201 | 4.071 | 4.062
 |  |  | 2001-01-30 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 6.293 | 6.097 | 5.597 | 5.412 | 5.4 | 5.43 | 5.44 | 5.405 | 5.415 | 5.495 | 5.61 | 5.645 | 5.44 | 5.12 | 4.64 | 4.5 | 4.495 | 4.51 | 4.51 | 4.51 | 4.525 | 4.63 | 4.735 | 4.775 | 4.611 | 4.381 | 4.151 | 4.117 | 4.142 | 4.163 | 4.163 | 4.178 | 4.208 | 4.348 | 4.473 | 4.513 | 4.35 | 4.281 | 4.151 | 4.142
 |  |  | 2001-01-31 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  | 6.293 | 5.707 | 5.3 | 5.16 | 5.18 | 5.22 | 5.23 | 5.2 | 5.215 | 5.305 | 5.44 | 5.49 | 5.3 | 5 | 4.57 | 4.44 | 4.435 | 4.45 | 4.45 | 4.45 | 4.465 | 4.57 | 4.675 | 4.715 | 4.551 | 4.321 | 4.091 | 4.057 | 4.082 | 4.103 | 4.103 | 4.118 | 4.148 | 4.288 | 4.413 | 4.453 | 4.325 | 4.221 | 4.091 | 4.082
 |  |  | 2001-02-01 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 6.38 | 5.74 | 5.47 | 5.46 | 5.485 | 5.49 | 5.45 | 5.45 | 5.53 | 5.64 | 5.67 | 5.47 | 5.145 | 4.635 | 4.5 | 4.485 | 4.49 | 4.49 | 4.49 | 4.505 | 4.61 | 4.715 | 4.761 | 4.597 | 4.367 | 4.137 | 4.103 | 4.128 | 4.149 | 4.149 | 4.164 | 4.194 | 4.334 | 4.459 | 4.499 | 4.371 | 4.267 | 4.137 | 4.128 | 4.153
 |  |  | 2001-02-02 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 6.743 | 5.913 | 5.573 | 5.543 | 5.563 | 5.573 | 5.528 | 5.523 | 5.598 | 5.708 | 5.733 | 5.528 | 5.178 | 4.628 | 4.493 | 4.478 | 4.488 | 4.488 | 4.488 | 4.513 | 4.625 | 4.732 | 4.781 | 4.617 | 4.387 | 4.157 | 4.128 | 4.161 | 4.188 | 4.188 | 4.203 | 4.233 | 4.373 | 4.498 | 4.538 | 4.41 | 4.287 | 4.157 | 4.158 | 4.181
 |  |  | 2001-02-05 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.706 | 5.4 | 5.26 | 5.26 | 5.29 | 5.31 | 5.27 | 5.27 | 5.355 | 5.48 | 5.51 | 5.32 | 4.98 | 4.49 | 4.355 | 4.35 | 4.36 | 4.36 | 4.36 | 4.41 | 4.54 | 4.665 | 4.715 | 4.552 | 4.332 | 4.117 | 4.083 | 4.108 | 4.127 | 4.135 | 4.16 | 4.19 | 4.33 | 4.455 | 4.495 | 4.367 | 4.242 | 4.117 | 4.108 | 4.133
 |  |  | 2001-02-06 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.764 | 5.506 | 5.356 | 5.356 | 5.386 | 5.396 | 5.356 | 5.356 | 5.441 | 5.551 | 5.571 | 5.371 | 5.031 | 4.551 | 4.416 | 4.416 | 4.436 | 4.436 | 4.436 | 4.471 | 4.601 | 4.726 | 4.769 | 4.606 | 4.401 | 4.192 | 4.158 | 4.183 | 4.202 | 4.21 | 4.235 | 4.265 | 4.405 | 4.53 | 4.57 | 4.442 | 4.331 | 4.212 | 4.188 | 4.208
 |  |  | 2001-02-07 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 6.235 | 5.957 | 5.752 | 5.732 | 5.742 | 5.752 | 5.702 | 5.702 | 5.772 | 5.872 | 5.877 | 5.667 | 5.287 | 4.712 | 4.567 | 4.562 | 4.567 | 4.562 | 4.562 | 4.597 | 4.727 | 4.852 | 4.897 | 4.734 | 4.536 | 4.332 | 4.302 | 4.337 | 4.36 | 4.377 | 4.402 | 4.432 | 4.572 | 4.697 | 4.737 | 4.617 | 4.496 | 4.362 | 4.342 | 4.362
 |  |  | 2001-02-08 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 6.158 | 5.86 | 5.64 | 5.62 | 5.63 | 5.64 | 5.59 | 5.598 | 5.668 | 5.763 | 5.768 | 5.548 | 5.183 | 4.633 | 4.488 | 4.478 | 4.488 | 4.493 | 4.493 | 4.493 | 4.623 | 4.725 | 4.768 | 4.618 | 4.443 | 4.263 | 4.233 | 4.268 | 4.284 | 4.298 | 4.333 | 4.363 | 4.503 | 4.628 | 4.668 | 4.548 | 4.423 | 4.293 | 4.283 | 4.303
 |  |  | 2001-02-09 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 6.21 | 5.938 | 5.7 | 5.685 | 5.705 | 5.71 | 5.665 | 5.67 | 5.74 | 5.835 | 5.835 | 5.61 | 5.21 | 4.61 | 4.44 | 4.43 | 4.44 | 4.445 | 4.435 | 4.425 | 4.54 | 4.62 | 4.645 | 4.525 | 4.35 | 4.18 | 4.15 | 4.21 | 4.235 | 4.27 | 4.27 | 4.3 | 4.445 | 4.58 | 4.62 | 4.5 | 4.38 | 4.24 | 4.22 | 4.255
 |  |  | 2001-02-12 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.821 | 5.722 | 5.61 | 5.615 | 5.64 | 5.65 | 5.61 | 5.62 | 5.7 | 5.8 | 5.81 | 5.595 | 5.2 | 4.64 | 4.47 | 4.465 | 4.485 | 4.49 | 4.475 | 4.46 | 4.57 | 4.67 | 4.695 | 4.575 | 4.41 | 4.22 | 4.175 | 4.22 | 4.24 | 4.27 | 4.27 | 4.295 | 4.44 | 4.575 | 4.615 | 4.495 | 4.44 | 4.28 | 4.245 | 4.265
 |  |  | 2001-02-13 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 6.019 | 5.891 | 5.741 | 5.726 | 5.74 | 5.74 | 5.695 | 5.695 | 5.77 | 5.86 | 5.855 | 5.605 | 5.205 | 4.65 | 4.485 | 4.48 | 4.5 | 4.505 | 4.49 | 4.475 | 4.59 | 4.705 | 4.73 | 4.61 | 4.445 | 4.255 | 4.21 | 4.255 | 4.275 | 4.305 | 4.305 | 4.315 | 4.46 | 4.595 | 4.635 | 4.515 | 4.475 | 4.315 | 4.28 | 4.3
 |  |  | 2001-02-14 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.518 | 5.483 | 5.453 | 5.463 | 5.483 | 5.495 | 5.465 | 5.478 | 5.563 | 5.658 | 5.668 | 5.418 | 5.028 | 4.528 | 4.363 | 4.358 | 4.378 | 4.378 | 4.363 | 4.348 | 4.463 | 4.578 | 4.603 | 4.478 | 4.313 | 4.123 | 4.093 | 4.136 | 4.148 | 4.168 | 4.168 | 4.178 | 4.323 | 4.458 | 4.498 | 4.378 | 4.273 | 4.183 | 4.163 | 4.191
 |  |  | 2001-02-15 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.594 | 5.555 | 5.525 | 5.54 | 5.56 | 5.57 | 5.53 | 5.54 | 5.62 | 5.713 | 5.723 | 5.473 | 5.083 | 4.583 | 4.423 | 4.418 | 4.438 | 4.438 | 4.421 | 4.403 | 4.518 | 4.633 | 4.66 | 4.535 | 4.37 | 4.18 | 4.15 | 4.193 | 4.205 | 4.225 | 4.225 | 4.235 | 4.38 | 4.515 | 4.555 | 4.435 | 4.33 | 4.24 | 4.22 | 4.248
 |  |  | 2001-02-16 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.568 | 5.528 | 5.5 | 5.505 | 5.53 | 5.54 | 5.5 | 5.51 | 5.59 | 5.683 | 5.688 | 5.435 | 5.045 | 4.565 | 4.42 | 4.425 | 4.445 | 4.445 | 4.43 | 4.425 | 4.54 | 4.655 | 4.695 | 4.575 | 4.415 | 4.225 | 4.195 | 4.238 | 4.25 | 4.273 | 4.273 | 4.283 | 4.42 | 4.555 | 4.595 | 4.475 | 4.395 | 4.305 | 4.285 | 4.313
 |  |  | 2001-02-20 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.278 | 5.264 | 5.26 | 5.279 | 5.31 | 5.325 | 5.29 | 5.3 | 5.39 | 5.5 | 5.515 | 5.28 | 4.9 | 4.46 | 4.33 | 4.335 | 4.365 | 4.37 | 4.355 | 4.35 | 4.465 | 4.57 | 4.61 | 4.49 | 4.33 | 4.14 | 4.11 | 4.154 | 4.17 | 4.198 | 4.198 | 4.208 | 4.345 | 4.48 | 4.52 | 4.4 | 4.31 | 4.22 | 4.2 | 4.229
 |  |  | 2001-02-21 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.146 | 5.15 | 5.155 | 5.183 | 5.22 | 5.235 | 5.205 | 5.22 | 5.315 | 5.43 | 5.45 | 5.22 | 4.85 | 4.42 | 4.29 | 4.295 | 4.325 | 4.33 | 4.315 | 4.31 | 4.425 | 4.53 | 4.57 | 4.45 | 4.29 | 4.1 | 4.07 | 4.114 | 4.13 | 4.158 | 4.158 | 4.168 | 4.305 | 4.44 | 4.48 | 4.36 | 4.27 | 4.18 | 4.16 | 4.189
 |  |  | 2001-02-22 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.142 | 5.162 | 5.167 | 5.202 | 5.237 | 5.257 | 5.23 | 5.24 | 5.33 | 5.44 | 5.46 | 5.23 | 4.86 | 4.43 | 4.3 | 4.31 | 4.345 | 4.35 | 4.323 | 4.318 | 4.435 | 4.542 | 4.585 | 4.465 | 4.305 | 4.115 | 4.085 | 4.129 | 4.145 | 4.173 | 4.173 | 4.183 | 4.32 | 4.455 | 4.495 | 4.375 | 4.285 | 4.195 | 4.175 | 4.204
 |  |  | 2001-02-23 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.131 | 5.173 | 5.185 | 5.225 | 5.265 | 5.285 | 5.255 | 5.265 | 5.355 | 5.47 | 5.49 | 5.26 | 4.895 | 4.465 | 4.34 | 4.33 | 4.365 | 4.37 | 4.343 | 4.338 | 4.455 | 4.562 | 4.605 | 4.485 | 4.325 | 4.135 | 4.102 | 4.145 | 4.161 | 4.189 | 4.189 | 4.199 | 4.336 | 4.471 | 4.511 | 4.391 | 4.305 | 4.215 | 4.192 | 4.235
 |  |  | 2001-02-26 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.998 | 5.097 | 5.122 | 5.166 | 5.21 | 5.235 | 5.21 | 5.225 | 5.32 | 5.44 | 5.46 | 5.24 | 4.89 | 4.47 | 4.35 | 4.35 | 4.387 | 4.392 | 4.365 | 4.36 | 4.477 | 4.587 | 4.63 | 4.51 | 4.35 | 4.16 | 4.127 | 4.17 | 4.186 | 4.214 | 4.214 | 4.224 | 4.361 | 4.496 | 4.536 | 4.416 | 4.33 | 4.24 | 4.227 | 4.26
 |  |  | 2001-02-27 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.998 | 5.279 | 5.304 | 5.331 | 5.366 | 5.386 | 5.351 | 5.354 | 5.444 | 5.549 | 5.569 | 5.339 | 4.979 | 4.559 | 4.439 | 4.444 | 4.481 | 4.486 | 4.459 | 4.454 | 4.571 | 4.681 | 4.724 | 4.604 | 4.444 | 4.254 | 4.221 | 4.264 | 4.28 | 4.308 | 4.308 | 4.318 | 4.455 | 4.59 | 4.63 | 4.51 | 4.36 | 4.334 | 4.321 | 4.354
 |  |  | 2001-02-28 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.998 | 5.236 | 5.284 | 5.322 | 5.362 | 5.392 | 5.36 | 5.364 | 5.454 | 5.559 | 5.584 | 5.361 | 5.004 | 4.614 | 4.503 | 4.518 | 4.558 | 4.565 | 4.539 | 4.534 | 4.651 | 4.761 | 4.804 | 4.684 | 4.524 | 4.334 | 4.301 | 4.344 | 4.36 | 4.388 | 4.388 | 4.398 | 4.535 | 4.67 | 4.71 | 4.59 | 4.45 | 4.414 | 4.401 | 4.434
 |  |  | 2001-03-01 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.186 | 5.24 | 5.274 | 5.315 | 5.345 | 5.315 | 5.32 | 5.41 | 5.515 | 5.54 | 5.32 | 4.975 | 4.62 | 4.515 | 4.53 | 4.57 | 4.585 | 4.559 | 4.554 | 4.671 | 4.781 | 4.824 | 4.704 | 4.544 | 4.354 | 4.321 | 4.364 | 4.38 | 4.408 | 4.408 | 4.418 | 4.555 | 4.69 | 4.73 | 4.61 | 4.48 | 4.344 | 4.381 | 4.444 | 4.47
 |  |  | 2001-03-02 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.27 | 5.318 | 5.345 | 5.382 | 5.407 | 5.377 | 5.38 | 5.474 | 5.579 | 5.6 | 5.38 | 5.035 | 4.67 | 4.565 | 4.58 | 4.62 | 4.635 | 4.609 | 4.604 | 4.721 | 4.831 | 4.874 | 4.754 | 4.594 | 4.404 | 4.373 | 4.418 | 4.438 | 4.476 | 4.474 | 4.482 | 4.615 | 4.748 | 4.788 | 4.668 | 4.538 | 4.394 | 4.433 | 4.498 | 4.528
 |  |  | 2001-03-05 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.336 | 5.393 | 5.42 | 5.46 | 5.485 | 5.45 | 5.45 | 5.54 | 5.645 | 5.666 | 5.446 | 5.096 | 4.731 | 4.626 | 4.641 | 4.681 | 4.696 | 4.666 | 4.661 | 4.778 | 4.888 | 4.931 | 4.811 | 4.651 | 4.461 | 4.43 | 4.46 | 4.48 | 4.518 | 4.516 | 4.524 | 4.649 | 4.782 | 4.822 | 4.702 | 4.562 | 4.451 | 4.49 | 4.54 | 4.57
 |  |  | 2001-03-06 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.315 | 5.375 | 5.407 | 5.447 | 5.472 | 5.437 | 5.44 | 5.535 | 5.64 | 5.665 | 5.45 | 5.1 | 4.74 | 4.64 | 4.655 | 4.69 | 4.713 | 4.69 | 4.685 | 4.8 | 4.91 | 4.95 | 4.83 | 4.67 | 4.48 | 4.45 | 4.477 | 4.497 | 4.535 | 4.533 | 4.541 | 4.663 | 4.794 | 4.834 | 4.714 | 4.574 | 4.47 | 4.51 | 4.557 | 4.587
 |  |  | 2001-03-07 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.35 | 5.408 | 5.438 | 5.478 | 5.503 | 5.471 | 5.473 | 5.568 | 5.673 | 5.698 | 5.483 | 5.143 | 4.785 | 4.687 | 4.707 | 4.748 | 4.77 | 4.753 | 4.748 | 4.863 | 4.97 | 5.01 | 4.89 | 4.73 | 4.54 | 4.51 | 4.537 | 4.557 | 4.595 | 4.593 | 4.601 | 4.723 | 4.854 | 4.894 | 4.774 | 4.634 | 4.53 | 4.57 | 4.617 | 4.647
 |  |  | 2001-03-08 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.285 | 5.345 | 5.387 | 5.43 | 5.455 | 5.425 | 5.427 | 5.525 | 5.63 | 5.655 | 5.44 | 5.1 | 4.742 | 4.644 | 4.66 | 4.7 | 4.717 | 4.7 | 4.695 | 4.81 | 4.917 | 4.957 | 4.832 | 4.672 | 4.485 | 4.455 | 4.484 | 4.504 | 4.542 | 4.54 | 4.548 | 4.67 | 4.801 | 4.841 | 4.721 | 4.581 | 4.475 | 4.515 | 4.564 | 4.594
 |  |  | 2001-03-09 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.072 | 5.135 | 5.178 | 5.221 | 5.246 | 5.221 | 5.226 | 5.331 | 5.438 | 5.465 | 5.255 | 4.928 | 4.579 | 4.486 | 4.503 | 4.55 | 4.567 | 4.55 | 4.545 | 4.66 | 4.767 | 4.807 | 4.682 | 4.522 | 4.335 | 4.305 | 4.334 | 4.354 | 4.392 | 4.39 | 4.398 | 4.52 | 4.651 | 4.691 | 4.571 | 4.431 | 4.315 | 4.355 | 4.404 | 4.434
 |  |  | 2001-03-12 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.159 | 5.199 | 5.238 | 5.278 | 5.3 | 5.275 | 5.275 | 5.38 | 5.487 | 5.512 | 5.297 | 4.97 | 4.6 | 4.507 | 4.524 | 4.571 | 4.588 | 4.571 | 4.566 | 4.681 | 4.788 | 4.828 | 4.703 | 4.543 | 4.356 | 4.326 | 4.355 | 4.375 | 4.413 | 4.411 | 4.419 | 4.541 | 4.669 | 4.709 | 4.589 | 4.449 | 4.336 | 4.376 | 4.425 | 4.455
 |  |  | 2001-03-13 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.006 | 5.069 | 5.12 | 5.17 | 5.2 | 5.181 | 5.188 | 5.308 | 5.423 | 5.455 | 5.255 | 4.955 | 4.605 | 4.518 | 4.533 | 4.58 | 4.593 | 4.576 | 4.571 | 4.686 | 4.793 | 4.833 | 4.708 | 4.548 | 4.361 | 4.331 | 4.36 | 4.38 | 4.418 | 4.416 | 4.424 | 4.546 | 4.674 | 4.714 | 4.594 | 4.454 | 4.336 | 4.376 | 4.425 | 4.455
 |  |  | 2001-03-14 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.911 | 4.959 | 5.009 | 5.059 | 5.089 | 5.069 | 5.079 | 5.204 | 5.324 | 5.359 | 5.164 | 4.865 | 4.518 | 4.431 | 4.448 | 4.496 | 4.51 | 4.492 | 4.487 | 4.597 | 4.703 | 4.743 | 4.612 | 4.449 | 4.258 | 4.228 | 4.257 | 4.277 | 4.315 | 4.313 | 4.321 | 4.443 | 4.571 | 4.611 | 4.491 | 4.351 | 4.238 | 4.278 | 4.327 | 4.357
 |  |  | 2001-03-15 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.927 | 4.96 | 5 | 5.043 | 5.068 | 5.048 | 5.058 | 5.185 | 5.305 | 5.34 | 5.145 | 4.852 | 4.509 | 4.422 | 4.439 | 4.485 | 4.499 | 4.481 | 4.476 | 4.586 | 4.692 | 4.732 | 4.601 | 4.438 | 4.247 | 4.217 | 4.246 | 4.266 | 4.304 | 4.302 | 4.31 | 4.432 | 4.56 | 4.6 | 4.48 | 4.34 | 4.227 | 4.267 | 4.316 | 4.346
 |  |  | 2001-03-16 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.035 | 5.062 | 5.092 | 5.132 | 5.152 | 5.132 | 5.137 | 5.257 | 5.377 | 5.407 | 5.202 | 4.907 | 4.553 | 4.46 | 4.477 | 4.523 | 4.537 | 4.519 | 4.514 | 4.624 | 4.73 | 4.77 | 4.629 | 4.459 | 4.258 | 4.228 | 4.257 | 4.277 | 4.315 | 4.313 | 4.321 | 4.437 | 4.56 | 4.6 | 4.48 | 4.34 | 4.238 | 4.278 | 4.327 | 4.357
 |  |  | 2001-03-19 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.063 | 5.085 | 5.12 | 5.16 | 5.18 | 5.16 | 5.165 | 5.285 | 5.405 | 5.435 | 5.233 | 4.931 | 4.577 | 4.479 | 4.496 | 4.54 | 4.552 | 4.531 | 4.521 | 4.631 | 4.737 | 4.778 | 4.637 | 4.463 | 4.262 | 4.22 | 4.242 | 4.257 | 4.295 | 4.293 | 4.301 | 4.417 | 4.54 | 4.58 | 4.46 | 4.32 | 4.192 | 4.24 | 4.282 | 4.327
 |  |  | 2001-03-20 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.287 | 5.341 | 5.381 | 5.421 | 5.441 | 5.406 | 5.409 | 5.519 | 5.629 | 5.657 | 5.439 | 5.127 | 4.742 | 4.617 | 4.622 | 4.652 | 4.647 | 4.62 | 4.61 | 4.72 | 4.82 | 4.855 | 4.7 | 4.517 | 4.31 | 4.264 | 4.281 | 4.291 | 4.329 | 4.327 | 4.335 | 4.451 | 4.574 | 4.614 | 4.494 | 4.354 | 4.225 | 4.269 | 4.306 | 4.346
 |  |  | 2001-03-21 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.041 | 5.088 | 5.143 | 5.195 | 5.22 | 5.192 | 5.197 | 5.322 | 5.442 | 5.472 | 5.272 | 4.957 | 4.592 | 4.472 | 4.477 | 4.507 | 4.512 | 4.487 | 4.477 | 4.587 | 4.687 | 4.722 | 4.557 | 4.364 | 4.157 | 4.111 | 4.127 | 4.152 | 4.19 | 4.194 | 4.202 | 4.318 | 4.441 | 4.481 | 4.361 | 4.221 | 4.072 | 4.116 | 4.152 | 4.207
 |  |  | 2001-03-22 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.212 | 5.262 | 5.307 | 5.347 | 5.367 | 5.335 | 5.34 | 5.455 | 5.565 | 5.591 | 5.366 | 5.021 | 4.578 | 4.458 | 4.462 | 4.492 | 4.497 | 4.477 | 4.462 | 4.572 | 4.672 | 4.707 | 4.532 | 4.324 | 4.117 | 4.071 | 4.097 | 4.115 | 4.15 | 4.149 | 4.147 | 4.263 | 4.386 | 4.426 | 4.306 | 4.166 | 4.012 | 4.056 | 4.102 | 4.14
 |  |  | 2001-03-23 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.273 | 5.33 | 5.375 | 5.417 | 5.442 | 5.407 | 5.412 | 5.522 | 5.63 | 5.656 | 5.426 | 5.066 | 4.571 | 4.451 | 4.455 | 4.485 | 4.49 | 4.47 | 4.455 | 4.565 | 4.665 | 4.7 | 4.525 | 4.317 | 4.115 | 4.06 | 4.07 | 4.088 | 4.118 | 4.117 | 4.115 | 4.231 | 4.354 | 4.394 | 4.274 | 4.134 | 3.99 | 4.025 | 4.055 | 4.093
 |  |  | 2001-03-26 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.322 | 5.375 | 5.415 | 5.455 | 5.477 | 5.442 | 5.447 | 5.554 | 5.662 | 5.692 | 5.462 | 5.102 | 4.622 | 4.502 | 4.506 | 4.536 | 4.546 | 4.527 | 4.512 | 4.622 | 4.72 | 4.755 | 4.58 | 4.372 | 4.17 | 4.115 | 4.118 | 4.143 | 4.173 | 4.172 | 4.17 | 4.28 | 4.4 | 4.44 | 4.32 | 4.18 | 4.045 | 4.08 | 4.103 | 4.148
 |  |  | 2001-03-27 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.621 | 5.661 | 5.703 | 5.738 | 5.753 | 5.713 | 5.708 | 5.813 | 5.913 | 5.933 | 5.693 | 5.298 | 4.788 | 4.638 | 4.614 | 4.635 | 4.645 | 4.625 | 4.61 | 4.72 | 4.818 | 4.853 | 4.67 | 4.45 | 4.24 | 4.173 | 4.171 | 4.191 | 4.221 | 4.22 | 4.218 | 4.328 | 4.448 | 4.488 | 4.368 | 4.228 | 4.11 | 4.133 | 4.151 | 4.191
 |  |  | 2001-03-28 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.384 | 5.453 | 5.508 | 5.555 | 5.58 | 5.55 | 5.555 | 5.665 | 5.775 | 5.8 | 5.585 | 5.205 | 4.715 | 4.6 | 4.585 | 4.61 | 4.62 | 4.6 | 4.595 | 4.71 | 4.81 | 4.845 | 4.662 | 4.442 | 4.232 | 4.165 | 4.163 | 4.183 | 4.213 | 4.212 | 4.21 | 4.32 | 4.44 | 4.48 | 4.36 | 4.22 | 4.097 | 4.12 | 4.138 | 4.178
 |  |  | 2001-03-29 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.384 | 5.274 | 5.327 | 5.375 | 5.4 | 5.375 | 5.38 | 5.495 | 5.605 | 5.635 | 5.445 | 5.065 | 4.6 | 4.495 | 4.495 | 4.52 | 4.53 | 4.51 | 4.51 | 4.623 | 4.721 | 4.755 | 4.585 | 4.36 | 4.146 | 4.088 | 4.103 | 4.128 | 4.158 | 4.157 | 4.157 | 4.267 | 4.387 | 4.427 | 4.307 | 4.167 | 4.025 | 4.043 | 4.078 | 4.123
 |  |  | 2001-03-30 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.384 | 5.025 | 5.072 | 5.122 | 5.15 | 5.13 | 5.133 | 5.25 | 5.36 | 5.39 | 5.22 | 4.86 | 4.45 | 4.355 | 4.36 | 4.39 | 4.404 | 4.388 | 4.391 | 4.504 | 4.602 | 4.636 | 4.466 | 4.24 | 4.026 | 3.968 | 3.983 | 4.008 | 4.038 | 4.037 | 4.037 | 4.147 | 4.267 | 4.307 | 4.187 | 4.047 | 3.905 | 3.923 | 3.958 | 4.003
 |  |  | 2001-04-02 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.103 | 5.143 | 5.19 | 5.215 | 5.19 | 5.195 | 5.308 | 5.415 | 5.445 | 5.26 | 4.9 | 4.45 | 4.34 | 4.345 | 4.375 | 4.385 | 4.369 | 4.372 | 4.485 | 4.583 | 4.616 | 4.443 | 4.2 | 3.955 | 3.897 | 3.91 | 3.92 | 3.95 | 3.95 | 3.95 | 4.06 | 4.18 | 4.22 | 4.1 | 3.96 | 3.818 | 3.852 | 3.885 | 3.915 | 3.955
 |  |  | 2001-04-03 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.115 | 5.16 | 5.21 | 5.237 | 5.213 | 5.217 | 5.33 | 5.44 | 5.47 | 5.28 | 4.92 | 4.47 | 4.355 | 4.36 | 4.39 | 4.4 | 4.384 | 4.385 | 4.5 | 4.598 | 4.631 | 4.458 | 4.215 | 3.967 | 3.912 | 3.925 | 3.935 | 3.965 | 3.965 | 3.965 | 4.075 | 4.195 | 4.235 | 4.115 | 3.975 | 3.833 | 3.867 | 3.9 | 3.93 | 3.97
 |  |  | 2001-04-04 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.182 | 5.227 | 5.277 | 5.304 | 5.28 | 5.284 | 5.399 | 5.509 | 5.542 | 5.354 | 4.999 | 4.537 | 4.422 | 4.427 | 4.457 | 4.467 | 4.451 | 4.452 | 4.567 | 4.665 | 4.698 | 4.525 | 4.282 | 4.034 | 3.979 | 3.992 | 4.002 | 4.032 | 4.032 | 4.032 | 4.142 | 4.262 | 4.302 | 4.182 | 4.042 | 3.9 | 3.934 | 3.967 | 3.997 | 4.037
 |  |  | 2001-04-05 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.422 | 5.47 | 5.517 | 5.547 | 5.524 | 5.532 | 5.652 | 5.762 | 5.797 | 5.604 | 5.246 | 4.715 | 4.583 | 4.583 | 4.61 | 4.617 | 4.6 | 4.601 | 4.716 | 4.814 | 4.844 | 4.671 | 4.428 | 4.158 | 4.103 | 4.116 | 4.126 | 4.156 | 4.156 | 4.156 | 4.266 | 4.386 | 4.426 | 4.306 | 4.166 | 4.024 | 4.058 | 4.091 | 4.121 | 4.161
 |  |  | 2001-04-06 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.388 | 5.441 | 5.484 | 5.515 | 5.495 | 5.502 | 5.624 | 5.737 | 5.772 | 5.587 | 5.242 | 4.712 | 4.58 | 4.585 | 4.612 | 4.619 | 4.599 | 4.599 | 4.714 | 4.819 | 4.849 | 4.676 | 4.436 | 4.166 | 4.111 | 4.124 | 4.134 | 4.164 | 4.164 | 4.164 | 4.274 | 4.394 | 4.434 | 4.314 | 4.174 | 4.032 | 4.063 | 4.096 | 4.126 | 4.166
 |  |  | 2001-04-09 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.477 | 5.536 | 5.585 | 5.62 | 5.6 | 5.61 | 5.735 | 5.848 | 5.885 | 5.7 | 5.355 | 4.79 | 4.655 | 4.66 | 4.69 | 4.697 | 4.677 | 4.677 | 4.792 | 4.897 | 4.927 | 4.754 | 4.514 | 4.244 | 4.189 | 4.202 | 4.227 | 4.252 | 4.242 | 4.242 | 4.352 | 4.472 | 4.512 | 4.392 | 4.252 | 4.11 | 4.144 | 4.177 | 4.222 | 4.257
 |  |  | 2001-04-10 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.559 | 5.611 | 5.657 | 5.692 | 5.672 | 5.682 | 5.807 | 5.92 | 5.957 | 5.767 | 5.422 | 4.832 | 4.687 | 4.698 | 4.728 | 4.735 | 4.712 | 4.712 | 4.827 | 4.932 | 4.962 | 4.789 | 4.549 | 4.254 | 4.192 | 4.205 | 4.23 | 4.255 | 4.245 | 4.245 | 4.355 | 4.475 | 4.515 | 4.395 | 4.255 | 4.113 | 4.147 | 4.18 | 4.225 | 4.26
 |  |  | 2001-04-11 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.385 | 5.44 | 5.493 | 5.528 | 5.511 | 5.522 | 5.652 | 5.767 | 5.807 | 5.627 | 5.287 | 4.732 | 4.592 | 4.603 | 4.637 | 4.644 | 4.621 | 4.621 | 4.741 | 4.846 | 4.876 | 4.703 | 4.464 | 4.169 | 4.107 | 4.12 | 4.145 | 4.17 | 4.16 | 4.16 | 4.27 | 4.39 | 4.43 | 4.31 | 4.17 | 4.028 | 4.062 | 4.095 | 4.14 | 4.175
 |  |  | 2001-04-12 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.381 | 5.438 | 5.493 | 5.53 | 5.518 | 5.53 | 5.66 | 5.78 | 5.825 | 5.64 | 5.305 | 4.75 | 4.605 | 4.616 | 4.65 | 4.659 | 4.639 | 4.645 | 4.765 | 4.87 | 4.9 | 4.727 | 4.488 | 4.188 | 4.122 | 4.135 | 4.16 | 4.185 | 4.175 | 4.175 | 4.285 | 4.405 | 4.445 | 4.325 | 4.185 | 4.043 | 4.077 | 4.11 | 4.155 | 4.19
 |  |  | 2001-04-16 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.516 | 5.568 | 5.62 | 5.655 | 5.645 | 5.658 | 5.79 | 5.907 | 5.947 | 5.757 | 5.415 | 4.845 | 4.695 | 4.706 | 4.74 | 4.75 | 4.729 | 4.735 | 4.855 | 4.959 | 4.99 | 4.814 | 4.575 | 4.265 | 4.199 | 4.212 | 4.237 | 4.262 | 4.252 | 4.252 | 4.362 | 4.482 | 4.522 | 4.402 | 4.262 | 4.12 | 4.154 | 4.187 | 4.232 | 4.267
 |  |  | 2001-04-17 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.248 | 5.303 | 5.358 | 5.398 | 5.393 | 5.411 | 5.546 | 5.673 | 5.723 | 5.545 | 5.225 | 4.725 | 4.58 | 4.597 | 4.642 | 4.655 | 4.637 | 4.645 | 4.765 | 4.869 | 4.9 | 4.724 | 4.485 | 4.175 | 4.109 | 4.129 | 4.154 | 4.179 | 4.169 | 4.174 | 4.284 | 4.404 | 4.444 | 4.324 | 4.184 | 4.042 | 4.064 | 4.104 | 4.149 | 4.184
 |  |  | 2001-04-18 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.148 | 5.193 | 5.253 | 5.295 | 5.29 | 5.308 | 5.445 | 5.575 | 5.625 | 5.465 | 5.18 | 4.74 | 4.595 | 4.612 | 4.657 | 4.67 | 4.652 | 4.66 | 4.78 | 4.884 | 4.915 | 4.739 | 4.5 | 4.19 | 4.124 | 4.144 | 4.169 | 4.194 | 4.184 | 4.189 | 4.299 | 4.419 | 4.459 | 4.339 | 4.199 | 4.057 | 4.099 | 4.139 | 4.184 | 4.219
 |  |  | 2001-04-19 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.101 | 5.15 | 5.21 | 5.255 | 5.257 | 5.278 | 5.418 | 5.548 | 5.598 | 5.438 | 5.153 | 4.713 | 4.573 | 4.598 | 4.642 | 4.656 | 4.638 | 4.648 | 4.768 | 4.878 | 4.909 | 4.739 | 4.505 | 4.199 | 4.133 | 4.153 | 4.178 | 4.203 | 4.193 | 4.198 | 4.308 | 4.428 | 4.468 | 4.348 | 4.208 | 4.03 | 4.128 | 4.168 | 4.213 | 4.248
 |  |  | 2001-04-20 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.128 | 5.182 | 5.243 | 5.292 | 5.297 | 5.322 | 5.462 | 5.598 | 5.65 | 5.485 | 5.205 | 4.76 | 4.622 | 4.647 | 4.691 | 4.704 | 4.689 | 4.699 | 4.819 | 4.929 | 4.96 | 4.79 | 4.556 | 4.25 | 4.184 | 4.204 | 4.229 | 4.254 | 4.244 | 4.249 | 4.359 | 4.479 | 4.519 | 4.399 | 4.259 | 4.081 | 4.179 | 4.219 | 4.264 | 4.299
 |  |  | 2001-04-23 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.125 | 5.175 | 5.24 | 5.298 | 5.31 | 5.338 | 5.482 | 5.618 | 5.672 | 5.512 | 5.242 | 4.792 | 4.654 | 4.682 | 4.726 | 4.739 | 4.724 | 4.734 | 4.854 | 4.964 | 4.995 | 4.825 | 4.602 | 4.296 | 4.23 | 4.25 | 4.275 | 4.3 | 4.29 | 4.295 | 4.405 | 4.525 | 4.565 | 4.445 | 4.305 | 4.127 | 4.215 | 4.255 | 4.3 | 4.335
 |  |  | 2001-04-24 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 5.078 | 5.114 | 5.177 | 5.232 | 5.245 | 5.275 | 5.42 | 5.562 | 5.617 | 5.462 | 5.205 | 4.749 | 4.624 | 4.652 | 4.696 | 4.709 | 4.694 | 4.704 | 4.824 | 4.934 | 4.965 | 4.805 | 4.576 | 4.276 | 4.21 | 4.23 | 4.255 | 4.28 | 4.27 | 4.275 | 4.385 | 4.505 | 4.545 | 4.425 | 4.286 | 4.116 | 4.175 | 4.215 | 4.26 | 4.295
 |  |  | 2001-04-25 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.981 | 4.994 | 5.057 | 5.11 | 5.125 | 5.155 | 5.3 | 5.45 | 5.507 | 5.357 | 5.115 | 4.665 | 4.545 | 4.575 | 4.619 | 4.632 | 4.62 | 4.63 | 4.75 | 4.87 | 4.905 | 4.745 | 4.525 | 4.225 | 4.159 | 4.179 | 4.204 | 4.229 | 4.219 | 4.224 | 4.334 | 4.454 | 4.494 | 4.374 | 4.235 | 4.065 | 4.124 | 4.164 | 4.209 | 4.244
 |  |  | 2001-04-26 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.891 | 4.94 | 5.002 | 5.055 | 5.07 | 5.102 | 5.252 | 5.402 | 5.462 | 5.317 | 5.086 | 4.646 | 4.533 | 4.573 | 4.623 | 4.636 | 4.626 | 4.636 | 4.761 | 4.886 | 4.926 | 4.77 | 4.55 | 4.25 | 4.184 | 4.204 | 4.229 | 4.254 | 4.249 | 4.254 | 4.364 | 4.484 | 4.524 | 4.404 | 4.265 | 4.095 | 4.149 | 4.189 | 4.234 | 4.269
 |  |  | 2001-04-27 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.891 | 4.867 | 4.935 | 4.99 | 5.01 | 5.045 | 5.198 | 5.354 | 5.415 | 5.275 | 5.05 | 4.62 | 4.51 | 4.55 | 4.598 | 4.623 | 4.615 | 4.625 | 4.75 | 4.875 | 4.915 | 4.76 | 4.54 | 4.24 | 4.18 | 4.21 | 4.25 | 4.28 | 4.275 | 4.28 | 4.39 | 4.51 | 4.55 | 4.43 | 4.291 | 4.121 | 4.08 | 4.19 | 4.25 | 4.29
 |  |  | 2001-04-30 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.891 | 4.695 | 4.765 | 4.83 | 4.86 | 4.9 | 5.06 | 5.223 | 5.285 | 5.16 | 4.94 | 4.545 | 4.45 | 4.49 | 4.54 | 4.572 | 4.564 | 4.574 | 4.705 | 4.83 | 4.87 | 4.715 | 4.5 | 4.2 | 4.145 | 4.175 | 4.215 | 4.25 | 4.245 | 4.25 | 4.36 | 4.495 | 4.555 | 4.435 | 4.296 | 4.126 | 4.096 | 4.145 | 4.205 | 4.25
 |  |  | 2001-05-01 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.641 | 4.708 | 4.773 | 4.807 | 4.845 | 5.011 | 5.179 | 5.241 | 5.116 | 4.901 | 4.525 | 4.435 | 4.477 | 4.527 | 4.559 | 4.554 | 4.564 | 4.699 | 4.824 | 4.869 | 4.715 | 4.5 | 4.2 | 4.145 | 4.175 | 4.215 | 4.25 | 4.248 | 4.255 | 4.365 | 4.5 | 4.56 | 4.44 | 4.301 | 4.131 | 4.101 | 4.17 | 4.23 | 4.275 | 4.288
 |  |  | 2001-05-02 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.483 | 4.553 | 4.623 | 4.658 | 4.698 | 4.878 | 5.05 | 5.118 | 4.998 | 4.793 | 4.443 | 4.371 | 4.413 | 4.463 | 4.495 | 4.495 | 4.511 | 4.651 | 4.781 | 4.826 | 4.672 | 4.457 | 4.172 | 4.117 | 4.147 | 4.187 | 4.222 | 4.224 | 4.232 | 4.342 | 4.477 | 4.537 | 4.417 | 4.278 | 4.108 | 4.078 | 4.142 | 4.202 | 4.247 | 4.264
 |  |  | 2001-05-03 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.527 | 4.595 | 4.667 | 4.694 | 4.732 | 4.912 | 5.085 | 5.153 | 5.028 | 4.823 | 4.473 | 4.398 | 4.44 | 4.49 | 4.522 | 4.525 | 4.541 | 4.679 | 4.809 | 4.854 | 4.704 | 4.489 | 4.197 | 4.142 | 4.177 | 4.222 | 4.257 | 4.259 | 4.267 | 4.377 | 4.512 | 4.572 | 4.452 | 4.313 | 4.143 | 4.113 | 4.172 | 4.237 | 4.282 | 4.299
 |  |  | 2001-05-04 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.49 | 4.565 | 4.637 | 4.667 | 4.705 | 4.884 | 5.06 | 5.13 | 5.005 | 4.802 | 4.455 | 4.38 | 4.425 | 4.475 | 4.507 | 4.51 | 4.528 | 4.668 | 4.798 | 4.845 | 4.695 | 4.488 | 4.203 | 4.152 | 4.187 | 4.232 | 4.267 | 4.269 | 4.277 | 4.387 | 4.522 | 4.582 | 4.462 | 4.323 | 4.153 | 4.123 | 4.182 | 4.247 | 4.292 | 4.309
 |  |  | 2001-05-07 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.239 | 4.314 | 4.39 | 4.425 | 4.465 | 4.65 | 4.835 | 4.905 | 4.785 | 4.595 | 4.28 | 4.22 | 4.265 | 4.315 | 4.347 | 4.352 | 4.372 | 4.512 | 4.642 | 4.692 | 4.542 | 4.355 | 4.073 | 4.032 | 4.072 | 4.122 | 4.157 | 4.167 | 4.177 | 4.287 | 4.422 | 4.48 | 4.36 | 4.221 | 4.051 | 4.021 | 4.067 | 4.137 | 4.182 | 4.207
 |  |  | 2001-05-08 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.279 | 4.353 | 4.425 | 4.455 | 4.493 | 4.673 | 4.853 | 4.923 | 4.803 | 4.613 | 4.293 | 4.223 | 4.265 | 4.315 | 4.34 | 4.345 | 4.365 | 4.505 | 4.635 | 4.685 | 4.535 | 4.347 | 4.055 | 4.02 | 4.06 | 4.11 | 4.148 | 4.16 | 4.17 | 4.28 | 4.415 | 4.473 | 4.353 | 4.214 | 4.044 | 4.014 | 4.08 | 4.15 | 4.198 | 4.225
 |  |  | 2001-05-09 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.202 | 4.273 | 4.343 | 4.369 | 4.4 | 4.574 | 4.748 | 4.813 | 4.693 | 4.51 | 4.2 | 4.131 | 4.173 | 4.223 | 4.242 | 4.247 | 4.267 | 4.407 | 4.537 | 4.587 | 4.442 | 4.255 | 3.97 | 3.935 | 3.975 | 4.025 | 4.07 | 4.087 | 4.102 | 4.214 | 4.349 | 4.407 | 4.287 | 4.148 | 3.978 | 3.948 | 4.01 | 4.08 | 4.135 | 4.167
 |  |  | 2001-05-10 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.348 | 4.414 | 4.477 | 4.497 | 4.522 | 4.677 | 4.827 | 4.882 | 4.752 | 4.558 | 4.23 | 4.15 | 4.192 | 4.242 | 4.25 | 4.255 | 4.275 | 4.415 | 4.545 | 4.595 | 4.45 | 4.262 | 3.962 | 3.927 | 3.967 | 4.017 | 4.067 | 4.087 | 4.102 | 4.214 | 4.349 | 4.407 | 4.287 | 4.148 | 3.978 | 3.948 | 4.012 | 4.082 | 4.142 | 4.177
 |  |  | 2001-05-11 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.278 | 4.35 | 4.415 | 4.437 | 4.463 | 4.635 | 4.797 | 4.86 | 4.735 | 4.555 | 4.23 | 4.15 | 4.19 | 4.235 | 4.26 | 4.265 | 4.275 | 4.415 | 4.545 | 4.589 | 4.434 | 4.246 | 3.926 | 3.886 | 3.921 | 3.966 | 4.014 | 4.024 | 4.052 | 4.165 | 4.305 | 4.369 | 4.249 | 4.11 | 3.94 | 3.91 | 3.961 | 4.021 | 4.079 | 4.094
 |  |  | 2001-05-14 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.394 | 4.465 | 4.528 | 4.543 | 4.563 | 4.728 | 4.885 | 4.947 | 4.817 | 4.63 | 4.292 | 4.212 | 4.252 | 4.297 | 4.322 | 4.327 | 4.337 | 4.477 | 4.607 | 4.651 | 4.496 | 4.308 | 3.98 | 3.94 | 3.97 | 4.01 | 4.056 | 4.065 | 4.086 | 4.199 | 4.337 | 4.394 | 4.274 | 4.135 | 3.96 | 3.93 | 4 | 4.055 | 4.111 | 4.125
 |  |  | 2001-05-15 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.653 | 4.722 | 4.785 | 4.798 | 4.815 | 4.98 | 5.135 | 5.193 | 5.058 | 4.863 | 4.478 | 4.383 | 4.423 | 4.468 | 4.488 | 4.493 | 4.5 | 4.637 | 4.75 | 4.792 | 4.632 | 4.444 | 4.101 | 4.051 | 4.071 | 4.101 | 4.141 | 4.151 | 4.171 | 4.281 | 4.411 | 4.461 | 4.341 | 4.191 | 4.001 | 3.971 | 4.101 | 4.146 | 4.196 | 4.211
 |  |  | 2001-05-16 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.298 | 4.377 | 4.457 | 4.482 | 4.507 | 4.682 | 4.847 | 4.917 | 4.802 | 4.627 | 4.283 | 4.205 | 4.245 | 4.295 | 4.315 | 4.325 | 4.335 | 4.48 | 4.605 | 4.66 | 4.505 | 4.33 | 4.02 | 3.975 | 3.997 | 4.029 | 4.071 | 4.086 | 4.111 | 4.233 | 4.375 | 4.425 | 4.305 | 4.155 | 3.965 | 3.935 | 4.027 | 4.074 | 4.126 | 4.146
 |  |  | 2001-05-17 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.248 | 4.327 | 4.407 | 4.435 | 4.47 | 4.645 | 4.815 | 4.89 | 4.78 | 4.605 | 4.273 | 4.205 | 4.248 | 4.298 | 4.318 | 4.328 | 4.338 | 4.483 | 4.608 | 4.663 | 4.508 | 4.333 | 4.033 | 3.988 | 4.01 | 4.042 | 4.085 | 4.112 | 4.138 | 4.26 | 4.402 | 4.452 | 4.332 | 4.182 | 3.992 | 3.962 | 4.04 | 4.087 | 4.14 | 4.172
 |  |  | 2001-05-18 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.291 | 4.368 | 4.445 | 4.473 | 4.505 | 4.68 | 4.85 | 4.925 | 4.813 | 4.638 | 4.308 | 4.24 | 4.285 | 4.338 | 4.358 | 4.368 | 4.378 | 4.523 | 4.65 | 4.706 | 4.551 | 4.379 | 4.086 | 4.051 | 4.078 | 4.108 | 4.151 | 4.163 | 4.189 | 4.311 | 4.453 | 4.503 | 4.383 | 4.233 | 4.043 | 4.013 | 4.108 | 4.153 | 4.206 | 4.223
 |  |  | 2001-05-21 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.113 | 4.193 | 4.275 | 4.305 | 4.343 | 4.523 | 4.703 | 4.778 | 4.671 | 4.501 | 4.183 | 4.121 | 4.166 | 4.219 | 4.24 | 4.253 | 4.263 | 4.413 | 4.543 | 4.598 | 4.468 | 4.308 | 4.023 | 3.99 | 4.02 | 4.07 | 4.1 | 4.112 | 4.135 | 4.27 | 4.41 | 4.46 | 4.34 | 4.19 | 4 | 3.97 | 4.05 | 4.115 | 4.16 | 4.177
 |  |  | 2001-05-22 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.123 | 4.182 | 4.26 | 4.29 | 4.323 | 4.504 | 4.685 | 4.76 | 4.65 | 4.48 | 4.16 | 4.095 | 4.14 | 4.193 | 4.214 | 4.227 | 4.237 | 4.382 | 4.512 | 4.567 | 4.437 | 4.277 | 3.992 | 3.959 | 3.989 | 4.039 | 4.069 | 4.081 | 4.104 | 4.239 | 4.379 | 4.425 | 4.302 | 4.152 | 3.962 | 3.932 | 4.019 | 4.084 | 4.129 | 4.146
 |  |  | 2001-05-23 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.113 | 4.172 | 4.249 | 4.281 | 4.314 | 4.494 | 4.674 | 4.749 | 4.639 | 4.469 | 4.149 | 4.084 | 4.129 | 4.182 | 4.212 | 4.227 | 4.242 | 4.382 | 4.512 | 4.572 | 4.445 | 4.288 | 4.003 | 3.97 | 4 | 4.05 | 4.08 | 4.092 | 4.115 | 4.25 | 4.39 | 4.436 | 4.313 | 4.163 | 3.973 | 3.943 | 4.03 | 4.095 | 4.14 | 4.157
 |  |  | 2001-05-24 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.054 | 4.118 | 4.195 | 4.23 | 4.262 | 4.442 | 4.622 | 4.7 | 4.592 | 4.422 | 4.107 | 4.042 | 4.087 | 4.14 | 4.17 | 4.185 | 4.2 | 4.335 | 4.47 | 4.53 | 4.406 | 4.252 | 3.982 | 3.957 | 3.987 | 4.037 | 4.067 | 4.079 | 4.102 | 4.237 | 4.377 | 4.423 | 4.3 | 4.15 | 3.985 | 3.97 | 4.017 | 4.082 | 4.127 | 4.144
 |  |  | 2001-05-25 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 3.973 | 4.033 | 4.113 | 4.148 | 4.183 | 4.363 | 4.543 | 4.623 | 4.513 | 4.345 | 4.03 | 3.965 | 4.012 | 4.065 | 4.098 | 4.115 | 4.133 | 4.268 | 4.408 | 4.468 | 4.344 | 4.19 | 3.92 | 3.895 | 3.925 | 3.975 | 4.005 | 4.017 | 4.04 | 4.175 | 4.315 | 4.361 | 4.238 | 4.088 | 3.923 | 3.908 | 3.955 | 4.02 | 4.065 | 4.082
 |  |  | 2001-05-29 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 3.738 | 3.81 | 3.893 | 3.93 | 3.962 | 4.142 | 4.321 | 4.401 | 4.291 | 4.13 | 3.813 | 3.753 | 3.803 | 3.856 | 3.889 | 3.906 | 3.924 | 4.059 | 4.199 | 4.259 | 4.139 | 3.989 | 3.729 | 3.714 | 3.754 | 3.809 | 3.839 | 3.851 | 3.874 | 4.009 | 4.149 | 4.195 | 4.077 | 3.944 | 3.779 | 3.769 | 3.809 | 3.859 | 3.899 | 3.911
 |  |  | 2001-05-30 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 3.738 | 3.981 | 4.055 | 4.087 | 4.117 | 4.282 | 4.447 | 4.525 | 4.408 | 4.239 | 3.896 | 3.821 | 3.866 | 3.906 | 3.926 | 3.943 | 3.96 | 4.085 | 4.22 | 4.28 | 4.16 | 4.01 | 3.75 | 3.735 | 3.775 | 3.83 | 3.86 | 3.872 | 3.895 | 4.03 | 4.17 | 4.216 | 4.098 | 3.965 | 3.78 | 3.77 | 3.8 | 3.88 | 3.92 | 3.932
 |  |  | 2001-05-31 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 3.738 | 3.914 | 3.99 | 4.022 | 4.048 | 4.21 | 4.373 | 4.441 | 4.324 | 4.155 | 3.81 | 3.735 | 3.78 | 3.815 | 3.835 | 3.852 | 3.869 | 3.984 | 4.114 | 4.174 | 4.054 | 3.907 | 3.644 | 3.629 | 3.669 | 3.724 | 3.754 | 3.766 | 3.789 | 3.924 | 4.064 | 4.11 | 3.992 | 3.859 | 3.674 | 3.664 | 3.7 | 3.744 | 3.794 | 3.806
 |  |  | 2001-06-01 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 3.93 | 4.009 | 4.046 | 4.079 | 4.244 | 4.409 | 4.477 | 4.36 | 4.19 | 3.84 | 3.765 | 3.81 | 3.85 | 3.87 | 3.887 | 3.905 | 4.015 | 4.145 | 4.205 | 4.085 | 3.938 | 3.675 | 3.66 | 3.7 | 3.755 | 3.785 | 3.797 | 3.82 | 3.955 | 4.095 | 4.141 | 4.023 | 3.89 | 3.705 | 3.695 | 3.731 | 3.775 | 3.825 | 3.837 | 3.87
 |  |  | 2001-06-04 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.069 | 4.151 | 4.188 | 4.222 | 4.387 | 4.552 | 4.62 | 4.495 | 4.325 | 3.955 | 3.88 | 3.925 | 3.96 | 3.975 | 3.992 | 4.01 | 4.118 | 4.248 | 4.305 | 4.185 | 4.038 | 3.775 | 3.76 | 3.8 | 3.855 | 3.885 | 3.897 | 3.92 | 4.055 | 4.195 | 4.241 | 4.123 | 3.99 | 3.805 | 3.795 | 3.831 | 3.87 | 3.915 | 3.922 | 3.95
 |  |  | 2001-06-05 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 3.892 | 3.975 | 4.014 | 4.054 | 4.232 | 4.404 | 4.474 | 4.364 | 4.199 | 3.839 | 3.769 | 3.819 | 3.859 | 3.884 | 3.902 | 3.92 | 4.028 | 4.16 | 4.225 | 4.11 | 3.962 | 3.7 | 3.69 | 3.73 | 3.785 | 3.815 | 3.827 | 3.85 | 3.985 | 4.125 | 4.171 | 4.053 | 3.92 | 3.735 | 3.725 | 3.761 | 3.81 | 3.855 | 3.862 | 3.89
 |  |  | 2001-06-06 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 3.801 | 3.888 | 3.928 | 3.97 | 4.153 | 4.333 | 4.403 | 4.293 | 4.13 | 3.78 | 3.71 | 3.76 | 3.795 | 3.825 | 3.843 | 3.863 | 3.978 | 4.11 | 4.175 | 4.06 | 3.912 | 3.65 | 3.64 | 3.68 | 3.735 | 3.765 | 3.777 | 3.8 | 3.935 | 4.075 | 4.121 | 4.003 | 3.87 | 3.685 | 3.675 | 3.711 | 3.755 | 3.805 | 3.817 | 3.845
 |  |  | 2001-06-07 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 3.79 | 3.877 | 3.921 | 3.967 | 4.152 | 4.335 | 4.405 | 4.295 | 4.13 | 3.78 | 3.71 | 3.76 | 3.795 | 3.825 | 3.843 | 3.863 | 3.983 | 4.115 | 4.18 | 4.065 | 3.917 | 3.655 | 3.645 | 3.685 | 3.74 | 3.77 | 3.782 | 3.805 | 3.94 | 4.08 | 4.126 | 4.008 | 3.875 | 3.69 | 3.68 | 3.716 | 3.78 | 3.83 | 3.842 | 3.87
 |  |  | 2001-06-08 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 3.922 | 4.018 | 4.065 | 4.112 | 4.302 | 4.49 | 4.557 | 4.447 | 4.277 | 3.912 | 3.842 | 3.892 | 3.922 | 3.947 | 3.965 | 3.985 | 4.105 | 4.237 | 4.302 | 4.187 | 4.039 | 3.777 | 3.757 | 3.785 | 3.84 | 3.87 | 3.882 | 3.905 | 4.04 | 4.18 | 4.226 | 4.108 | 3.975 | 3.79 | 3.78 | 3.816 | 3.88 | 3.93 | 3.942 | 3.97
 |  |  | 2001-06-11 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.179 | 4.271 | 4.32 | 4.367 | 4.56 | 4.752 | 4.819 | 4.694 | 4.519 | 4.119 | 4.042 | 4.089 | 4.119 | 4.144 | 4.162 | 4.182 | 4.297 | 4.427 | 4.492 | 4.377 | 4.229 | 3.967 | 3.947 | 3.975 | 4.03 | 4.06 | 4.072 | 4.095 | 4.23 | 4.37 | 4.416 | 4.298 | 4.165 | 3.98 | 3.97 | 4.006 | 4.06 | 4.11 | 4.122 | 4.15
 |  |  | 2001-06-12 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.301 | 4.397 | 4.447 | 4.497 | 4.691 | 4.884 | 4.949 | 4.824 | 4.644 | 4.229 | 4.154 | 4.199 | 4.235 | 4.26 | 4.278 | 4.298 | 4.428 | 4.558 | 4.623 | 4.508 | 4.36 | 4.045 | 4.015 | 4.043 | 4.098 | 4.128 | 4.14 | 4.163 | 4.298 | 4.438 | 4.484 | 4.366 | 4.233 | 4.038 | 4.028 | 4.064 | 4.128 | 4.178 | 4.19 | 4.218
 |  |  | 2001-06-13 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.112 | 4.211 | 4.262 | 4.312 | 4.511 | 4.709 | 4.774 | 4.649 | 4.469 | 4.053 | 3.978 | 4.021 | 4.059 | 4.084 | 4.104 | 4.129 | 4.264 | 4.399 | 4.464 | 4.349 | 4.201 | 3.886 | 3.856 | 3.891 | 3.938 | 3.968 | 3.982 | 4.005 | 4.14 | 4.28 | 4.326 | 4.208 | 4.075 | 3.86 | 3.85 | 3.886 | 3.968 | 4.018 | 4.032 | 4.06
 |  |  | 2001-06-14 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 4.038 | 4.123 | 4.171 | 4.218 | 4.415 | 4.612 | 4.675 | 4.54 | 4.35 | 3.925 | 3.85 | 3.895 | 3.935 | 3.96 | 3.98 | 4.005 | 4.14 | 4.275 | 4.34 | 4.225 | 4.077 | 3.762 | 3.732 | 3.767 | 3.814 | 3.844 | 3.858 | 3.881 | 4.016 | 4.156 | 4.202 | 4.084 | 3.951 | 3.736 | 3.726 | 3.762 | 3.844 | 3.894 | 3.908 | 3.936
 |  |  | 2001-06-15 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 3.979 | 4.065 | 4.11 | 4.155 | 4.35 | 4.545 | 4.608 | 4.465 | 4.265 | 3.825 | 3.75 | 3.795 | 3.835 | 3.86 | 3.88 | 3.905 | 4.045 | 4.185 | 4.25 | 4.135 | 3.987 | 3.672 | 3.642 | 3.677 | 3.724 | 3.754 | 3.768 | 3.791 | 3.926 | 4.066 | 4.112 | 3.994 | 3.861 | 3.646 | 3.636 | 3.672 | 3.754 | 3.804 | 3.818 | 3.846
 |  |  | 2001-06-18 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 3.939 | 4.024 | 4.069 | 4.114 | 4.305 | 4.495 | 4.555 | 4.41 | 4.2 | 3.75 | 3.68 | 3.725 | 3.765 | 3.79 | 3.81 | 3.835 | 3.975 | 4.115 | 4.18 | 4.065 | 3.917 | 3.602 | 3.572 | 3.607 | 3.654 | 3.682 | 3.696 | 3.719 | 3.854 | 3.994 | 4.038 | 3.92 | 3.787 | 3.572 | 3.562 | 3.598 | 3.649 | 3.697 | 3.711 | 3.739
 |  |  | 2001-06-19 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 3.981 | 4.06 | 4.098 | 4.14 | 4.329 | 4.518 | 4.578 | 4.435 | 4.225 | 3.777 | 3.712 | 3.757 | 3.802 | 3.829 | 3.842 | 3.864 | 4.004 | 4.142 | 4.202 | 4.085 | 3.939 | 3.624 | 3.599 | 3.639 | 3.686 | 3.714 | 3.728 | 3.751 | 3.886 | 4.026 | 4.076 | 3.958 | 3.825 | 3.61 | 3.6 | 3.636 | 3.681 | 3.729 | 3.743 | 3.771
 |  |  | 2001-06-20 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 3.734 | 3.809 | 3.854 | 3.903 | 4.107 | 4.307 | 4.372 | 4.232 | 4.027 | 3.597 | 3.537 | 3.582 | 3.627 | 3.651 | 3.664 | 3.686 | 3.826 | 3.964 | 4.024 | 3.907 | 3.769 | 3.457 | 3.433 | 3.474 | 3.522 | 3.551 | 3.566 | 3.59 | 3.73 | 3.875 | 3.93 | 3.812 | 3.679 | 3.464 | 3.454 | 3.49 | 3.517 | 3.566 | 3.581 | 3.61
 |  |  | 2001-06-21 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 3.747 | 3.81 | 3.853 | 3.905 | 4.112 | 4.315 | 4.382 | 4.247 | 4.042 | 3.612 | 3.552 | 3.597 | 3.642 | 3.666 | 3.679 | 3.701 | 3.837 | 3.972 | 4.032 | 3.915 | 3.777 | 3.457 | 3.433 | 3.474 | 3.522 | 3.551 | 3.566 | 3.59 | 3.73 | 3.875 | 3.93 | 3.812 | 3.679 | 3.459 | 3.449 | 3.485 | 3.517 | 3.566 | 3.581 | 3.61
 |  |  | 2001-06-22 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 3.742 | 3.802 | 3.845 | 3.898 | 4.121 | 4.336 | 4.406 | 4.271 | 4.066 | 3.636 | 3.576 | 3.621 | 3.666 | 3.691 | 3.704 | 3.726 | 3.862 | 3.997 | 4.057 | 3.937 | 3.792 | 3.462 | 3.433 | 3.474 | 3.522 | 3.551 | 3.566 | 3.59 | 3.73 | 3.875 | 3.93 | 3.812 | 3.679 | 3.459 | 3.449 | 3.485 | 3.517 | 3.566 | 3.581 | 3.61
 |  |  | 2001-06-25 00:00:00 |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  |  | 3.446 | 3.521 | 3.573 | 3.635 | 3.885 | 4.125 | 4.2 | 4.075 | 3.875 | 3.5 | 3.46 | 3.505 | 3.555 | 3.58 | 3.593 | 3.62 | 3.77 | 3.91 | 3.97 | 3.85 | 3.705 | 3.385 | 3.356 | 3.397 | 3.445 | 3.474 | 3.489 | 3.513 | 3.653 | 3.798 | 3.853 | 3.735 | 3.602 | 3.382 | 3.372 | 3.408 | 3.45 | 3.499 | 3.514 | 3.543