HVN,19970103,6.40,6.40,6.40,6.40,43
HVN,19970107,6.40,6.40,6.40,6.40,32143
HVN,19970109,6.15,6.15,6.15,6.15,2644250
HVN,19970113,6.10,6.10,6.00,6.00,24876
HVN,19970115,6.00,6.05,6.00,6.05,4876
HVN,19970117,6.12,6.15,6.10,6.15,37827
HVN,19970124,6.10,6.10,6.10,6.10,13899
HVN,19970128,6.00,6.00,6.00,6.00,1624
HVN,19970130,6.10,6.10,5.95,5.95,59539
HVN,19970102,6.40,6.45,6.40,6.45,172111
HVN,19970106,6.47,6.47,6.40,6.40,29162
HVN,19970108,6.403,6.403,6.15,6.15,25985
HVN,19970110,6.15,6.15,6.10,6.10,814803
HVN,19970114,6.00,6.00,6.00,6.00,2124
HVN,19970116,6.10,6.15,6.10,6.15,9572
HVN,19970123,6.10,6.15,6.10,6.15,15272
HVN,19970129,5.905,6.00,5.90,6.00,21277
HVN,19970131,5.93,6.00,5.93,5.95,58923
HVN,19970203,5.95,6.00,5.95,6.00,34880
HVN,19970205,5.95,5.95,5.95,5.95,103194
HVN,19970207,5.80,5.90,5.70,5.90,13034
HVN,19970213,5.90,5.91,5.90,5.91,8436
HVN,19970217,6.00,6.10,6.00,6.10,68600
HVN,19970219,6.10,6.10,5.95,5.95,14277
HVN,19970221,5.97,5.97,5.95,5.95,6200
HVN,19970227,6.05,6.11,6.05,6.11,171274
HVN,19970204,5.99,6.00,5.95,5.95,426150
HVN,19970206,5.90,5.90,5.90,5.90,1000
HVN,19970210,5.90,5.90,5.90,5.90,14300
HVN,19970212,5.78,5.90,5.78,5.90,32658
HVN,19970214,6.00,6.00,5.99,6.00,67965
HVN,19970218,6.00,6.00,6.00,6.00,15348
HVN,19970220,5.93,5.97,5.93,5.97,52271
HVN,19970224,5.96,5.96,5.95,5.95,21400
HVN,19970226,6.03,6.06,6.02,6.06,9500
HVN,19970228,6.11,6.11,6.08,6.08,201883
HVN,19970303,6.05,6.05,6.00,6.00,46598
HVN,19970305,6.02,6.05,6.02,6.02,7349
HVN,19970307,6.10,6.10,6.10,6.10,2335
HVN,19970311,6.13,6.14,6.10,6.10,13364
HVN,19970313,6.10,6.30,6.10,6.30,62750
HVN,19970317,6.20,6.28,6.20,6.28,19263
HVN,19970304,6.00,6.00,6.00,6.00,2720
HVN,19970306,6.05,6.20,6.05,6.20,800
HVN,19970310,6.10,6.15,6.10,6.13,14000
HVN,19970312,6.11,6.11,6.10,6.10,3000
HVN,19970314,6.20,6.30,6.20,6.30,133837
HVN,19970318,6.30,6.30,6.29,6.30,4789
HVN,19970327,0.00,6.45,6.30,6.45,52963
HVN,19970325,0.00,6.35,6.30,6.30,19300
HVN,19970326,0.00,6.35,6.30,6.30,12986
HVN,19970324,0.00,6.45,6.20,6.45,26497
HVN,19970409,6.25,6.25,6.25,6.25,3514
HVN,19970411,6.35,6.35,6.35,6.35,82927
HVN,19970415,6.30,6.30,6.25,6.25,9822
HVN,19970417,6.26,6.28,6.26,6.28,6000
HVN,19970421,6.31,6.31,6.31,6.31,1600
HVN,19970423,6.35,6.45,6.35,6.45,13305
HVN,19970429,6.50,6.55,6.50,6.55,27919
HVN,19970404,6.25,6.32,6.25,6.32,5800
HVN,19970410,6.25,6.35,6.25,6.35,22961
HVN,19970414,6.25,6.25,6.25,6.25,2000
HVN,19970416,6.25,6.25,6.25,6.25,1500
HVN,19970418,6.32,6.35,6.32,6.35,4326
HVN,19970422,6.31,6.40,6.31,6.36,109081
HVN,19970424,6.45,6.50,6.45,6.50,16687
HVN,19970428,6.45,6.50,6.45,6.50,4600
HVN,19970430,6.70,6.805,6.70,6.805,79023
HVN,19970501,6.70,6.70,6.70,6.70,2500
HVN,19970507,6.80,6.85,6.80,6.85,6666
HVN,19970509,6.85,6.80,6.80,6.80,23900
HVN,19970513,6.785,6.785,6.64,6.72,89326
HVN,19970515,6.68,6.70,6.65,6.68,46137
HVN,19970519,6.655,6.70,6.655,6.70,9400
HVN,19970521,6.68,6.68,6.68,6.68,61500
HVN,19970523,6.75,6.75,6.70,6.75,74951
HVN,19970527,6.705,6.77,6.705,6.77,28525
HVN,19970529,6.90,7.01,6.90,7.01,118861
HVN,19970502,6.70,6.75,6.70,6.75,8000
HVN,19970506,6.75,6.80,6.75,6.80,16000
HVN,19970508,6.85,6.85,6.80,6.80,8110
HVN,19970512,6.80,6.80,6.80,6.80,179
HVN,19970514,6.771,6.771,6.68,6.68,10294
HVN,19970516,6.68,6.77,6.66,6.66,88822
HVN,19970520,6.693,6.693,6.68,6.68,127302
HVN,19970522,6.67,6.68,6.67,6.68,4260
HVN,19970526,6.78,6.78,6.70,6.70,7834
HVN,19970528,6.80,7.00,6.80,6.90,20015
HVN,19970530,7.01,7.20,7.01,7.20,2663
HVN,19970602,7.20,7.20,7.20,7.20,9434
HVN,19970604,7.20,7.20,7.00,7.15,4479
HVN,19970606,7.00,7.00,7.00,7.00,2127
HVN,19970610,7.00,7.12,7.00,7.12,32634
HVN,19970612,7.14,7.14,7.14,7.14,246
HVN,19970616,7.10,7.10,7.05,7.10,104320
HVN,19970618,7.14,7.15,7.14,7.15,73832
HVN,19970620,7.50,7.56,7.50,7.56,281387
HVN,19970624,7.53,7.55,7.50,7.50,33300
HVN,19970626,7.60,7.70,7.60,7.70,53526
HVN,19970630,7.75,7.75,7.75,7.75,52498
HVN,19970603,7.20,7.24,7.20,7.24,82555
HVN,19970605,7.14,7.14,7.13,7.13,14218
HVN,19970611,7.20,7.20,7.15,7.15,74058
HVN,19970613,7.05,7.10,7.05,7.10,14000
HVN,19970617,7.09,7.15,7.05,7.15,441956
HVN,19970619,7.20,7.50,7.20,7.50,15487
HVN,19970623,7.45,7.50,7.45,7.50,82664
HVN,19970625,7.51,7.56,7.51,7.56,640
HVN,19970627,7.65,7.75,7.65,7.75,30181
HVN,19970702,7.80,7.90,7.80,7.90,328068
HVN,19970704,7.90,7.90,7.90,7.90,54715
HVN,19970708,7.96,8.00,7.90,7.90,397547
HVN,19970710,7.80,7.80,7.80,7.80,1453
HVN,19970714,7.81,7.81,7.81,7.81,1560
HVN,19970716,7.64,7.64,7.61,7.64,567333
HVN,19970718,7.55,7.55,7.50,7.50,6722
HVN,19970722,7.60,7.70,7.60,7.70,609000
HVN,19970724,7.76,7.80,7.75,7.80,353645
HVN,19970728,7.95,7.95,7.95,7.95,28227
HVN,19970730,8.00,8.10,8.00,8.10,68311
HVN,19970701,7.76,7.90,7.76,7.90,52631
HVN,19970703,8.00,8.00,7.90,8.00,138888
HVN,19970707,7.89,7.90,7.89,7.90,175673
HVN,19970709,7.90,7.90,7.85,7.85,6654
HVN,19970711,7.80,7.80,7.80,7.80,1680
HVN,19970715,7.74,7.74,7.65,7.65,1365041
HVN,19970717,7.65,7.65,7.60,7.64,68446
HVN,19970721,7.51,7.56,7.50,7.55,12572
HVN,19970723,7.70,7.75,7.70,7.75,515149
HVN,19970725,7.85,7.98,7.85,7.98,23864
HVN,19970729,7.95,8.05,7.95,8.00,357334
HVN,19970731,8.10,8.20,8.10,8.11,507699
HVN,19970801,8.12,8.16,8.12,8.12,89270
HVN,19970805,8.18,8.23,8.18,8.18,11064
HVN,19970807,8.30,8.35,8.20,8.20,24863
HVN,19970811,8.05,8.06,8.05,8.05,10687
HVN,19970813,7.80,8.00,7.77,8.00,9900
HVN,19970815,8.00,8.10,8.00,8.10,30698
HVN,19970819,8.00,8.10,8.00,8.10,139591
HVN,19970821,8.25,8.33,8.25,8.33,37874
HVN,19970825,8.45,8.45,8.45,8.45,4198
HVN,19970827,8.50,8.55,8.50,8.50,35669
HVN,19970829,8.55,8.55,8.34,8.35,51399
HVN,19970804,8.20,8.25,8.20,8.25,3464
HVN,19970806,8.18,8.23,8.18,8.22,17313
HVN,19970808,8.22,8.25,8.22,8.25,5958
HVN,19970814,8.00,8.00,8.00,8.00,620
HVN,19970818,7.85,7.95,7.70,7.95,58588
HVN,19970820,8.20,8.20,8.18,8.18,195602
HVN,19970822,8.35,8.39,8.35,8.38,262700
HVN,19970826,8.45,8.50,8.45,8.50,110502
HVN,19970828,8.51,8.55,8.51,8.55,4000
HVN,19970902,8.40,8.45,8.40,8.45,2544
HVN,19970904,8.51,8.51,8.50,8.50,12698
HVN,19970908,8.45,8.50,8.45,8.47,50658
HVN,19970910,8.38,8.39,8.38,8.39,13300
HVN,19970912,8.25,8.33,8.24,8.33,22586
HVN,19970916,8.55,8.60,8.55,8.60,10900
HVN,19970918,8.75,8.85,8.75,8.85,15862
HVN,19970922,8.85,9.00,8.85,9.00,10095
HVN,19970924,9.21,9.30,9.21,9.30,64046
HVN,19970926,9.40,9.45,9.40,9.45,2867
HVN,19970930,9.48,10.00,9.48,9.57,175503
HVN,19970901,8.40,8.45,8.40,8.40,9118
HVN,19970903,8.40,8.55,8.40,8.51,169756
HVN,19970905,8.40,8.45,8.40,8.44,19183
HVN,19970909,8.45,8.47,8.42,8.42,3225
HVN,19970911,8.39,8.39,8.30,8.32,38613
HVN,19970915,8.35,8.50,8.35,8.50,30852
HVN,19970917,8.70,8.80,8.70,8.72,121156
HVN,19970919,8.85,8.95,8.85,8.95,6588
HVN,19970923,9.08,9.25,9.08,9.25,98834
HVN,19970925,9.25,9.49,9.25,9.49,127241
HVN,19970929,9.45,9.45,9.44,9.45,26300
HVN,19971002,9.66,9.72,9.66,9.72,260600
HVN,19971006,10.00,10.00,9.76,9.76,2600
HVN,19971008,9.80,10.00,9.80,10.00,17335
HVN,19971010,10.00,10.00,9.90,10.00,49487
HVN,19971014,10.00,10.00,10.00,10.00,200888
HVN,19971016,9.80,9.82,9.80,9.81,12174
HVN,19971020,9.83,9.85,9.83,9.83,21430
HVN,19971022,9.80,9.85,9.80,9.80,277453
HVN,19971024,9.49,10.00,9.49,9.75,22829
HVN,19971028,8.00,8.50,8.00,8.50,11218
HVN,19971030,9.00,9.10,9.00,9.00,32550
HVN,19971001,9.62,9.73,9.62,9.70,285341
HVN,19971003,10.50,10.50,9.76,9.76,5027
HVN,19971009,9.90,10.10,9.90,10.00,76736
HVN,19971013,10.00,10.00,10.00,10.00,386962
HVN,19971015,9.85,9.86,9.80,9.80,35159
HVN,19971017,9.81,9.85,9.81,9.82,3193
HVN,19971021,9.83,9.85,9.80,9.80,19209
HVN,19971023,9.65,9.65,9.65,9.65,3250
HVN,19971027,9.30,9.30,9.29,9.30,11879
HVN,19971029,9.50,9.50,9.05,9.05,7000
HVN,19971031,9.00,9.05,9.00,9.05,5522
HVN,19971103,9.10,9.20,9.10,9.20,5613
HVN,19971105,9.71,9.80,9.71,9.76,7963
HVN,19971107,9.90,10.00,9.90,10.00,6710
HVN,19971111,10.05,10.10,10.05,10.10,5153
HVN,19971113,10.028,10.50,10.028,10.28,38388
HVN,19971117,10.50,10.50,10.50,10.50,6513
HVN,19971119,10.50,10.50,10.45,10.50,37300
HVN,19971121,10.50,10.65,10.50,10.65,11508
HVN,19971125,10.30,10.35,10.25,10.25,9900
HVN,19971104,9.40,9.85,9.40,9.85,21071
HVN,19971106,9.75,9.95,9.75,9.95,504642
HVN,19971110,9.91,10.01,9.91,10.01,6792
HVN,19971112,10.10,10.10,10.10,10.10,3200
HVN,19971114,10.35,10.40,10.21,10.34,86482
HVN,19971118,10.50,10.55,10.40,10.40,107851
HVN,19971120,10.55,10.55,10.55,10.55,1350
HVN,19971124,10.65,10.65,10.30,10.65,3483
HVN,19971215,5.42,5.42,5.40,5.42,3636
HVN,19971217,5.20,5.25,5.10,5.22,194514
HVN,19971223,5.29,5.29,5.28,5.28,8594
HVN,19971229,5.27,5.27,5.20,5.27,55550
HVN,19971231,5.50,5.50,5.47,5.50,45881
HVN,19971212,5.50,5.50,5.42,5.43,10010
HVN,19971216,5.35,5.39,5.35,5.35,1480
HVN,19971218,5.21,5.40,5.21,5.22,102652
HVN,19971222,5.39,5.40,5.22,5.30,27509
HVN,19971224,5.22,5.28,5.20,5.20,25164
HVN,19971230,5.40,5.50,5.40,5.50,47170
HVN,19980105,5.60,5.65,5.60,5.65,90100
HVN,19980107,5.70,5.70,5.65,5.65,33588
HVN,19980109,5.55,5.60,5.55,5.60,8700
HVN,19980113,5.60,5.65,5.60,5.62,43789
HVN,19980115,5.63,5.65,5.62,5.65,83971
HVN,19980119,5.75,6.05,5.75,6.00,50443
HVN,19980121,6.11,6.11,6.04,6.05,62034
HVN,19980123,6.00,6.10,6.00,6.05,103100
HVN,19980127,6.06,6.10,6.02,6.02,23677
HVN,19980129,6.10,6.10,6.10,6.10,44200
HVN,19980102,5.50,5.50,5.50,5.50,1000
HVN,19980106,5.70,5.71,5.70,5.71,32003
HVN,19980108,5.64,5.64,5.55,5.55,8760
HVN,19980112,5.60,5.64,5.60,5.64,2420
HVN,19980114,5.62,5.65,5.62,5.64,23800
HVN,19980116,5.66,5.70,5.65,5.70,24195
HVN,19980120,6.00,6.15,6.00,6.11,66090
HVN,19980122,6.05,6.05,6.00,6.00,69066
HVN,19980128,6.07,6.07,6.00,6.05,32153
HVN,19980130,6.148,6.20,6.14,6.20,95162
HVN,19980202,6.20,6.22,6.20,6.20,39170
HVN,19980204,6.25,6.25,6.24,6.25,28699
HVN,19980206,6.19,6.19,6.18,6.18,21500
HVN,19980210,6.16,6.16,6.05,6.05,15532
HVN,19980212,6.12,6.15,6.10,6.15,30722
HVN,19980216,6.15,6.15,6.08,6.08,3900
HVN,19980218,5.90,5.90,5.85,5.85,235529
HVN,19980220,5.90,6.00,5.90,6.00,1966
HVN,19980224,6.03,6.08,6.03,6.08,2924
HVN,19980226,6.30,6.45,6.30,6.45,71538
HVN,19980203,6.25,6.25,6.25,6.25,65099
HVN,19980205,6.20,6.20,6.18,6.19,93064
HVN,19980209,6.18,6.18,6.16,6.17,40874
HVN,19980211,6.10,6.15,6.10,6.15,31218
HVN,19980213,6.10,6.15,6.00,6.15,10124
HVN,19980217,6.08,6.08,6.00,6.00,16851
HVN,19980219,5.89,5.93,5.89,5.93,45453
HVN,19980223,6.00,6.00,5.90,6.00,4608
HVN,19980225,6.10,6.30,6.05,6.30,50336
HVN,19980227,6.40,6.402,6.40,6.40,129717
HVN,19980302,6.45,6.56,6.45,6.50,74481
HVN,19980304,6.30,6.35,6.01,6.35,28417
HVN,19980306,6.20,6.20,6.18,6.18,1621
HVN,19980310,6.14,6.20,6.14,6.14,43390
HVN,19980312,6.12,6.12,6.05,6.05,91717
HVN,19980316,6.14,6.45,6.14,6.45,1299245
HVN,19980318,6.652,7.10,6.65,7.00,181181
HVN,19980320,7.00,7.00,6.95,7.00,573842
HVN,19980324,7.00,7.10,7.00,7.10,246738
HVN,19980326,7.20,7.30,7.20,7.26,167026
HVN,19980330,7.52,7.80,7.50,7.60,226624
HVN,19980303,6.45,6.45,6.30,6.433,2431
HVN,19980305,6.29,6.29,6.28,6.28,5400
HVN,19980309,6.17,6.18,6.06,6.14,38363
HVN,19980311,6.14,6.14,6.13,6.13,118191
HVN,19980313,6.05,6.06,6.01,6.06,68659
HVN,19980317,6.50,6.70,6.50,6.66,442448
HVN,19980319,7.00,7.00,6.99,6.99,27603
HVN,19980323,7.027,7.05,6.98,7.00,317710
HVN,19980325,7.20,7.26,7.20,7.20,177995
HVN,19980327,7.26,7.60,7.25,7.51,162135
HVN,19980331,7.60,7.60,7.50,7.60,532619
HVN,19980401,7.70,7.80,7.70,7.80,63481
HVN,19980403,7.95,7.95,7.70,7.70,29415
HVN,19980407,7.42,7.42,7.35,7.40,155140
HVN,19980409,7.46,7.50,7.44,7.46,15943
HVN,19980415,7.42,7.80,7.40,7.80,126303
HVN,19980417,7.90,7.93,7.85,7.93,20036
HVN,19980421,8.25,8.29,8.20,8.20,9309
HVN,19980423,7.95,8.00,7.95,8.00,21237
HVN,19980427,7.80,7.80,7.80,7.80,79696
HVN,19980429,7.70,7.70,7.60,7.65,159505
HVN,19980402,7.95,8.12,7.85,7.85,61350
HVN,19980406,7.701,7.701,7.48,7.48,368605
HVN,19980408,7.41,7.50,7.41,7.50,5210
HVN,19980414,7.46,7.50,7.40,7.40,59568
HVN,19980416,7.80,7.90,7.75,7.90,120510
HVN,19980420,8.05,8.29,8.05,8.29,17986
HVN,19980422,8.15,8.15,7.85,7.95,34936
HVN,19980424,8.01,8.01,7.90,7.90,44536
HVN,19980428,7.514,7.75,7.40,7.65,105526
HVN,19980430,7.66,7.90,7.66,7.81,141859
HVN,19980501,7.85,8.20,7.81,8.20,105246
HVN,19980505,8.30,8.40,8.26,8.35,603032
HVN,19980507,8.25,8.30,8.17,8.25,74343
HVN,19980511,8.205,8.205,8.15,8.20,27392
HVN,19980513,8.40,8.40,8.31,8.35,6359
HVN,19980515,8.20,8.25,8.15,8.25,127600
HVN,19980522,8.06,8.06,8.06,8.06,13610
HVN,19980526,8.10,8.10,8.00,8.00,55655
HVN,19980528,7.80,7.80,7.65,7.70,78126
HVN,19980504,8.20,8.30,8.20,8.30,73813
HVN,19980506,8.35,8.35,8.25,8.30,27440
HVN,19980508,8.20,8.25,8.20,8.25,20721
HVN,19980512,8.12,8.25,8.12,8.25,133572
HVN,19980514,8.28,8.40,8.28,8.30,13784
HVN,19980525,8.20,8.20,8.06,8.10,73659
HVN,19980527,8.00,8.00,7.65,7.80,55086
HVN,19980529,7.70,8.00,7.70,7.99,137523
HVN,19980601,7.80,7.80,7.70,7.70,33995
HVN,19980603,7.79,7.80,7.70,7.70,35394
HVN,19980605,7.70,7.70,7.70,7.70,71700
HVN,19980610,7.70,7.70,7.54,7.59,335108
HVN,19980612,7.40,7.50,7.40,7.50,597722
HVN,19980616,7.20,7.25,7.05,7.25,57901
HVN,19980618,7.40,7.57,7.40,7.57,247937
HVN,19980622,7.40,7.419,7.35,7.419,104169
HVN,19980624,7.45,7.45,7.40,7.45,243310
HVN,19980626,7.55,7.55,7.50,7.53,130156
HVN,19980630,7.63,7.68,7.60,7.68,188574
HVN,19980602,7.70,7.79,7.50,7.79,43308
HVN,19980604,7.75,7.79,7.75,7.79,64077
HVN,19980609,7.70,7.70,7.70,7.70,346600
HVN,19980611,7.59,7.59,7.45,7.55,502609
HVN,19980615,7.50,7.50,7.20,7.20,580740
HVN,19980617,7.25,7.26,7.25,7.26,73945
HVN,19980619,7.57,7.57,7.39,7.40,24155
HVN,19980623,7.41,7.42,7.38,7.39,229027
HVN,19980625,7.45,7.60,7.45,7.60,118260
HVN,19980629,7.53,7.63,7.51,7.62,507124
HVN,19980702,7.68,7.82,7.68,7.80,209044
HVN,19980706,8.25,8.40,8.25,8.40,40622
HVN,19980708,8.941,8.941,8.70,8.76,22084
HVN,19980710,8.70,8.72,8.65,8.70,79116
HVN,19980714,8.60,8.95,8.60,8.90,364643
HVN,19980716,8.91,8.97,8.91,8.97,321711
HVN,19980720,8.80,8.80,8.60,8.70,74571
HVN,19980722,8.95,8.95,8.70,8.70,44519
HVN,19980724,8.60,8.75,8.50,8.70,113674
HVN,19980728,8.80,8.92,8.80,8.86,46331
HVN,19980730,8.82,8.85,8.80,8.80,148414
HVN,19980701,7.68,7.72,7.65,7.65,368828
HVN,19980703,8.00,8.01,8.00,8.01,28260
HVN,19980707,8.70,9.00,8.70,8.90,98829
HVN,19980709,8.76,8.76,8.70,8.76,49630
HVN,19980713,8.50,8.52,8.50,8.50,48550
HVN,19980715,9.00,9.00,8.90,8.91,150365
HVN,19980717,9.00,9.00,8.91,8.91,153321
HVN,19980721,8.75,8.85,8.75,8.85,11500
HVN,19980723,8.70,8.80,8.65,8.65,45250
HVN,19980727,8.75,8.75,8.70,8.70,15008
HVN,19980729,8.85,8.85,8.81,8.82,45878
HVN,19980731,8.85,8.85,8.75,8.75,18457
HVN,19980803,8.75,8.75,8.75,8.75,57230
HVN,19980805,8.70,8.70,8.50,8.54,122782
HVN,19980807,8.397,8.45,8.30,8.40,188911
HVN,19980811,8.40,8.40,8.35,8.35,16820
HVN,19980813,8.50,8.50,8.50,8.50,109426
HVN,19980817,8.75,8.75,8.60,8.60,5000
HVN,19980819,8.75,8.80,8.70,8.75,146892
HVN,19980821,8.751,8.80,8.60,8.80,304241
HVN,19980825,8.80,8.80,8.70,8.73,35915
HVN,19980827,8.72,8.72,8.32,8.50,155840
HVN,19980831,8.25,8.25,7.90,8.20,198493
HVN,19980804,8.75,8.75,8.65,8.70,69980
HVN,19980806,8.542,8.542,8.30,8.39,101731
HVN,19980810,8.40,8.40,8.35,8.40,40768
HVN,19980812,8.30,8.35,8.30,8.35,13775
HVN,19980814,8.40,8.80,8.40,8.80,107413
HVN,19980818,8.625,8.75,8.56,8.75,75847
HVN,19980820,8.75,8.75,8.70,8.70,195075
HVN,19980824,8.80,8.85,8.65,8.65,43580
HVN,19980826,8.75,8.75,8.73,8.75,21180
HVN,19980828,8.50,8.50,8.05,8.30,69456
HVN,19980902,8.20,8.20,8.05,8.08,214896
HVN,19980904,8.25,8.25,8.20,8.20,43215
HVN,19980908,8.70,8.80,8.70,8.77,576704
HVN,19980910,8.80,8.80,8.72,8.75,227382
HVN,19980914,8.80,8.95,8.80,8.95,376375
HVN,19980916,9.04,9.08,9.00,9.08,372626
HVN,19980918,9.00,9.00,8.90,9.00,78157
HVN,19980922,9.00,9.10,8.98,9.10,679151
HVN,19980924,9.14,9.20,9.14,9.20,179471
HVN,19980928,9.20,9.25,9.20,9.25,3200
HVN,19980930,9.50,10.00,9.50,9.95,67353
HVN,19980901,7.91,8.15,7.91,8.00,178287
HVN,19980903,8.10,8.20,8.05,8.20,141211
HVN,19980907,8.35,8.60,8.35,8.50,8960
HVN,19980909,8.80,9.00,8.80,8.85,240404
HVN,19980911,8.75,8.80,8.71,8.75,407147
HVN,19980915,8.95,9.05,8.95,9.046,192899
HVN,19980917,9.08,9.10,9.05,9.05,90275
HVN,19980921,9.00,9.00,8.95,8.98,126856
HVN,19980923,9.10,9.10,8.98,9.00,39464
HVN,19980925,9.20,9.20,9.15,9.20,101791
HVN,19980929,9.25,9.35,9.25,9.35,108698
HVN,19981002,9.50,9.50,9.25,9.40,482077
HVN,19981006,9.55,9.55,9.50,9.55,50857
HVN,19981008,9.95,9.95,9.70,9.75,44311
HVN,19981012,9.95,10.30,9.90,10.30,82616
HVN,19981014,10.491,10.491,10.38,10.40,213288
HVN,19981016,10.40,10.60,10.40,10.41,214164
HVN,19981020,10.40,10.50,10.40,10.41,66582
HVN,19981022,10.50,10.55,10.46,10.50,551433
HVN,19981026,10.50,10.55,10.50,10.50,1075217
HVN,19981028,10.55,10.55,10.48,10.55,502448
HVN,19981030,10.55,11.00,10.55,10.86,226915
HVN,19981001,9.80,9.80,9.50,9.60,16422
HVN,19981005,9.50,9.50,9.46,9.50,4844
HVN,19981007,9.62,10.15,9.55,10.10,50160
HVN,19981009,9.75,9.90,9.75,9.90,29155
HVN,19981013,10.315,10.75,10.315,10.50,1187601
HVN,19981015,10.40,10.45,10.35,10.35,14726
HVN,19981019,10.41,10.45,10.40,10.40,58907
HVN,19981021,10.49,10.49,10.45,10.49,123563
HVN,19981023,10.50,10.50,10.48,10.50,992207
HVN,19981027,10.509,10.55,10.50,10.55,496337
HVN,19981029,10.55,10.55,10.48,10.50,464524
HVN,19981103,10.90,10.90,10.85,10.85,350362
HVN,19981105,10.90,10.90,10.75,10.75,53171
HVN,19981109,10.80,10.80,10.50,10.65,59327
HVN,19981111,10.65,10.80,10.65,10.80,302457
HVN,19981113,10.60,10.60,10.50,10.50,224070
HVN,19981117,10.60,10.60,10.55,10.55,70235
HVN,19981119,10.75,10.78,10.70,10.75,228410
HVN,19981123,10.95,11.42,10.95,11.20,457179
HVN,19981125,11.395,11.50,11.35,11.50,80180
HVN,19981127,11.49,11.49,11.35,11.40,56965
HVN,19981130,11.45,11.70,11.45,11.555,106662
HVN,19981104,10.80,10.90,10.80,10.90,287550
HVN,19981106,10.75,10.80,10.75,10.80,378943
HVN,19981110,10.68,10.85,10.58,10.60,92938
HVN,19981112,10.80,10.80,10.65,10.65,280679
HVN,19981116,10.55,10.60,10.55,10.60,110749
HVN,19981118,10.60,10.70,10.55,10.65,279751
HVN,19981120,10.80,10.90,10.80,10.90,169381
HVN,19981124,11.50,11.55,11.41,11.43,42181
HVN,19981126,11.49,11.54,11.49,11.49,80848
HVN,19981102,11.009,11.10,10.90,11.00,1028198
HVN,19981231,11.85,12.30,11.85,12.30,29653
HVN,19981203,12.05,12.09,11.73,11.73,110840
HVN,19981208,11.76,11.85,11.70,11.75,229526
HVN,19981210,11.70,11.70,11.60,11.60,71692
HVN,19981214,11.61,11.61,11.15,11.60,97030
HVN,19981216,11.65,11.70,11.50,11.60,176871
HVN,19981218,11.70,11.70,11.66,11.70,25183
HVN,19981222,11.70,11.85,11.70,11.70,86433
HVN,19981224,11.85,12.00,11.85,12.00,76120
HVN,19981230,11.97,11.97,11.70,11.85,152530
HVN,19981207,11.719,11.75,11.69,11.75,53158
HVN,19981202,11.992,12.10,11.99,12.00,40555
HVN,19981204,11.73,11.73,11.62,11.69,70542
HVN,19981209,11.75,11.75,11.50,11.60,201773
HVN,19981211,11.635,11.70,11.60,11.60,46832
HVN,19981215,11.60,11.64,11.55,11.64,23362
HVN,19981217,11.60,11.65,11.60,11.62,111500
HVN,19981221,11.70,11.70,11.60,11.70,137723
HVN,19981223,11.70,11.85,11.70,11.85,47281
HVN,19981229,12.00,12.00,11.90,11.90,30593
HVN,19981201,11.60,12.00,11.45,11.99,43690
HVN,19990111,12.90,13.00,12.80,12.85,51078
HVN,19990127,14.30,14.45,13.89,13.90,71661
HVN,19990112,12.81,12.99,12.75,12.99,25057
HVN,19990119,13.29,14.00,13.29,14.00,110058
HVN,19990114,12.846,13.00,12.80,12.80,140805
HVN,19990115,12.90,13.10,12.80,13.00,108364
HVN,19990104,12.40,12.95,12.40,12.90,25255
HVN,19990106,12.60,12.72,12.60,12.62,10961
HVN,19990108,12.895,12.90,12.70,12.90,155522
HVN,19990128,14.00,14.05,13.90,13.95,101636
HVN,19990122,14.20,14.35,14.15,14.344,187063
HVN,19990125,14.40,14.40,13.90,13.965,108617
HVN,19990120,14.158,14.50,14.02,14.30,89533
HVN,19990118,13.055,13.25,13.055,13.20,114685
HVN,19990113,12.99,12.992,12.81,12.992,157606
HVN,19990105,12.907,12.97,12.50,12.50,181293
HVN,19990107,12.71,13.00,12.71,12.90,127575
HVN,19990121,14.294,14.30,13.90,14.15,144428
HVN,19990201,14.175,14.25,14.08,14.21,119729
HVN,19990203,14.50,15.00,14.50,15.00,280215
HVN,19990205,15.90,15.90,15.40,15.45,237183
HVN,19990209,15.40,15.40,15.30,15.30,90123
HVN,19990211,15.10,15.25,15.10,15.25,112374
HVN,19990215,15.60,15.60,15.10,15.10,30843
HVN,19990217,14.95,14.95,14.40,14.45,58525
HVN,19990219,14.90,15.90,14.90,15.90,113320
HVN,19990223,15.70,15.83,15.70,15.78,87459
HVN,19990225,15.42,15.45,15.25,15.25,229577
HVN,19990202,14.35,14.50,14.20,14.50,70382
HVN,19990204,15.25,16.00,15.25,16.00,84447
HVN,19990208,15.50,15.50,15.40,15.40,141678
HVN,19990210,15.227,15.227,14.90,15.00,67364
HVN,19990212,15.50,15.83,15.50,15.60,121643
HVN,19990216,15.25,15.25,14.91,14.91,67385
HVN,19990218,14.45,14.71,14.45,14.71,71727
HVN,19990222,15.90,15.95,15.61,15.70,86337
HVN,19990224,15.773,15.79,15.40,15.51,77202
HVN,19990226,15.20,15.50,15.15,15.50,99569
HVN,19990311,16.65,17.20,16.61,17.05,315862
HVN,19990303,15.787,15.87,15.70,15.781,64589
HVN,19990305,15.45,15.58,15.45,15.55,43027
HVN,19990309,15.905,16.25,15.905,16.25,154656
HVN,19990301,15.417,15.90,15.33,15.90,231548
HVN,19990315,17.034,17.10,16.95,17.05,138948
HVN,19990317,17.00,17.00,16.75,16.79,21872
HVN,19990319,16.60,16.80,16.60,16.80,132275
HVN,19990323,16.40,16.40,15.99,15.99,96150
HVN,19990325,15.78,15.82,15.50,15.55,37310
HVN,19990329,14.892,14.90,14.75,14.85,138444
HVN,19990331,15.70,15.91,15.20,15.51,2004986
HVN,19990302,15.90,15.90,15.70,15.80,76668
HVN,19990304,15.70,15.70,15.40,15.45,94777
HVN,19990308,15.586,15.95,15.586,15.85,154462
HVN,19990310,16.50,16.65,16.35,16.51,75612
HVN,19990312,17.305,17.42,16.90,17.05,290233
HVN,19990316,17.08,17.08,17.00,17.01,240230
HVN,19990318,16.802,16.802,16.40,16.50,22376
HVN,19990322,16.81,16.81,16.40,16.50,98449
HVN,19990324,15.845,15.85,15.60,15.773,214990
HVN,19990326,15.50,15.50,14.90,14.90,55925
HVN,19990330,14.80,15.65,14.80,15.65,738121
HVN,19990406,15.469,15.65,15.469,15.60,248655
HVN,19990408,15.808,16.00,15.808,15.98,78506
HVN,19990412,16.041,16.041,15.70,15.792,137365
HVN,19990414,15.72,15.72,14.82,15.40,140628
HVN,19990416,15.75,15.85,15.40,15.65,63443
HVN,19990401,15.504,15.504,14.90,15.45,171677
HVN,19990422,14.959,15.10,14.959,15.062,160101
HVN,19990426,15.40,15.55,15.40,15.55,12616
HVN,19990428,15.721,15.721,15.10,15.20,183851
HVN,19990430,15.49,15.49,15.10,15.20,88185
HVN,19990420,15.00,15.10,14.79,14.80,149665
HVN,19990407,15.60,15.76,15.46,15.75,66401
HVN,19990409,16.31,16.31,15.95,16.00,107737
HVN,19990413,15.85,16.00,15.79,15.79,38279
HVN,19990415,15.303,15.50,15.20,15.50,299476
HVN,19990419,15.684,15.70,15.40,15.50,125644
HVN,19990421,14.845,15.00,14.845,14.95,132988
HVN,19990423,15.153,15.30,15.10,15.30,96880
HVN,19990427,15.597,15.79,15.597,15.73,169652
HVN,19990429,15.15,15.50,15.14,15.15,199216
HVN,19990504,14.90,14.90,14.15,14.172,269712
HVN,19990506,13.96,14.001,13.51,14.001,239576
HVN,19990503,15.30,15.30,14.70,14.80,199223
HVN,19990512,13.55,14.08,13.40,13.96,150227
HVN,19990514,14.00,14.10,13.89,14.05,135975
HVN,19990518,14.359,14.50,14.20,14.30,557425
HVN,19990520,13.921,14.10,13.60,13.75,131883
HVN,19990524,13.901,13.95,13.59,13.60,168917
HVN,19990526,13.40,13.40,13.20,13.30,62045
HVN,19990528,12.911,13.08,12.65,13.00,147234
HVN,19990510,13.863,13.90,13.65,13.77,157236
HVN,19990505,14.169,14.19,13.92,14.00,155783
HVN,19990507,14.00,14.00,13.63,13.80,803594
HVN,19990511,13.782,13.782,13.52,13.55,188630
HVN,19990513,14.15,14.15,13.80,14.00,110990
HVN,19990517,13.85,14.08,13.60,14.06,127673
HVN,19990519,14.30,14.30,13.88,13.88,114578
HVN,19990521,13.703,13.85,13.40,13.85,156071
HVN,19990525,13.50,13.62,13.40,13.53,119955
HVN,19990527,13.45,13.50,12.89,13.00,267384
HVN,19990531,13.034,13.034,12.60,12.90,260768
HVN,19990608,12.442,12.619,12.40,12.619,235098
HVN,19990603,12.45,12.57,12.45,12.50,267204
HVN,19990607,12.39,12.50,12.39,12.40,122265
HVN,19990609,12.65,13.246,12.60,13.246,105880
HVN,19990611,13.513,13.513,13.25,13.40,148130
HVN,19990616,13.75,13.75,13.30,13.36,118109
HVN,19990618,13.13,13.13,12.68,12.71,126076
HVN,19990622,12.70,13.10,12.65,13.054,112492
HVN,19990624,13.291,13.291,13.00,13.00,365696
HVN,19990628,13.00,13.20,13.00,13.20,46337
HVN,19990630,13.596,13.70,13.05,13.328,180420
HVN,19990602,12.50,12.50,12.14,12.50,244636
HVN,19990604,12.50,12.50,12.17,12.29,83740
HVN,19990601,12.80,12.80,12.45,12.50,310628
HVN,19990610,13.50,13.60,13.29,13.52,179375
HVN,19990615,13.50,13.70,13.50,13.70,49825
HVN,19990617,13.415,13.55,13.00,13.00,197358
HVN,19990621,12.71,12.89,12.61,12.65,210646
HVN,19990623,13.00,13.25,13.00,13.25,114760
HVN,19990625,13.00,13.05,12.75,13.00,124785
HVN,19990629,13.25,13.41,13.25,13.41,108169
HVN,19990702,14.13,14.20,13.82,13.88,205890
HVN,19990706,14.46,14.46,14.00,14.11,58180
HVN,19990708,14.00,14.00,13.85,13.90,147390
HVN,19990712,14.20,14.407,14.20,14.407,61156
HVN,19990714,14.66,14.66,14.02,14.02,35835
HVN,19990701,13.70,13.873,13.57,13.873,50114
HVN,19990720,14.285,14.66,14.18,14.628,259018
HVN,19990722,14.30,14.30,13.70,13.75,104976
HVN,19990726,14.05,14.05,13.80,14.00,18309
HVN,19990728,13.99,14.15,13.99,14.00,15140
HVN,19990730,14.85,14.85,14.40,14.604,592291
HVN,19990716,14.013,14.013,13.55,13.75,38745
HVN,19990705,14.029,14.50,14.029,14.49,163426
HVN,19990707,14.11,14.11,13.70,13.70,206044
HVN,19990709,13.95,14.45,13.86,14.20,141583
HVN,19990713,14.452,14.70,14.40,14.66,77186
HVN,19990715,14.00,14.15,13.875,13.875,142740
HVN,19990719,13.992,14.45,13.95,14.40,90291
HVN,19990721,14.534,14.534,14.15,14.156,116574
HVN,19990723,13.75,13.75,13.65,13.75,79983
HVN,19990727,14.00,14.00,13.95,13.967,61534
HVN,19990729,14.70,15.30,14.40,14.90,311260
HVN,19990803,14.80,14.80,14.60,14.66,98643
HVN,19990805,14.32,14.45,14.20,14.45,76992
HVN,19990809,14.563,14.60,14.12,14.209,267916
HVN,19990802,14.75,14.75,14.59,14.75,88618
HVN,19990813,14.427,14.50,14.04,14.30,170740
HVN,19990817,14.95,15.107,14.85,15.107,96445
HVN,19990819,15.60,16.00,15.55,15.80,204743
HVN,19990823,15.784,16.20,15.784,15.96,142262
HVN,19990825,16.00,16.25,15.95,16.20,219139
HVN,19990827,16.26,16.40,16.24,16.29,291394
HVN,19990831,16.30,16.55,16.05,16.436,108422
HVN,19990811,14.15,14.15,14.05,14.144,94080
HVN,19990804,14.75,14.75,14.25,14.32,186381
HVN,19990806,14.492,14.72,14.15,14.72,159928
HVN,19990810,14.414,14.43,14.10,14.10,121647
HVN,19990812,14.30,14.40,14.21,14.30,94431
HVN,19990816,14.693,14.95,14.60,14.95,81660
HVN,19990818,15.302,16.00,15.302,15.61,262253
HVN,19990820,15.80,16.00,15.77,15.77,51849
HVN,19990824,16.192,16.26,15.96,16.005,58148
HVN,19990826,16.30,16.35,16.20,16.27,436995
HVN,19990830,16.40,16.40,16.29,16.38,59044
HVN,19990916,3.207,3.22,3.05,3.058,283074
HVN,19990920,3.20,3.20,3.06,3.07,240889
HVN,19990922,3.07,3.192,3.07,3.192,239202
HVN,19990924,3.29,3.29,3.14,3.18,467275
HVN,19990928,3.212,3.22,3.15,3.15,134460
HVN,19990930,3.153,3.153,2.95,2.97,809190
HVN,19990915,3.291,3.291,3.23,3.247,337467
HVN,19990917,3.10,3.17,3.08,3.15,411107
HVN,19990921,3.11,3.11,3.09,3.09,340655
HVN,19990923,3.224,3.31,3.22,3.31,339428
HVN,19990927,3.27,3.30,3.10,3.193,176886
HVN,19990929,3.18,3.19,3.025,3.025,322796
HVN,19991004,3.05,3.09,3.01,3.01,129210
HVN,19991006,3.181,3.181,3.097,3.097,156715
HVN,19991008,3.142,3.142,3.00,3.03,706602
HVN,19991012,3.05,3.07,3.01,3.06,490573
HVN,19991001,3.09,3.09,2.98,3.05,549627
HVN,19991018,3.10,3.10,3.01,3.05,669418
HVN,19991020,3.20,3.23,3.16,3.20,1239666
HVN,19991022,3.189,3.19,3.11,3.14,448565
HVN,19991026,3.17,3.17,3.12,3.13,1642737
HVN,19991028,3.142,3.142,3.07,3.07,193787
HVN,19991014,3.08,3.25,3.03,3.25,1310874
HVN,19991005,3.02,3.174,3.02,3.174,523581
HVN,19991007,3.13,3.16,3.12,3.12,193525
HVN,19991011,3.06,3.11,3.05,3.05,169959
HVN,19991013,3.01,3.07,2.98,3.07,422526
HVN,19991015,3.25,3.25,3.09,3.10,475410
HVN,19991019,3.132,3.21,3.10,3.15,505770
HVN,19991021,3.25,3.25,3.08,3.14,827770
HVN,19991025,3.20,3.20,3.15,3.17,361178
HVN,19991027,3.106,3.12,3.10,3.10,408735
HVN,19991029,3.15,3.15,3.04,3.115,673971
HVN,19991101,3.11,3.14,3.07,3.10,153850
HVN,19991103,3.10,3.10,3.07,3.08,456420
HVN,19991105,3.06,3.07,3.00,3.06,370804
HVN,19991109,3.07,3.10,3.05,3.10,716774
HVN,19991111,3.09,3.25,3.08,3.25,751711
HVN,19991115,3.29,3.40,3.29,3.30,911135
HVN,19991117,3.23,3.26,3.23,3.25,460785
HVN,19991119,3.292,3.292,3.19,3.20,281673
HVN,19991123,3.15,3.17,3.15,3.15,429986
HVN,19991125,3.13,3.14,3.09,3.10,628414
HVN,19991129,3.053,3.07,3.03,3.04,1461318
HVN,19991102,3.10,3.10,3.06,3.10,168452
HVN,19991104,3.072,3.08,3.01,3.02,488804
HVN,19991108,3.06,3.07,3.03,3.07,117453
HVN,19991110,3.10,3.10,3.07,3.10,1393348
HVN,19991112,3.25,3.29,3.25,3.29,678486
HVN,19991116,3.30,3.30,3.20,3.24,656223
HVN,19991118,3.25,3.25,3.20,3.25,261634
HVN,19991122,3.20,3.20,3.15,3.15,382962
HVN,19991124,3.14,3.14,3.07,3.13,590042
HVN,19991126,3.13,3.13,3.04,3.04,614838
HVN,19991130,3.04,3.05,2.99,3.014,1994048
HVN,19991201,3.00,3.01,2.96,2.98,1553717
HVN,19991203,2.95,2.95,2.82,2.85,1560982
HVN,19991207,2.75,2.85,2.66,2.67,1871341
HVN,19991209,2.70,2.92,2.69,2.89,1963761
HVN,19991213,2.974,2.98,2.84,2.90,1018945
HVN,19991215,2.892,2.92,2.86,2.88,2035618
HVN,19991217,2.87,2.87,2.82,2.82,367661
HVN,19991221,2.89,2.90,2.82,2.82,402799
HVN,19991223,2.85,2.87,2.82,2.85,248583
HVN,19991227,2.89,2.89,2.82,2.85,71886
HVN,19991229,2.89,2.89,2.85,2.89,76200
HVN,19991231,2.90,2.91,2.84,2.91,206737
HVN,19991202,2.97,3.00,2.92,2.942,1740894
HVN,19991206,2.90,2.94,2.71,2.75,2061740
HVN,19991208,2.75,2.76,2.67,2.68,2553604
HVN,19991210,2.92,2.94,2.82,2.87,617819
HVN,19991214,2.90,2.90,2.83,2.884,1142149
HVN,19991216,2.90,2.90,2.83,2.88,457691
HVN,19991220,2.85,2.89,2.85,2.89,273958
HVN,19991222,2.898,2.898,2.84,2.88,348309
HVN,19991224,2.89,2.89,2.82,2.85,71886
HVN,19991228,2.89,2.89,2.82,2.85,71886
HVN,19991230,2.90,2.91,2.84,2.91,206737
HVN,20000104,2.978,2.978,2.75,2.76,640607
HVN,20000106,2.70,2.78,2.68,2.74,1147300
HVN,20000110,2.774,2.79,2.67,2.69,289432
HVN,20000112,2.605,2.64,2.58,2.58,835371
HVN,20000114,2.60,2.79,2.57,2.77,3134799
HVN,20000118,3.02,3.04,3.00,3.03,2246363
HVN,20000120,3.05,3.15,3.05,3.12,685961
HVN,20000124,3.18,3.18,3.15,3.18,1767976
HVN,20000128,3.13,3.16,3.13,3.14,1137379
HVN,20000105,2.74,2.74,2.62,2.673,1759506
HVN,20000107,2.76,2.76,2.64,2.65,580923
HVN,20000111,2.68,2.68,2.55,2.58,2041155
HVN,20000113,2.59,2.60,2.55,2.57,2278527
HVN,20000117,3.00,3.03,3.00,3.00,3872012
HVN,20000119,3.00,3.05,3.00,3.05,594135
HVN,20000121,3.14,3.16,3.12,3.16,2345697
HVN,20000125,3.16,3.19,3.11,3.13,1772937
HVN,20000127,3.13,3.16,3.13,3.16,1376074
HVN,20000131,3.14,3.14,3.08,3.127,1514511
HVN,20000201,3.13,3.15,3.10,3.13,538842
HVN,20000203,3.08,3.10,3.01,3.01,1502015
HVN,20000207,2.98,2.99,2.94,2.95,386361
HVN,20000209,3.00,3.08,3.00,3.01,749284
HVN,20000211,3.00,3.05,3.00,3.04,679427
HVN,20000215,2.982,3.045,2.95,3.045,1356620
HVN,20000217,3.00,3.03,2.97,2.99,457236
HVN,20000221,2.98,3.03,2.93,2.99,291647
HVN,20000223,2.99,3.01,2.95,3.01,1155826
HVN,20000225,2.889,2.95,2.87,2.93,490969
HVN,20000229,2.888,2.91,2.86,2.91,954848
HVN,20000202,3.141,3.141,3.05,3.07,765539
HVN,20000204,2.991,3.01,2.91,2.95,650892
HVN,20000208,2.95,3.00,2.95,2.98,739613
HVN,20000210,3.01,3.07,3.00,3.04,3404385
HVN,20000214,2.925,3.03,2.925,2.97,1755946
HVN,20000216,3.04,3.04,2.91,3.00,1127959
HVN,20000218,2.97,3.03,2.97,3.02,423489
HVN,20000222,3.006,3.006,2.90,2.99,447473
HVN,20000224,2.86,3.00,2.86,2.94,285671
HVN,20000228,2.859,2.90,2.82,2.90,306270
HVN,20000301,2.90,2.95,2.85,2.92,591832
HVN,20000303,2.85,2.85,2.58,2.70,1939234
HVN,20000307,2.78,2.78,2.65,2.65,334547
HVN,20000309,2.75,2.80,2.71,2.80,3648025
HVN,20000313,2.80,2.82,2.74,2.80,415913
HVN,20000315,3.00,3.11,3.00,3.086,1745142
HVN,20000317,3.16,3.17,3.10,3.15,1995813
HVN,20000321,3.28,3.28,3.15,3.18,548448
HVN,20000323,3.158,3.24,3.158,3.24,440771
HVN,20000329,3.13,3.19,3.12,3.12,1087863
HVN,20000331,3.10,3.13,2.96,3.13,567013
HVN,20000302,2.908,2.95,2.81,2.85,644885
HVN,20000306,2.75,2.75,2.60,2.65,973029
HVN,20000310,2.84,2.89,2.84,2.88,730247
HVN,20000308,2.70,2.70,2.65,2.70,1077684
HVN,20000314,2.71,2.98,2.71,2.98,738670
HVN,20000316,3.08,3.18,3.08,3.10,1802546
HVN,20000320,3.15,3.28,3.15,3.28,1562842
HVN,20000322,3.209,3.21,3.17,3.20,572406
HVN,20000324,3.251,3.251,3.14,3.15,1310883
HVN,20000328,2.997,3.17,2.98,3.151,768120
HVN,20000330,3.121,3.14,3.08,3.11,983855
HVN,20000404,3.156,3.19,3.12,3.16,835343
HVN,20000403,3.101,3.20,3.08,3.20,1064158
HVN,20000412,3.192,3.21,3.15,3.20,1632223
HVN,20000414,3.203,3.203,3.15,3.19,628881
HVN,20000418,3.15,3.25,3.14,3.25,1259887
HVN,20000420,3.261,3.27,3.22,3.25,985603
HVN,20000427,3.314,3.314,3.20,3.28,596386
HVN,20000406,3.27,3.27,3.19,3.26,1005531
HVN,20000405,3.20,3.28,3.19,3.258,1883849
HVN,20000407,3.26,3.29,3.18,3.20,229375
HVN,20000411,3.19,3.20,3.05,3.154,754290
HVN,20000413,3.15,3.20,3.15,3.18,767988
HVN,20000417,2.95,3.09,2.90,3.06,727318
HVN,20000419,3.25,3.30,3.22,3.27,1862165
HVN,20000428,3.28,3.60,3.24,3.55,1173168
HVN,20000426,3.28,3.36,3.23,3.29,935479
HVN,20000508,3.45,3.50,3.45,3.50,595414
HVN,20000503,3.314,3.35,3.28,3.35,245068
HVN,20000505,3.30,3.43,3.29,3.42,393471
HVN,20000509,3.424,3.43,3.38,3.39,277331
HVN,20000511,3.30,3.32,3.20,3.23,2295735
HVN,20000515,3.341,3.38,3.22,3.38,645340
HVN,20000517,3.427,3.45,3.34,3.39,400498
HVN,20000519,3.579,3.579,3.40,3.45,501460
HVN,20000523,3.46,3.63,3.46,3.61,833454
HVN,20000525,3.50,3.51,3.40,3.45,1054673
HVN,20000529,3.467,3.467,3.35,3.45,766005
HVN,20000531,3.65,3.65,3.52,3.52,1728502
HVN,20000502,3.522,3.522,3.33,3.35,471005
HVN,20000504,3.28,3.28,3.15,3.25,752067
HVN,20000501,3.50,3.54,3.40,3.49,387055
HVN,20000510,3.375,3.40,3.26,3.40,398518
HVN,20000512,3.292,3.37,3.16,3.36,128863
HVN,20000516,3.40,3.40,3.35,3.38,65941
HVN,20000518,3.40,3.64,3.40,3.60,1439819
HVN,20000522,3.45,3.55,3.44,3.46,310056
HVN,20000524,3.561,3.62,3.45,3.50,1460324
HVN,20000526,3.45,3.45,3.32,3.35,1144089
HVN,20000530,3.455,3.52,3.43,3.52,749028
HVN,20000602,3.55,3.55,3.49,3.50,1140149
HVN,20000628,3.664,3.664,3.52,3.60,688543
HVN,20000626,3.50,3.57,3.50,3.57,2454625
HVN,20000622,3.55,3.56,3.479,3.479,847161
HVN,20000620,3.51,3.54,3.43,3.50,710442
HVN,20000616,3.48,3.51,3.46,3.50,1009055
HVN,20000614,3.558,3.558,3.42,3.45,910296
HVN,20000608,3.506,3.506,3.45,3.47,148552
HVN,20000606,3.44,3.51,3.41,3.50,325529
HVN,20000630,3.66,3.77,3.64,3.764,2249123
HVN,20000629,3.65,3.70,3.62,3.688,6094540
HVN,20000627,3.541,3.63,3.541,3.58,2387189
HVN,20000623,3.504,3.53,3.44,3.50,1601099
HVN,20000621,3.50,3.60,3.45,3.60,797411
HVN,20000619,3.50,3.50,3.40,3.49,633182
HVN,20000615,3.50,3.50,3.45,3.481,841644
HVN,20000613,3.50,3.53,3.44,3.45,230040
HVN,20000607,3.50,3.53,3.45,3.45,929985
HVN,20000605,3.603,3.603,3.44,3.45,662606
HVN,20000601,3.505,3.61,3.48,3.565,382502
HVN,20000728,3.89,3.95,3.87,3.90,672937
HVN,20000726,3.85,3.85,3.79,3.79,653190
HVN,20000724,3.94,3.95,3.84,3.84,244467
HVN,20000720,3.85,3.94,3.85,3.91,4017524
HVN,20000718,3.80,3.87,3.78,3.84,336081
HVN,20000714,3.80,3.87,3.80,3.853,713246
HVN,20000712,3.78,3.89,3.76,3.76,196621
HVN,20000710,3.90,3.90,3.78,3.81,209310
HVN,20000731,3.89,3.90,3.83,3.90,659430
HVN,20000704,3.65,3.85,3.65,3.82,1662563
HVN,20000706,3.90,3.95,3.86,3.88,885981
HVN,20000727,3.79,3.85,3.79,3.85,328503
HVN,20000725,3.822,3.90,3.81,3.85,218973
HVN,20000721,3.94,3.96,3.93,3.93,3746633
HVN,20000719,3.865,3.92,3.80,3.85,756967
HVN,20000717,3.87,3.87,3.80,3.82,402331
HVN,20000713,3.85,3.89,3.67,3.80,572423
HVN,20000711,3.80,3.81,3.76,3.78,475810
HVN,20000707,3.85,3.85,3.80,3.80,361432
HVN,20000705,3.85,3.98,3.83,3.88,2624861
HVN,20000703,3.75,3.75,3.60,3.65,2911318
HVN,20000831,3.875,3.88,3.76,3.88,1410517
HVN,20000802,3.98,3.98,3.93,3.97,935373
HVN,20000803,3.979,3.979,3.87,3.87,387859
HVN,20000804,3.90,3.94,3.79,3.87,388240
HVN,20000807,3.90,3.94,3.85,3.94,145631
HVN,20000808,3.94,3.96,3.88,3.90,1004987
HVN,20000809,3.92,3.95,3.85,3.87,586781
HVN,20000810,3.877,3.91,3.84,3.85,685207
HVN,20000811,3.87,3.87,3.74,3.80,744827
HVN,20000814,3.80,3.83,3.75,3.75,417133
HVN,20000815,3.75,3.77,3.75,3.77,228750
HVN,20000816,3.781,3.781,3.643,3.643,665740
HVN,20000817,3.658,3.84,3.658,3.83,809840
HVN,20000818,3.83,3.90,3.83,3.88,719051
HVN,20000821,3.88,3.90,3.83,3.85,928764
HVN,20000822,3.85,3.90,3.82,3.90,1076505
HVN,20000823,3.90,3.92,3.80,3.80,239279
HVN,20000824,3.82,3.94,3.82,3.90,505039
HVN,20000825,3.94,3.94,3.87,3.89,440279
HVN,20000828,3.94,3.96,3.87,3.87,894828
HVN,20000829,3.90,3.90,3.82,3.85,398545
HVN,20000830,3.851,3.891,3.82,3.891,567465
HVN,20000801,3.91,3.99,3.88,3.99,311708
HVN,20000929,4.052,4.10,3.98,4.10,1947695
HVN,20000904,3.90,3.90,3.80,3.87,210723
HVN,20000905,3.87,3.89,3.80,3.88,1026771
HVN,20000906,3.90,3.90,3.82,3.89,105641
HVN,20000907,3.89,3.89,3.82,3.86,427258
HVN,20000908,3.86,3.97,3.86,3.95,1086168
HVN,20000911,3.95,4.10,3.95,4.10,2137646
HVN,20000912,4.089,4.089,3.94,3.99,2248844
HVN,20000913,3.979,3.99,3.86,3.91,383340
HVN,20000914,3.948,4.05,3.948,3.99,578236
HVN,20000915,3.99,4.00,3.85,3.85,649841
HVN,20000918,3.864,3.92,3.74,3.79,818176
HVN,20000919,3.842,3.86,3.70,3.84,831714
HVN,20000920,3.834,3.834,3.72,3.77,477712
HVN,20000921,3.77,3.83,3.71,3.77,587362
HVN,20000922,3.71,3.77,3.57,3.75,412979
HVN,20000925,3.75,3.90,3.71,3.90,218499
HVN,20000926,3.85,4.00,3.85,4.00,769729
HVN,20000927,3.991,4.00,3.82,4.00,2172312
HVN,20000928,4.00,4.07,3.90,4.05,467106
HVN,20000901,3.85,3.90,3.84,3.90,517671
HVN,20001031,4.25,4.25,4.14,4.25,826443
HVN,20001003,4.14,4.30,4.09,4.28,2256631
HVN,20001004,4.253,4.28,4.08,4.09,512692
HVN,20001005,4.099,4.32,4.08,4.32,206126
HVN,20001006,4.30,4.491,4.27,4.491,442309
HVN,20001009,4.471,4.54,4.32,4.50,927300
HVN,20001010,4.491,4.55,4.43,4.54,765951
HVN,20001011,4.48,4.52,4.41,4.416,191934
HVN,20001012,4.40,4.40,4.22,4.236,447470
HVN,20001013,4.20,4.30,4.08,4.30,437261
HVN,20001016,4.375,4.40,4.30,4.40,1640706
HVN,20001017,4.41,4.48,4.38,4.408,155998
HVN,20001018,4.35,4.35,4.05,4.20,1690140
HVN,20001019,4.09,4.09,3.65,3.70,2457716
HVN,20001020,3.80,3.86,3.63,3.80,3352240
HVN,20001023,3.86,3.97,3.86,3.93,739595
HVN,20001024,3.99,4.10,3.98,4.04,669858
HVN,20001025,4.08,4.19,4.06,4.19,602838
HVN,20001026,4.142,4.142,4.07,4.10,799523
HVN,20001027,4.10,4.27,4.10,4.236,625896
HVN,20001030,4.24,4.24,4.10,4.20,1022589
HVN,20001002,4.01,4.14,4.00,4.14,339827
HVN,20001130,3.84,3.85,3.79,3.84,2890845
HVN,20001102,4.15,4.24,4.15,4.20,192438
HVN,20001103,4.23,4.31,4.20,4.245,311115
HVN,20001106,4.25,4.25,4.15,4.22,342142
HVN,20001107,4.231,4.231,4.15,4.16,548046
HVN,20001108,4.15,4.20,4.13,4.15,967760
HVN,20001109,4.15,4.25,4.10,4.10,1589954
HVN,20001110,4.15,4.21,4.14,4.20,1877179
HVN,20001113,4.20,4.28,4.19,4.20,744185
HVN,20001114,4.20,4.25,4.19,4.228,1283506
HVN,20001115,4.22,4.22,4.15,4.17,795763
HVN,20001116,4.17,4.20,4.00,4.00,471942
HVN,20001117,4.014,4.15,4.014,4.135,264347
HVN,20001120,4.17,4.20,4.05,4.15,329745
HVN,20001121,4.136,4.136,4.05,4.116,730916
HVN,20001122,4.114,4.15,4.01,4.01,460402
HVN,20001123,3.99,4.00,3.85,3.90,510876
HVN,20001124,3.90,4.00,3.90,3.96,285767
HVN,20001127,4.00,4.04,3.95,3.97,557346
HVN,20001128,3.943,3.95,3.84,3.845,824086
HVN,20001129,3.84,3.85,3.75,3.80,1708538
HVN,20001101,4.25,4.25,4.15,4.18,197331
HVN,20001206,3.718,3.82,3.67,3.67,995811
HVN,20001227,3.859,3.92,3.79,3.85,702282
HVN,20001228,3.87,3.93,3.79,3.93,745761
HVN,20001222,3.769,3.83,3.73,3.73,673298
HVN,20001221,3.85,3.85,3.69,3.745,2936311
HVN,20001220,3.88,3.88,3.81,3.86,1279904
HVN,20001219,3.94,3.97,3.91,3.93,2586406
HVN,20001213,3.87,3.87,3.78,3.80,1222983
HVN,20001218,3.87,3.93,3.80,3.92,906698
HVN,20001215,3.77,3.86,3.75,3.86,597917
HVN,20001214,3.78,3.86,3.77,3.79,1845854
HVN,20001212,3.871,3.90,3.81,3.85,1172424
HVN,20001211,3.90,3.90,3.86,3.88,829716
HVN,20001208,3.89,3.93,3.88,3.90,1009180
HVN,20001207,3.66,3.90,3.66,3.86,1107995
HVN,20001201,3.80,3.85,3.78,3.80,1551216
HVN,20001204,3.80,3.80,3.75,3.77,309950
HVN,20001205,3.791,3.90,3.70,3.70,1330291
HVN,20001229,3.93,3.98,3.90,3.93,2090509
HVN,20001225,3.769,3.83,3.73,3.73,673298
HVN,20001226,3.769,3.83,3.73,3.73,673298
HVN,20020214,3.58,3.63,3.55,3.55,1293982
HVN,20020215,3.59,3.61,3.49,3.50,2532103
HVN,20020218,3.50,3.51,3.43,3.43,1613716
HVN,20020219,3.439,3.45,3.42,3.43,2147281
HVN,20020220,3.41,3.45,3.32,3.36,2596276
HVN,20020221,3.41,3.48,3.40,3.48,1777169
HVN,20020222,3.49,3.49,3.43,3.472,1970871
HVN,20020225,3.45,3.47,3.43,3.45,1478075
HVN,20020226,3.47,3.501,3.46,3.501,1162555
HVN,20020227,3.541,3.541,3.37,3.39,1514757
HVN,20020228,3.45,3.46,3.36,3.36,740278
HVN,20020301,3.40,3.412,3.31,3.412,1535107
HVN,20020304,3.45,3.45,3.35,3.36,1027023
HVN,20020305,3.40,3.47,3.39,3.44,5381098
HVN,20020306,3.47,3.51,3.43,3.50,3788837
HVN,20020307,3.539,3.59,3.539,3.57,1683675
HVN,20020308,3.57,3.634,3.51,3.634,1254161
HVN,20020311,3.65,3.68,3.585,3.585,1752110
HVN,20020312,3.57,3.60,3.54,3.588,1013458
HVN,20020313,3.59,3.59,3.53,3.58,798038
HVN,20020314,3.55,3.61,3.53,3.56,557592
HVN,20020315,3.57,3.83,3.49,3.77,6098058
HVN,20020318,3.86,3.88,3.70,3.71,2974149
HVN,20020319,3.71,3.72,3.63,3.66,3653907
HVN,20020320,3.66,3.66,3.60,3.64,2609581
HVN,20020321,3.61,3.62,3.55,3.57,1085088
HVN,20020322,3.62,3.62,3.58,3.61,2215068
HVN,20020325,3.65,3.65,3.52,3.53,2361599
HVN,20020326,3.52,3.57,3.52,3.54,3765729
HVN,20020327,3.59,3.62,3.59,3.61,2393473
HVN,20020328,3.56,3.59,3.55,3.57,4073294
HVN,20020329,3.56,3.59,3.55,3.57,4073294
HVN,20020402,3.61,3.61,3.57,3.60,1746197
HVN,20020403,3.60,3.66,3.59,3.63,1290355
HVN,20020404,3.61,3.72,3.61,3.72,2163878
HVN,20020405,3.73,3.83,3.73,3.80,1931255
HVN,20020408,3.80,3.82,3.75,3.80,1253480
HVN,20020409,3.80,3.81,3.73,3.80,1263696
HVN,20020410,3.77,3.81,3.77,3.81,1009135
HVN,20020411,3.77,3.79,3.73,3.74,762465
HVN,20020412,3.74,3.74,3.65,3.70,723416
HVN,20020415,3.67,3.71,3.65,3.70,1459104
HVN,20020416,3.65,3.71,3.65,3.69,1674913
HVN,20020417,3.65,3.65,3.55,3.65,3067506
HVN,20020418,3.60,3.63,3.57,3.59,3316969
HVN,20020419,3.59,3.60,3.55,3.56,937999
HVN,20020422,3.55,3.55,3.47,3.48,1118993
HVN,20020423,3.49,3.49,3.38,3.40,1564687
HVN,20020424,3.40,3.40,3.34,3.36,1099869
HVN,20020426,3.38,3.39,3.36,3.37,921950
HVN,20020429,3.38,3.40,3.32,3.32,466538
HVN,20020430,3.32,3.34,3.25,3.26,2728349
HVN,20020501,3.27,3.32,3.26,3.30,1156795
HVN,20020502,3.30,3.32,3.25,3.25,916742
HVN,20020503,3.27,3.27,3.14,3.16,1583774
HVN,20020506,3.15,3.15,2.95,2.98,2649527
HVN,20020507,3.01,3.10,2.97,2.98,2477349
HVN,20020508,2.98,3.04,2.98,2.99,5262876
HVN,20020509,3.04,3.05,2.97,2.98,3734846
HVN,20020510,2.99,3.05,2.97,2.99,3536708
HVN,20020513,2.99,2.99,2.91,2.92,4017116
HVN,20020514,2.95,2.98,2.80,2.82,2312456
HVN,20020515,2.85,2.93,2.72,2.87,8030245
HVN,20020516,2.92,3.04,2.90,3.02,9154486
HVN,20020517,3.09,3.16,3.06,3.16,4557325
HVN,20020520,3.20,3.23,3.04,3.05,2316112
HVN,20020521,3.08,3.10,2.98,3.04,2109900
HVN,20020522,3.04,3.04,3.00,3.03,976957
HVN,20020523,3.05,3.07,2.98,2.98,729665
HVN,20020524,3.01,3.04,2.96,3.02,1467117
HVN,20020527,3.02,3.07,3.00,3.02,1253457
HVN,20020528,3.02,3.02,2.99,3.00,1847811
HVN,20020529,3.01,3.01,2.96,3.00,1212347
HVN,20020530,3.00,3.08,2.97,3.05,1877301
HVN,20020531,3.05,3.07,3.00,3.05,1846638
HVN,20020603,3.01,3.06,2.98,2.98,1388053
HVN,20020604,3.00,3.04,2.99,2.99,1965931
HVN,20020605,3.01,3.02,2.95,2.97,1354435
HVN,20020606,2.98,2.98,2.91,2.91,2200599
HVN,20020607,2.94,2.94,2.89,2.94,6493797
HVN,20020611,2.94,2.94,2.83,2.87,1276192
HVN,20020612,2.86,2.86,2.73,2.76,2778863
HVN,20020613,2.76,2.82,2.76,2.81,2121587
HVN,20020614,2.82,2.89,2.81,2.82,2637489
HVN,20020617,2.86,2.90,2.83,2.90,677578
HVN,20020618,2.92,2.95,2.81,2.85,990444
HVN,20020619,2.85,2.85,2.76,2.80,1731246
HVN,20020620,2.78,2.79,2.76,2.78,620885
HVN,20020621,2.79,2.81,2.76,2.81,1734241
HVN,20020624,2.79,2.82,2.76,2.82,1712198
HVN,20020625,2.82,2.89,2.82,2.87,1284099
HVN,20020626,2.87,2.94,2.85,2.93,2317981
HVN,20020627,2.93,3.07,2.93,3.07,2488208
HVN,20020628,3.08,3.10,3.00,3.06,5161265
HVN,20020701,3.07,3.07,2.98,3.00,559973
HVN,20020702,3.00,3.00,2.87,2.94,2355718
HVN,20020704,3.05,3.06,2.99,3.04,2949740
HVN,20020705,3.02,3.02,2.97,2.98,2110019
HVN,20020708,3.04,3.04,2.97,2.98,4952996
HVN,20020709,2.99,3.01,2.99,3.00,3334838
HVN,20020710,3.00,3.00,2.99,3.00,2630800
HVN,20020711,2.99,3.00,2.87,2.87,1288902
HVN,20020712,2.90,2.90,2.88,2.90,406659
HVN,20020715,2.90,2.91,2.84,2.84,760389
HVN,20020716,2.82,2.89,2.82,2.88,2397054
HVN,20020717,2.87,2.88,2.84,2.85,1515790
HVN,20020718,2.85,2.85,2.78,2.78,1229761
HVN,20020719,2.80,2.82,2.75,2.76,757105
HVN,20020722,2.68,2.74,2.68,2.74,686847
HVN,20020723,2.74,2.85,2.74,2.82,898510
HVN,20020724,2.86,2.91,2.85,2.90,1588305
HVN,20020725,2.97,3.06,2.95,3.03,2558483
HVN,20020726,3.04,3.04,2.98,3.01,836819
HVN,20020729,3.02,3.06,3.02,3.05,1659134
HVN,20020730,3.09,3.10,3.08,3.09,1025205
HVN,20020731,3.11,3.11,3.03,3.05,1921177
HVN,20020801,3.05,3.07,2.96,2.98,771820
HVN,20020802,2.98,3.02,2.95,3.02,612668
HVN,20020805,2.99,3.00,2.94,2.94,623869
HVN,20020806,2.92,2.92,2.83,2.87,2238546
HVN,20020807,2.94,2.94,2.90,2.92,436918
HVN,20020808,2.94,2.98,2.94,2.98,745489
HVN,20020809,2.99,3.03,2.98,3.02,833370
HVN,20020812,3.00,3.02,2.94,2.95,437251
HVN,20020813,2.98,3.00,2.95,3.00,267434
HVN,20020814,2.99,2.99,2.90,2.95,970037
HVN,20020815,2.99,3.01,2.99,3.00,732486
HVN,20020816,3.01,3.03,3.00,3.02,326020
HVN,20020819,3.03,3.06,3.01,3.06,1069423
HVN,20020820,3.10,3.12,3.08,3.12,1313684
HVN,20020821,3.12,3.20,3.10,3.18,1960944
HVN,20020822,3.20,3.30,3.20,3.28,2203238
HVN,20020823,3.28,3.29,3.20,3.20,862143
HVN,20020826,3.20,3.20,3.06,3.08,1090113
HVN,20020827,3.07,3.08,2.98,3.00,1625159
HVN,20020828,3.00,3.13,2.99,3.05,950805
HVN,20020829,3.03,3.04,3.00,3.02,2098367
HVN,20020830,3.04,3.05,3.01,3.02,767230
HVN,20020902,3.05,3.09,3.02,3.05,1197024
HVN,20020903,3.06,3.08,3.04,3.05,604334
HVN,20020904,3.04,3.04,2.90,2.92,2200655
HVN,20020905,2.96,2.97,2.86,2.92,1776464
HVN,20020906,2.93,2.93,2.87,2.88,998748
HVN,20020909,2.90,2.95,2.90,2.93,793229
HVN,20020910,2.97,2.99,2.91,2.98,1429752
HVN,20020911,2.98,3.06,2.98,3.05,1493421
HVN,20020912,3.03,3.03,2.97,3.01,1614511
HVN,20020913,2.98,3.07,2.93,2.95,1619021
HVN,20020916,2.99,3.00,2.90,2.92,892718
HVN,20020917,2.94,2.96,2.89,2.90,2684131
HVN,20020918,2.90,2.90,2.84,2.88,2626197
HVN,20020919,2.85,2.88,2.77,2.80,2757645
HVN,20020920,2.77,2.82,2.75,2.75,2040634
HVN,20020923,2.78,2.78,2.62,2.63,2656393
HVN,20020924,2.66,2.74,2.58,2.74,2284009
HVN,20020925,2.71,2.73,2.66,2.73,1758145
HVN,20020926,2.78,2.81,2.74,2.79,1781682
HVN,20020927,2.82,2.86,2.80,2.82,3423436
HVN,20020930,2.77,2.84,2.75,2.84,5734803
HVN,20021001,2.85,2.85,2.78,2.78,2931283
HVN,20021002,2.81,2.81,2.72,2.72,1546337
HVN,20021003,2.68,2.70,2.66,2.66,1287012
HVN,20021004,2.68,2.68,2.59,2.59,3119486
HVN,20021007,2.59,2.59,2.55,2.55,460115
HVN,20021008,2.55,2.57,2.52,2.52,2139786
HVN,20021009,2.52,2.52,2.43,2.44,2240482
HVN,20021010,2.40,2.52,2.40,2.52,5876641
HVN,20021011,2.59,2.63,2.55,2.57,2760034
HVN,20021014,2.62,2.64,2.58,2.61,916204
HVN,20021015,2.62,2.64,2.57,2.59,1990329
HVN,20021016,2.62,2.64,2.51,2.51,2461111
HVN,20021017,2.53,2.57,2.51,2.52,2583852
HVN,20021018,2.55,2.56,2.52,2.54,1866567
HVN,20021021,2.55,2.55,2.51,2.52,719210
HVN,20021022,2.54,2.57,2.53,2.57,1873543
HVN,20021023,2.57,2.60,2.55,2.60,2857804
HVN,20021024,2.58,2.59,2.54,2.57,2158008
HVN,20021025,2.54,2.57,2.54,2.55,1871316
HVN,20021028,2.58,2.59,2.53,2.54,1684494
HVN,20021029,2.54,2.58,2.53,2.58,2470738
HVN,20021030,2.57,2.58,2.55,2.55,2310404
HVN,20021031,2.57,2.57,2.51,2.53,1688938
HVN,20021101,2.53,2.53,2.46,2.46,1264681
HVN,20021104,2.46,2.50,2.45,2.48,1901626
HVN,20021105,2.50,2.54,2.49,2.53,1682241
HVN,20021106,2.55,2.57,2.52,2.56,1775765
HVN,20021107,2.58,2.58,2.55,2.56,3324985
HVN,20021108,2.55,2.56,2.53,2.56,2864634
HVN,20021111,2.54,2.54,2.43,2.45,1703916
HVN,20021112,2.45,2.45,2.45,2.45,0
HVN,20021113,2.50,2.50,2.41,2.43,1905507
HVN,20021114,2.44,2.44,2.35,2.38,1860080
HVN,20021115,2.40,2.41,2.35,2.35,1889336
HVN,20021118,2.37,2.44,2.37,2.38,2872888
HVN,20021119,2.40,2.53,2.39,2.51,4252743
HVN,20021120,2.52,2.57,2.47,2.57,4525245
HVN,20021121,2.58,2.62,2.54,2.56,3887271
HVN,20021122,2.58,2.64,2.52,2.64,3583146
HVN,20021125,2.64,2.64,2.56,2.61,1211739
HVN,20021126,2.62,2.66,2.61,2.65,2915141
HVN,20021127,2.64,2.69,2.63,2.65,2604487
HVN,20021128,2.64,2.66,2.62,2.66,2350794
HVN,20021129,2.66,2.67,2.62,2.65,2915293
HVN,20021202,2.65,2.66,2.63,2.64,1794310
HVN,20021203,2.64,2.67,2.62,2.65,2008232
HVN,20021204,2.64,2.65,2.62,2.64,1401043
HVN,20021205,2.65,2.65,2.60,2.61,1137233
HVN,20021206,2.60,2.60,2.55,2.55,2325459
HVN,20021209,2.55,2.57,2.48,2.50,3788183
HVN,20021210,2.49,2.49,2.44,2.47,2313825
HVN,20021211,2.47,2.58,2.47,2.53,2908685
HVN,20021212,2.54,2.59,2.51,2.59,3529176
HVN,20021213,2.57,2.62,2.53,2.62,2660311
HVN,20021216,2.60,2.60,2.56,2.57,522682
HVN,20021217,2.62,2.65,2.59,2.64,2068686
HVN,20030401,2.00,2.03,2.00,2.02,7134180
HVN,20030402,2.03,2.05,2.02,2.02,796221
HVN,20030403,2.04,2.06,2.02,2.02,1837640
HVN,20030404,2.04,2.06,2.04,2.05,1798379
HVN,20030407,2.07,2.12,2.07,2.11,2940398
HVN,20030408,2.11,2.13,2.08,2.10,3512424
HVN,20030409,2.11,2.13,2.10,2.11,2955862
HVN,20030410,2.11,2.11,2.08,2.09,3003304
HVN,20030411,2.10,2.11,2.08,2.10,7007151
HVN,20030414,2.09,2.13,2.08,2.11,1772441
HVN,20030415,2.14,2.22,2.12,2.22,5758335
HVN,20030416,2.28,2.33,2.26,2.27,8830793
HVN,20030417,2.29,2.34,2.27,2.34,4333131
HVN,20030422,2.34,2.34,2.25,2.28,2180149
HVN,20030423,2.32,2.32,2.28,2.30,2055171
HVN,20030424,2.30,2.30,2.26,2.26,1433771
HVN,20030428,2.25,2.26,2.24,2.24,2370297
HVN,20030429,2.26,2.30,2.24,2.25,1384806
HVN,20030430,2.26,2.32,2.26,2.28,2064087
HVN,20030501,2.31,2.31,2.27,2.28,1069085
HVN,20030502,2.28,2.29,2.27,2.29,2869024
HVN,20030505,2.29,2.31,2.21,2.25,2682921
HVN,20030506,2.25,2.28,2.25,2.26,1328270
HVN,20030507,2.27,2.29,2.26,2.28,1784797
HVN,20030508,2.28,2.29,2.25,2.26,1130578
HVN,20030509,2.25,2.27,2.25,2.26,969700
HVN,20030512,2.29,2.31,2.28,2.31,1332943
HVN,20030513,2.32,2.37,2.32,2.35,3562032
HVN,20030514,2.36,2.38,2.35,2.36,2108480
HVN,20030515,2.36,2.39,2.35,2.38,1616921
HVN,20030516,2.40,2.40,2.36,2.37,935367
HVN,20030519,2.36,2.37,2.35,2.36,2176008
HVN,20030520,2.34,2.35,2.31,2.34,1678839
HVN,20030521,2.34,2.36,2.34,2.35,719377
HVN,20030522,2.35,2.36,2.35,2.35,1773861
HVN,20030523,2.35,2.41,2.35,2.40,1695572
HVN,20030526,2.41,2.45,2.40,2.45,1130622
HVN,20030527,2.44,2.50,2.43,2.45,1328560
HVN,20030528,2.49,2.50,2.46,2.47,1180906
HVN,20030529,2.48,2.51,2.45,2.51,2588849
HVN,20030530,2.50,2.51,2.45,2.45,3497731
HVN,20030602,2.47,2.52,2.47,2.51,1268695
HVN,20030603,2.53,2.53,2.45,2.45,1360205
HVN,20030604,2.45,2.48,2.44,2.45,972466
HVN,20030605,2.47,2.49,2.45,2.46,1400996
HVN,20030606,2.46,2.53,2.46,2.53,1363910
HVN,20030610,2.55,2.58,2.47,2.52,2291155
HVN,20030611,2.55,2.56,2.51,2.54,1287609
HVN,20030612,2.55,2.57,2.52,2.56,1607983
HVN,20030613,2.58,2.59,2.54,2.59,1841805
HVN,20030616,2.55,2.59,2.55,2.57,1211584
HVN,20030617,2.59,2.62,2.52,2.54,3795280
HVN,20030618,2.52,2.57,2.52,2.52,865179
HVN,20030619,2.53,2.54,2.51,2.54,1937607
HVN,20030620,2.53,2.53,2.47,2.47,3544405
HVN,20030623,2.46,2.46,2.42,2.45,2584850
HVN,20030624,2.43,2.44,2.39,2.43,2820127
HVN,20030625,2.42,2.49,2.40,2.49,2447938
HVN,20030626,2.50,2.50,2.45,2.48,1376178
HVN,20030627,2.48,2.49,2.42,2.47,1675084
HVN,20030630,2.48,2.52,2.47,2.51,1760043
HVN,20030701,2.50,2.51,2.46,2.47,2342547
HVN,20030702,2.47,2.48,2.46,2.47,701465
HVN,20030703,2.50,2.50,2.47,2.50,806132
HVN,20030704,2.48,2.50,2.45,2.48,842076
HVN,20030707,2.48,2.49,2.46,2.49,268608
HVN,20030708,2.50,2.51,2.46,2.49,1136217
HVN,20030709,2.49,2.50,2.44,2.45,834579
HVN,20030710,2.45,2.47,2.45,2.45,917950
HVN,20030711,2.45,2.54,2.45,2.54,3052088
HVN,20030714,2.56,2.63,2.56,2.63,3160619
HVN,20030715,2.64,2.65,2.59,2.61,1544849
HVN,20030716,2.61,2.63,2.59,2.60,3833732
HVN,20030717,2.59,2.60,2.56,2.59,3610649
HVN,20030718,2.57,2.59,2.57,2.57,904089
HVN,20030206,2.35,2.37,2.33,2.36,1202358
HVN,20030103,2.63,2.64,2.61,2.63,858695
HVN,20030106,2.60,2.66,2.60,2.66,1371276
HVN,20030107,2.68,2.69,2.63,2.66,2155135
HVN,20030108,2.67,2.68,2.65,2.65,2029493
HVN,20030109,2.64,2.65,2.62,2.64,1426977
HVN,20030110,2.63,2.65,2.62,2.62,502960
HVN,20030113,2.62,2.63,2.61,2.62,1460341
HVN,20030114,2.62,2.68,2.61,2.67,1396421
HVN,20030115,2.69,2.75,2.68,2.75,2389094
HVN,20030116,2.75,2.78,2.70,2.74,2115567
HVN,20030117,2.73,2.75,2.69,2.71,620950
HVN,20030120,2.72,2.73,2.68,2.70,480162
HVN,20030121,2.70,2.72,2.65,2.65,1388896
HVN,20030122,2.62,2.62,2.56,2.56,3176826
HVN,20030123,2.56,2.59,2.52,2.54,2135595
HVN,20030124,2.55,2.55,2.50,2.52,892543
HVN,20030128,2.50,2.50,2.41,2.42,2159668
HVN,20030129,2.42,2.45,2.33,2.34,3376974
HVN,20030130,2.30,2.36,2.29,2.36,3693777
HVN,20030131,2.34,2.41,2.30,2.41,1236060
HVN,20030203,2.42,2.43,2.35,2.35,586252
HVN,20030204,2.36,2.39,2.35,2.36,1376169
HVN,20030205,2.35,2.38,2.34,2.36,684233
HVN,20030102,2.62,2.62,2.58,2.61,601509
HVN,20030207,2.36,2.37,2.31,2.31,1436830
HVN,20030210,2.31,2.33,2.25,2.25,900859
HVN,20030211,2.26,2.30,2.23,2.25,2875531
HVN,20030212,2.25,2.31,2.25,2.30,2924744
HVN,20030213,2.28,2.28,2.24,2.24,1401957
HVN,20030214,2.25,2.26,2.21,2.21,557608
HVN,20030217,2.24,2.26,2.21,2.25,298842
HVN,20030218,2.27,2.33,2.27,2.30,3259350
HVN,20030219,2.34,2.36,2.32,2.35,3880172
HVN,20030220,2.36,2.36,2.30,2.30,1155791
HVN,20030221,2.30,2.30,2.27,2.28,1320135
HVN,20030224,2.28,2.30,2.25,2.28,1296101
HVN,20030225,2.27,2.27,2.18,2.22,1206481
HVN,20030226,2.21,2.23,2.19,2.22,1092702
HVN,20030227,2.21,2.25,2.20,2.21,805672
HVN,20030228,2.25,2.27,2.24,2.25,458694
HVN,20030303,2.27,2.31,2.27,2.27,921541
HVN,20030304,2.27,2.29,2.26,2.28,693899
HVN,20030305,2.27,2.27,2.22,2.27,354251
HVN,20030306,2.25,2.27,2.19,2.19,929018
HVN,20030307,2.19,2.19,2.02,2.10,1691439
HVN,20030310,2.11,2.15,2.03,2.05,1231359
HVN,20030311,2.01,2.02,1.98,1.99,2166008
HVN,20030312,2.01,2.01,1.96,2.00,2462242
HVN,20030313,2.02,2.06,2.02,2.04,2768281
HVN,20030314,2.04,2.04,1.88,1.92,10044727
HVN,20030317,1.95,2.02,1.95,1.98,4160670
HVN,20030318,2.03,2.05,2.02,2.03,5616597
HVN,20030319,2.05,2.21,2.05,2.21,4161735
HVN,20030320,2.23,2.23,2.11,2.12,3587217
HVN,20030321,2.11,2.11,2.04,2.07,3154553
HVN,20030324,2.10,2.15,2.02,2.02,3005427
HVN,20030325,2.00,2.01,1.91,1.93,8504533
HVN,20030326,1.96,2.02,1.96,1.98,4801172
HVN,20030327,1.99,2.00,1.97,1.99,2711110
HVN,20030328,1.99,2.06,1.99,2.05,4384373
HVN,20030331,2.03,2.08,1.99,2.00,6497478
HVN,20021218,2.59,2.60,2.53,2.53,1899388
HVN,20021219,2.50,2.55,2.50,2.53,3236588
HVN,20021220,2.54,2.61,2.54,2.58,2497757
HVN,20021223,2.60,2.60,2.54,2.54,628140
HVN,20021224,2.56,2.59,2.56,2.57,196196
HVN,20021227,2.57,2.58,2.56,2.56,59692
HVN,20021230,2.57,2.57,2.54,2.54,306926
HVN,20021231,2.55,2.63,2.55,2.63,1365745
HVN,20030721,2.59,2.60,2.58,2.58,384967
HVN,20020102,4.04,4.05,4.02,4.03,1481952
HVN,20020103,4.00,4.00,3.90,3.94,980882
HVN,20020104,3.989,3.989,3.82,3.94,424506
HVN,20020107,3.99,4.00,3.90,3.91,995133
HVN,20020108,3.94,3.95,3.82,3.88,545212
HVN,20020109,3.863,3.93,3.817,3.817,937230
HVN,20020110,3.85,4.02,3.85,3.92,1342651
HVN,20020111,3.92,4.00,3.86,3.88,1169671
HVN,20020114,3.872,3.872,3.85,3.86,115135
HVN,20020115,3.86,3.93,3.85,3.90,254744
HVN,20020116,3.882,3.96,3.86,3.96,689340
HVN,20020117,3.91,3.98,3.86,3.86,1501529
HVN,20020118,3.90,3.92,3.77,3.80,1681070
HVN,20020121,3.81,3.88,3.81,3.88,539447
HVN,20020122,3.886,3.93,3.84,3.85,1687450
HVN,20020123,3.90,3.91,3.83,3.86,619148
HVN,20020124,3.87,3.87,3.83,3.85,808597
HVN,20020125,3.89,3.90,3.85,3.90,1113686
HVN,20020129,3.90,3.91,3.80,3.81,1490292
HVN,20020130,3.81,3.81,3.67,3.70,1411628
HVN,20020131,3.718,3.80,3.68,3.70,1173129
HVN,20010903,4.05,4.10,3.96,4.06,1278177
HVN,20010904,4.10,4.24,4.10,4.20,795261
HVN,20010905,4.174,4.21,4.08,4.19,3157048
HVN,20010906,4.17,4.24,4.15,4.177,1550603
HVN,20010907,4.11,4.12,4.04,4.05,433849
HVN,20010910,4.00,4.03,3.95,3.97,1485426
HVN,20010911,3.95,3.95,3.80,3.85,2051478
HVN,20010912,3.659,3.89,3.659,3.83,537818
HVN,20010913,3.86,3.97,3.65,3.675,1516060
HVN,20010914,3.67,3.67,3.41,3.45,4374810
HVN,20010917,3.43,3.43,3.23,3.31,3113786
HVN,20010918,3.40,3.57,3.16,3.244,3780502
HVN,20010919,3.25,3.25,3.02,3.19,3323620
HVN,20010920,3.206,3.39,3.20,3.24,2241197
HVN,20010921,3.20,3.45,3.17,3.45,1372994
HVN,20010924,3.39,3.39,3.16,3.20,1663002
HVN,20010925,3.35,3.35,3.25,3.288,1590108
HVN,20010926,3.30,3.31,3.21,3.25,728264
HVN,20010927,3.28,3.30,3.22,3.282,1614750
HVN,20010928,3.29,3.36,3.24,3.32,2876266
HVN,20011001,3.387,3.45,3.34,3.342,403285
HVN,20011002,3.362,3.405,3.35,3.405,1587451
HVN,20011003,3.42,3.45,3.37,3.40,2359168
HVN,20011004,3.40,3.56,3.40,3.43,1353347
HVN,20011005,3.45,3.594,3.45,3.594,1792094
HVN,20011008,3.58,3.58,3.45,3.47,654155
HVN,20011009,3.45,3.45,3.34,3.45,1787310
HVN,20011010,3.44,3.52,3.40,3.40,1610215
HVN,20011011,3.449,3.47,3.36,3.39,2867110
HVN,20011012,3.41,3.45,3.35,3.381,668017
HVN,20011015,3.36,3.36,3.258,3.258,616881
HVN,20011016,3.304,3.53,3.29,3.45,751166
HVN,20011017,3.57,3.60,3.368,3.368,2617674
HVN,20011018,3.36,3.40,3.32,3.35,3177800
HVN,20011019,3.35,3.36,3.32,3.35,2150897
HVN,20011022,3.39,3.39,3.32,3.35,575784
HVN,20011023,3.35,3.42,3.35,3.40,1289144
HVN,20011024,3.42,3.42,3.37,3.38,932474
HVN,20011025,3.39,3.40,3.37,3.37,1736102
HVN,20011026,3.40,3.40,3.39,3.40,1893936
HVN,20011029,3.40,3.40,3.29,3.33,1747997
HVN,20011030,3.31,3.31,3.25,3.25,1698074
HVN,20011031,3.30,3.32,3.26,3.32,1367964
HVN,20011101,3.34,3.50,3.34,3.45,2990581
HVN,20011102,3.54,3.67,3.49,3.60,3034732
HVN,20011105,3.633,3.64,3.53,3.60,943618
HVN,20011106,3.815,3.84,3.56,3.56,4846344
HVN,20011107,3.815,3.84,3.56,3.56,4846344
HVN,20011108,3.59,3.67,3.57,3.58,1889077
HVN,20011109,3.58,3.58,3.38,3.40,3287342
HVN,20011112,3.40,3.48,3.30,3.46,1543753
HVN,20011113,3.48,3.48,3.28,3.35,2694770
HVN,20011114,3.398,3.484,3.39,3.484,3635019
HVN,20011115,3.52,3.62,3.48,3.60,2667973
HVN,20011116,3.60,3.64,3.52,3.625,1689160
HVN,20011119,3.64,3.68,3.62,3.679,1977993
HVN,20011120,3.65,3.66,3.56,3.66,1775674
HVN,20011122,3.71,3.76,3.62,3.75,1306103
HVN,20011123,3.75,3.80,3.72,3.80,855164
HVN,20011126,3.83,3.90,3.78,3.83,1274057
HVN,20011127,3.842,3.86,3.81,3.84,1204539
HVN,20011128,3.829,3.92,3.81,3.851,1827393
HVN,20011129,3.855,3.86,3.68,3.71,1659440
HVN,20011130,3.76,3.83,3.571,3.571,7563654
HVN,20011203,3.651,3.71,3.51,3.54,2005528
HVN,20011207,3.57,3.59,3.55,3.58,1025233
HVN,20011210,3.58,3.658,3.53,3.658,993995
HVN,20011214,3.71,3.71,3.66,3.70,2420978
HVN,20011217,3.70,3.70,3.63,3.659,903409
HVN,20011218,3.64,3.64,3.55,3.55,1176066
HVN,20011219,3.558,3.62,3.558,3.62,1898448
HVN,20011220,3.64,3.72,3.63,3.70,484663
HVN,20011221,3.686,3.87,3.65,3.82,1580423
HVN,20011224,3.784,3.90,3.784,3.89,1706516
HVN,20011227,3.892,3.99,3.88,3.95,1055050
HVN,20011228,3.978,4.04,3.97,4.00,821052
HVN,20011231,4.04,4.09,4.00,4.05,1629206
HVN,20010131,4.292,4.292,4.12,4.18,773847
HVN,20010103,3.85,3.91,3.84,3.84,332544
HVN,20010104,3.91,3.93,3.85,3.91,500624
HVN,20010105,3.902,3.97,3.88,3.90,1368294
HVN,20010108,3.90,3.90,3.84,3.86,166203
HVN,20010109,3.86,3.86,3.68,3.74,2566194
HVN,20010110,3.70,3.73,3.61,3.72,1423732
HVN,20010111,3.741,3.82,3.72,3.81,4292817
HVN,20010112,3.83,3.83,3.81,3.81,607664
HVN,20010115,3.839,3.85,3.68,3.75,571600
HVN,20010116,3.80,3.84,3.75,3.82,1440536
HVN,20010117,3.82,3.86,3.80,3.83,1105815
HVN,20010118,3.84,3.96,3.84,3.92,1232585
HVN,20010119,3.994,4.09,3.98,4.046,801910
HVN,20010122,4.04,4.16,4.04,4.16,843532
HVN,20010123,4.145,4.17,4.07,4.16,888516
HVN,20010124,4.18,4.22,4.17,4.19,2453106
HVN,20010125,4.20,4.25,4.11,4.214,2780141
HVN,20010129,4.22,4.26,4.10,4.26,2120620
HVN,20010130,4.25,4.32,4.16,4.298,3142071
HVN,20010102,3.90,3.93,3.83,3.85,381029
HVN,20010101,3.93,3.98,3.90,3.93,2090509
HVN,20010206,4.179,4.18,4.08,4.08,639995
HVN,20010227,3.55,3.68,3.54,3.59,997251
HVN,20010226,3.40,3.57,3.39,3.53,515009
HVN,20010223,3.49,3.49,3.33,3.40,5566812
HVN,20010222,3.57,3.60,3.49,3.50,943510
HVN,20010221,3.58,3.58,3.49,3.57,2826573
HVN,20010220,3.60,3.64,3.57,3.578,991665
HVN,20010219,3.64,3.64,3.52,3.59,1030022
HVN,20010216,3.72,3.72,3.61,3.63,1692075
HVN,20010215,3.82,3.82,3.75,3.75,837276
HVN,20010214,3.90,3.91,3.79,3.79,844509
HVN,20010213,4.00,4.00,3.85,3.90,1473188
HVN,20010212,3.91,3.98,3.89,3.95,540748
HVN,20010207,4.08,4.08,3.99,4.00,799432
HVN,20010209,4.00,4.01,3.92,3.992,431548
HVN,20010208,3.99,4.00,3.90,4.00,362824
HVN,20010201,4.16,4.17,4.06,4.10,708685
HVN,20010202,4.10,4.12,4.07,4.08,233632
HVN,20010205,4.08,4.17,4.05,4.17,295587
HVN,20010228,3.60,3.62,3.55,3.56,1606443
HVN,20010301,3.55,3.72,3.52,3.72,2910298
HVN,20010329,3.69,3.83,3.67,3.77,2187552
HVN,20010328,3.69,3.74,3.62,3.74,3480445
HVN,20010327,3.50,3.62,3.49,3.60,2715237
HVN,20010326,3.40,3.52,3.40,3.48,941875
HVN,20010323,3.463,3.48,3.39,3.40,1524253
HVN,20010322,3.43,3.49,3.37,3.49,1210714
HVN,20010321,3.47,3.47,3.43,3.44,1793273
HVN,20010320,3.45,3.51,3.45,3.49,1596653
HVN,20010319,3.45,3.51,3.40,3.45,1653533
HVN,20010316,3.48,3.50,3.37,3.50,1961713
HVN,20010314,3.602,3.602,3.39,3.45,2127772
HVN,20010315,3.38,3.50,3.30,3.493,2962549
HVN,20010313,3.57,3.61,3.55,3.60,3260856
HVN,20010312,3.68,3.68,3.52,3.61,1889234
HVN,20010309,3.677,3.74,3.66,3.72,3411749
HVN,20010308,3.62,3.71,3.62,3.70,2393868
HVN,20010307,3.61,3.67,3.60,3.60,908773
HVN,20010306,3.666,3.68,3.607,3.607,815210
HVN,20010305,3.55,3.663,3.55,3.663,240590
HVN,20010302,3.74,3.74,3.50,3.529,900318
HVN,20010330,3.75,3.77,3.65,3.747,3809817
HVN,20010402,3.745,3.77,3.65,3.75,1081044
HVN,20010403,3.75,3.82,3.75,3.79,5060036
HVN,20010404,3.77,3.83,3.72,3.80,1406887
HVN,20010405,3.80,3.96,3.80,3.90,4689257
HVN,20010406,3.97,4.00,3.85,3.92,4141052
HVN,20010409,3.87,3.90,3.87,3.89,924680
HVN,20010410,3.926,3.98,3.86,3.88,1332775
HVN,20010411,3.87,3.87,3.74,3.75,4384344
HVN,20010412,3.77,3.81,3.77,3.80,2323712
HVN,20010417,3.786,3.80,3.75,3.80,1395674
HVN,20010418,3.90,4.10,3.90,3.93,1843290
HVN,20010419,4.028,4.11,4.01,4.03,2851515
HVN,20010420,4.04,4.08,4.04,4.05,2643775
HVN,20010423,4.00,4.07,4.00,4.05,390912
HVN,20010424,4.05,4.14,4.05,4.12,766895
HVN,20010426,4.15,4.32,4.14,4.26,1386993
HVN,20010427,4.24,4.27,4.12,4.23,980430
HVN,20010430,4.24,4.279,4.17,4.279,1460467
HVN,20010501,4.24,4.24,4.21,4.21,287979
HVN,20010531,4.22,4.36,4.22,4.30,1167685
HVN,20010529,4.25,4.25,4.17,4.19,457861
HVN,20010528,4.20,4.25,4.18,4.21,512901
HVN,20010525,4.25,4.35,4.20,4.20,473055
HVN,20010524,4.309,4.35,4.21,4.25,1492142
HVN,20010523,4.40,4.43,4.28,4.28,3451602
HVN,20010522,4.37,4.42,4.33,4.40,2015872
HVN,20010521,4.269,4.42,4.269,4.35,1602516
HVN,20010518,4.40,4.40,4.256,4.256,2905360
HVN,20010517,4.50,4.63,4.39,4.40,4910719
HVN,20010516,4.318,4.45,4.318,4.45,2730650
HVN,20010515,4.34,4.34,4.29,4.30,824343
HVN,20010514,4.38,4.38,4.31,4.35,735032
HVN,20010511,4.20,4.39,4.20,4.39,1785211
HVN,20010510,4.02,4.20,4.02,4.19,724058
HVN,20010509,4.006,4.05,3.98,4.02,2029867
HVN,20010508,4.19,4.19,4.03,4.06,1216269
HVN,20010507,4.194,4.20,4.15,4.20,859254
HVN,20010504,4.151,4.20,4.14,4.20,1443256
HVN,20010503,4.20,4.20,4.15,4.18,707635
HVN,20010502,4.23,4.23,4.15,4.22,841893
HVN,20010530,4.19,4.29,4.19,4.22,1438927
HVN,20010629,4.15,4.35,4.10,4.35,2381702
HVN,20010604,4.32,4.38,4.26,4.35,654551
HVN,20010605,4.36,4.36,4.28,4.33,962681
HVN,20010606,4.30,4.38,4.30,4.32,1841955
HVN,20010607,4.31,4.31,4.16,4.175,970637
HVN,20010608,4.20,4.20,4.03,4.17,2311134
HVN,20010612,4.14,4.14,4.00,4.00,3196024
HVN,20010613,3.99,4.09,3.99,4.06,1428924
HVN,20010614,4.07,4.07,3.87,3.92,4035251
HVN,20010615,3.95,4.02,3.95,3.989,2229044
HVN,20010618,3.97,4.04,3.94,4.00,1020360
HVN,20010619,4.02,4.20,4.02,4.20,1202978
HVN,20010620,4.232,4.33,4.232,4.28,1677976
HVN,20010621,4.30,4.30,4.27,4.28,1665129
HVN,20010622,4.27,4.30,4.20,4.27,374382
HVN,20010625,4.25,4.30,4.25,4.27,874199
HVN,20010626,4.234,4.25,4.14,4.20,1531398
HVN,20010627,4.20,4.20,4.10,4.14,463188
HVN,20010628,4.07,4.18,4.07,4.15,620379
HVN,20010601,4.32,4.35,4.13,4.31,1791830
HVN,20010718,4.11,4.11,4.00,4.10,8274666
HVN,20010730,4.10,4.12,4.05,4.10,1327706
HVN,20010727,4.08,4.12,4.04,4.12,1059834
HVN,20010726,4.066,4.093,4.01,4.06,445434
HVN,20010725,4.11,4.13,4.04,4.04,1139981
HVN,20010724,4.15,4.16,4.11,4.111,343072
HVN,20010723,4.10,4.17,4.10,4.16,429154
HVN,20010720,4.10,4.15,4.06,4.07,1450798
HVN,20010719,4.09,4.13,4.07,4.088,1612441
HVN,20010731,4.14,4.14,4.05,4.06,634457
HVN,20010717,4.30,4.36,4.11,4.16,1020765
HVN,20010716,4.338,4.35,4.30,4.33,444113
HVN,20010713,4.31,4.35,4.26,4.34,1025656
HVN,20010712,4.18,4.317,4.15,4.317,1165671
HVN,20010711,4.19,4.22,4.15,4.20,5062601
HVN,20010710,4.16,4.25,4.14,4.21,1976275
HVN,20010709,4.29,4.30,4.15,4.16,1365871
HVN,20010706,4.27,4.37,4.25,4.34,929318
HVN,20010705,4.44,4.44,4.19,4.28,869226
HVN,20010704,4.28,4.42,4.15,4.42,1565298
HVN,20010703,4.30,4.31,4.27,4.287,751855
HVN,20010702,4.326,4.34,4.25,4.28,1024192
HVN,20010822,4.20,4.25,4.16,4.20,364213
HVN,20010830,4.22,4.35,4.19,4.198,1107854
HVN,20010829,4.18,4.23,4.18,4.22,811111
HVN,20010828,4.175,4.22,4.17,4.20,961510
HVN,20010827,4.20,4.23,4.15,4.17,1941408
HVN,20010824,4.18,4.24,4.18,4.205,1069003
HVN,20010823,4.20,4.23,4.17,4.20,355402
HVN,20010831,4.19,4.25,4.06,4.104,1154013
HVN,20010821,4.18,4.22,4.18,4.20,562300
HVN,20010820,4.224,4.224,4.16,4.17,1343378
HVN,20010817,4.25,4.31,4.25,4.25,340934
HVN,20010816,4.25,4.28,4.21,4.23,1062875
HVN,20010815,4.30,4.35,4.25,4.27,359725
HVN,20010814,4.35,4.35,4.25,4.28,681626
HVN,20010813,4.45,4.45,4.30,4.36,916625
HVN,20010810,4.51,4.52,4.35,4.43,1363341
HVN,20010809,4.52,4.53,4.47,4.52,1327628
HVN,20010808,4.52,4.55,4.46,4.54,1889217
HVN,20010807,4.50,4.51,4.45,4.50,1005255
HVN,20010806,4.359,4.51,4.359,4.51,660279
HVN,20010803,4.26,4.423,4.26,4.423,2076133
HVN,20010802,4.20,4.41,4.19,4.35,3568693
HVN,20010801,4.10,4.16,4.09,4.16,1169277
HVN,20030722,2.57,2.57,2.55,2.56,1841033
HVN,20030723,2.56,2.63,2.56,2.63,2811351
HVN,20030725,2.59,2.64,2.58,2.63,2245959
HVN,20030724,2.61,2.62,2.57,2.59,1427378
HVN,20030728,2.67,2.68,2.66,2.68,2184926
HVN,20030729,2.68,2.69,2.64,2.64,3663876
HVN,20030730,2.63,2.63,2.59,2.61,956176
HVN,20030731,2.60,2.69,2.60,2.69,2592887
HVN,20030801,2.68,2.70,2.65,2.70,980845
HVN,20030804,2.70,2.70,2.66,2.68,373622
HVN,20030805,2.68,2.70,2.68,2.68,397459
HVN,20030806,2.67,2.67,2.61,2.62,1204983
HVN,20030807,2.61,2.65,2.61,2.64,871360
HVN,20030808,2.67,2.67,2.65,2.66,1062032
HVN,20030811,2.66,2.67,2.62,2.65,745897
HVN,20030812,2.64,2.65,2.59,2.60,610344
HVN,20030813,2.61,2.65,2.61,2.64,1065768
HVN,20030814,2.63,2.65,2.60,2.63,514712
HVN,20030815,2.63,2.63,2.59,2.59,933047
HVN,20030818,2.60,2.60,2.56,2.56,882323
HVN,20030819,2.56,2.64,2.56,2.64,1446922
HVN,20030820,2.64,2.65,2.61,2.63,821246
HVN,20030821,2.63,2.63,2.58,2.59,2672949
HVN,20030822,2.60,2.61,2.57,2.57,2622085
HVN,20030825,2.56,2.58,2.55,2.58,1868717
HVN,20030826,2.59,2.59,2.56,2.56,1791796
HVN,20030827,2.56,2.56,2.53,2.54,989072
HVN,20030828,2.54,2.60,2.54,2.60,1678053
HVN,20030829,2.61,2.70,2.60,2.68,2664645
HVN,20030901,2.68,2.70,2.64,2.66,909311
HVN,20030902,2.65,2.67,2.64,2.66,2654934
HVN,20030903,2.68,2.74,2.68,2.74,1891357
HVN,20030904,2.74,2.84,2.72,2.84,1803645
HVN,20030905,2.87,2.91,2.83,2.84,2445573
HVN,20030908,2.84,2.87,2.83,2.87,928825
HVN,20030909,2.88,2.90,2.84,2.84,1049708
HVN,20030910,2.84,2.99,2.83,2.97,2669741
HVN,20030911,2.97,2.97,2.87,2.91,2232844
HVN,20030912,2.95,2.97,2.80,2.80,2728685
HVN,20030915,2.84,2.88,2.84,2.87,2117394
HVN,20030916,2.87,2.87,2.80,2.83,1772083
HVN,20030917,2.84,2.85,2.81,2.85,943683
HVN,20030918,2.86,2.88,2.82,2.86,2302326
HVN,20030919,2.87,2.87,2.81,2.81,936291
HVN,20030922,2.81,2.86,2.80,2.84,1888924
HVN,20030923,2.84,2.92,2.84,2.92,1864820
HVN,20030924,2.92,2.93,2.85,2.93,2076800
HVN,20030925,2.88,2.92,2.85,2.90,2263024
HVN,20030926,2.92,2.93,2.90,2.92,3955866
HVN,20030929,2.92,2.94,2.89,2.91,1022367
HVN,20030930,2.91,2.97,2.91,2.94,1213093
HVN,20031001,2.94,2.98,2.93,2.96,2672377
HVN,20031002,2.99,3.05,2.99,3.05,4218509
HVN,20031003,3.05,3.08,3.05,3.06,1939948
HVN,20031006,3.07,3.08,3.05,3.06,781495
HVN,20031007,3.08,3.13,3.07,3.12,4487705
HVN,20031008,3.14,3.18,3.10,3.16,1490799
HVN,20031009,3.16,3.19,3.15,3.19,1842036
HVN,20031010,3.20,3.24,3.20,3.22,2892850
HVN,20031013,3.22,3.40,3.20,3.40,3933832
HVN,20031014,3.44,3.47,3.31,3.31,7234812
HVN,20031015,3.32,3.35,3.31,3.32,4687431
HVN,20031016,3.32,3.34,3.22,3.24,3272600
HVN,20031017,3.22,3.27,3.15,3.26,1211278
HVN,20031020,3.25,3.25,3.20,3.22,1158391
HVN,20031021,3.25,3.29,3.25,3.27,2368846
HVN,20031022,3.27,3.31,3.26,3.27,1737518
HVN,20031023,3.28,3.33,3.25,3.33,1601195
HVN,20031024,3.34,3.34,3.30,3.30,911257
HVN,20031027,3.31,3.33,3.25,3.25,632329
HVN,20031028,3.28,3.32,3.28,3.31,1392711
HVN,20031029,3.33,3.39,3.33,3.39,3186331
HVN,20031030,3.38,3.38,3.31,3.33,1090907
HVN,20031031,3.34,3.39,3.32,3.36,1102384
HVN,20031103,3.37,3.40,3.34,3.36,947969
HVN,20031104,3.36,3.37,3.31,3.32,844955
HVN,20031105,3.27,3.27,3.18,3.19,3631151
HVN,20031106,3.20,3.20,3.07,3.10,3200125
HVN,20031107,3.09,3.15,3.09,3.12,1276637
HVN,20031110,3.09,3.13,3.07,3.12,728810
HVN,20031111,3.10,3.19,3.10,3.16,2852790
HVN,20031112,3.14,3.19,3.13,3.14,1664130
HVN,20020201,3.75,3.75,3.66,3.66,1060565
HVN,20020204,3.70,3.71,3.64,3.64,1287768
HVN,20020205,3.62,3.62,3.54,3.54,1381336
HVN,20020206,3.57,3.57,3.50,3.50,1162088
HVN,20020207,3.49,3.49,3.41,3.48,1287035
HVN,20020208,3.46,3.608,3.46,3.608,2544290
HVN,20020211,3.62,3.64,3.49,3.55,1539817
HVN,20020212,3.594,3.594,3.49,3.52,4299426
HVN,20020213,3.552,3.58,3.53,3.58,1881281
HVN,20031113,3.16,3.17,3.09,3.12,591843
HVN,20031114,3.14,3.15,3.11,3.12,250327
HVN,20031117,3.11,3.11,3.05,3.05,670616
HVN,20031118,3.02,3.03,2.97,2.99,2549372
HVN,20031119,2.98,3.00,2.92,2.98,1237303
HVN,20031120,3.00,3.09,3.00,3.00,1088809
HVN,20031121,2.99,2.99,2.94,2.96,1220525
HVN,20031124,2.96,2.98,2.93,2.95,662187
HVN,20031125,3.02,3.09,3.00,3.04,2074621
HVN,20031126,3.05,3.09,2.95,2.97,1451192
HVN,20031127,2.96,2.96,2.85,2.88,2634310
HVN,20031128,2.90,2.90,2.85,2.86,1996115
HVN,20031201,2.86,2.87,2.81,2.82,3327653
HVN,20031202,2.87,2.88,2.83,2.86,7648224
HVN,20031203,2.89,2.95,2.87,2.94,4304086
HVN,20031204,2.97,3.00,2.94,2.94,2400261
HVN,20031205,2.94,2.94,2.89,2.91,2580801
HVN,20031208,2.93,2.94,2.88,2.89,3393944
HVN,20031209,2.90,2.91,2.87,2.87,1296368
HVN,20031210,2.87,2.88,2.81,2.83,1783254
HVN,20031211,2.84,2.89,2.84,2.87,2595021
HVN,20031212,2.91,2.92,2.85,2.88,1856844
HVN,20031215,2.91,2.92,2.89,2.89,3010465
HVN,20031216,2.88,2.88,2.83,2.84,1649995
HVN,20031217,2.85,2.88,2.84,2.86,1620311
HVN,20031218,2.86,2.88,2.83,2.85,2821387
HVN,20031219,2.86,2.89,2.83,2.83,3880712
HVN,20031222,2.85,2.85,2.83,2.85,355735
HVN,20031223,2.85,2.86,2.83,2.83,839199
HVN,20031224,2.84,2.85,2.83,2.84,1176225
HVN,20031229,2.86,2.88,2.85,2.88,711714
HVN,20031230,2.91,2.95,2.90,2.93,2319826
HVN,20031231,2.94,2.99,2.94,2.98,2605464
HVN,20040102,2.99,3.00,2.97,2.99,347787
HVN,20040105,2.97,2.98,2.92,2.93,647001
HVN,20040106,2.95,2.95,2.86,2.88,1793873
HVN,20040107,2.86,2.87,2.82,2.85,2958803
HVN,20040108,2.86,2.86,2.83,2.85,1079466
HVN,20040109,2.85,2.85,2.78,2.79,4653925
HVN,20040112,2.75,2.77,2.66,2.77,5033684
HVN,20040113,2.81,2.83,2.81,2.82,4675963
HVN,20040114,2.79,2.81,2.78,2.80,2203520
HVN,20040115,2.81,2.87,2.80,2.84,2624184
HVN,20040116,2.84,2.88,2.84,2.86,679565
HVN,20040119,2.88,2.89,2.85,2.86,1132496
HVN,20040120,2.85,2.89,2.84,2.88,1388911
HVN,20040121,2.91,2.95,2.91,2.91,4507333
HVN,20040122,2.92,2.93,2.78,2.84,2720800
HVN,20040123,2.81,2.81,2.75,2.75,4602804
HVN,20040127,2.77,2.80,2.76,2.79,1218530
HVN,20040128,2.80,2.80,2.74,2.75,3085588
HVN,20040129,2.74,2.75,2.70,2.70,2620556
HVN,20040130,2.71,2.75,2.70,2.70,1840227
HVN,20040202,2.70,2.72,2.69,2.71,1477385
HVN,20040203,2.70,2.71,2.64,2.66,4107778
HVN,20040204,2.67,2.68,2.65,2.67,2465901
HVN,20040205,2.67,2.69,2.65,2.69,2694527
HVN,20040206,2.69,2.73,2.69,2.71,1122989
HVN,20040209,2.74,2.74,2.70,2.72,424299
HVN,20040210,2.67,2.71,2.65,2.70,3015320
HVN,20040211,2.71,2.72,2.70,2.71,2669607
HVN,20040212,2.72,2.76,2.71,2.75,2379999
HVN,20040213,2.75,2.80,2.75,2.80,1196929
HVN,20040216,2.79,2.86,2.79,2.86,3144522
HVN,20040217,2.86,2.86,2.84,2.84,3372686
HVN,20040218,2.86,2.86,2.83,2.84,792011
HVN,20040219,2.83,2.84,2.79,2.83,1963388
HVN,20040220,2.83,2.86,2.81,2.81,1220578
HVN,20040223,2.79,2.81,2.78,2.81,612448
HVN,20040224,2.80,2.81,2.79,2.81,1441556
HVN,20040225,2.81,2.85,2.81,2.84,1574763
HVN,20040226,2.86,2.89,2.85,2.86,1714449
HVN,20040227,2.86,2.92,2.76,2.80,2911368
HVN,20040301,2.81,2.81,2.76,2.78,1575885
HVN,20040302,2.78,2.85,2.78,2.83,4100479
HVN,20040303,2.83,2.85,2.82,2.84,1282598
HVN,20040304,2.83,2.84,2.82,2.83,539409
HVN,20040305,2.82,2.83,2.79,2.82,1207765
HVN,20040308,2.83,2.84,2.79,2.79,2676104
HVN,20040309,2.81,2.81,2.78,2.78,637498
HVN,20040310,2.80,2.80,2.74,2.74,1545557
HVN,20041104,3.04,3.05,2.98,2.98,1717565
HVN,20040312,2.71,2.74,2.70,2.72,601668
HVN,20040315,2.74,2.74,2.70,2.70,611277
HVN,20040316,2.70,2.71,2.64,2.66,3100425
HVN,20040317,2.67,2.69,2.65,2.69,2308695
HVN,20040318,2.68,2.74,2.67,2.74,4697166
HVN,20040319,2.75,2.75,2.72,2.75,1641665
HVN,20040322,2.75,2.75,2.72,2.72,1064118
HVN,20040323,2.71,2.71,2.68,2.69,3068083
HVN,20040324,2.70,2.79,2.69,2.79,3831891
HVN,20040325,2.79,2.84,2.79,2.82,3475482
HVN,20040326,2.83,2.84,2.81,2.83,3152627
HVN,20040329,2.83,2.83,2.78,2.80,2051285
HVN,20040330,2.80,2.80,2.76,2.78,1950395
HVN,20040331,2.79,2.83,2.79,2.81,1117374
HVN,20040401,2.79,2.81,2.79,2.80,940569
HVN,20040402,2.80,2.80,2.73,2.75,2244420
HVN,20040405,2.76,2.77,2.75,2.75,814954
HVN,20040406,2.75,2.75,2.71,2.73,3035082
HVN,20040407,2.74,2.76,2.74,2.76,872259
HVN,20040408,2.77,2.84,2.77,2.84,1290709
HVN,20040413,2.85,2.88,2.84,2.86,2069644
HVN,20040414,2.84,2.84,2.80,2.83,1218933
HVN,20040415,2.84,2.86,2.73,2.81,5816567
HVN,20040416,2.81,2.86,2.79,2.86,4738931
HVN,20040419,2.87,2.90,2.84,2.86,2870832
HVN,20040420,2.86,2.86,2.79,2.83,2105941
HVN,20040421,2.82,2.82,2.77,2.79,4776387
HVN,20040422,2.78,2.81,2.78,2.78,2187110
HVN,20040423,2.80,2.81,2.78,2.80,2200816
HVN,20040426,2.81,2.82,2.78,2.79,403931
HVN,20040427,2.78,2.80,2.77,2.78,1560550
HVN,20040428,2.78,2.80,2.76,2.76,3784363
HVN,20040429,2.75,2.75,2.74,2.75,2003945
HVN,20040430,2.74,2.82,2.71,2.82,2499639
HVN,20040503,2.76,2.78,2.75,2.77,1138757
HVN,20040504,2.77,2.87,2.77,2.86,2933033
HVN,20040505,2.86,2.87,2.81,2.83,1315682
HVN,20040506,2.83,2.85,2.80,2.85,527355
HVN,20040507,2.84,2.86,2.83,2.84,1221137
HVN,20040510,2.82,2.83,2.77,2.78,1831248
HVN,20040511,2.77,2.79,2.75,2.79,1324741
HVN,20040512,2.81,2.82,2.76,2.78,797068
HVN,20040513,2.78,2.78,2.74,2.74,1192078
HVN,20040514,2.73,2.77,2.72,2.74,2041832
HVN,20040517,2.78,2.78,2.70,2.73,1139060
HVN,20040518,2.73,2.73,2.70,2.71,984585
HVN,20040519,2.71,2.72,2.69,2.70,969771
HVN,20040520,2.71,2.74,2.69,2.74,1588814
HVN,20040521,2.74,2.78,2.73,2.77,1491684
HVN,20040524,2.77,2.77,2.74,2.75,570714
HVN,20040525,2.74,2.77,2.72,2.73,2144055
HVN,20040526,2.76,2.76,2.73,2.74,2175323
HVN,20040527,2.73,2.73,2.70,2.71,1705957
HVN,20040528,2.72,2.74,2.71,2.73,2779704
HVN,20040531,2.74,2.74,2.70,2.70,1888000
HVN,20040601,2.71,2.72,2.69,2.72,3705249
HVN,20040602,2.70,2.73,2.69,2.70,2577948
HVN,20040603,2.71,2.72,2.68,2.68,1915945
HVN,20040604,2.68,2.71,2.68,2.68,1580764
HVN,20040607,2.68,2.70,2.66,2.67,2621273
HVN,20040608,2.67,2.70,2.67,2.70,2228867
HVN,20040609,2.70,2.72,2.68,2.72,1759130
HVN,20040610,2.74,2.74,2.71,2.72,2896089
HVN,20040611,2.72,2.72,2.68,2.68,2878379
HVN,20040614,2.72,2.72,2.68,2.68,2878379
HVN,20040615,2.68,2.74,2.65,2.74,2185658
HVN,20040616,2.79,2.88,2.79,2.87,7406561
HVN,20040617,2.90,2.93,2.89,2.90,5445679
HVN,20040618,2.92,2.92,2.83,2.87,2782853
HVN,20040621,2.87,2.87,2.84,2.85,2027335
HVN,20040622,2.85,2.85,2.82,2.83,2394069
HVN,20040623,2.83,2.87,2.83,2.86,1692764
HVN,20040624,2.86,2.87,2.82,2.83,2003032
HVN,20040625,2.83,2.85,2.80,2.85,4489460
HVN,20040628,2.84,2.84,2.82,2.83,898300
HVN,20040629,2.83,2.83,2.81,2.82,1615917
HVN,20040630,2.82,2.84,2.80,2.82,2050159
HVN,20040701,2.82,2.85,2.82,2.85,1174370
HVN,20040702,2.85,2.87,2.85,2.86,981002
HVN,20040705,2.86,2.87,2.85,2.87,2149067
HVN,20040706,2.87,2.94,2.87,2.93,2069045
HVN,20040707,2.92,2.93,2.90,2.92,1299956
HVN,20040708,2.92,2.96,2.90,2.96,2956794
HVN,20040709,2.96,2.97,2.94,2.97,1356544
HVN,20040712,2.97,2.98,2.95,2.97,863768
HVN,20040713,2.97,2.97,2.94,2.95,2368232
HVN,20040714,2.95,2.95,2.93,2.95,2049401
HVN,20040715,2.96,2.99,2.96,2.98,1095770
HVN,20040716,2.99,3.01,2.98,3.00,2966614
HVN,20040719,2.99,3.01,2.99,2.99,994095
HVN,20040720,2.99,3.04,2.94,2.96,5654625
HVN,20040721,2.95,2.96,2.91,2.93,4313091
HVN,20040722,2.95,2.98,2.92,2.97,2059757
HVN,20040723,2.97,3.04,2.97,3.02,2398269
HVN,20040726,3.03,3.03,2.98,3.02,1518631
HVN,20040727,3.02,3.05,3.01,3.03,1440929
HVN,20040728,3.04,3.05,2.97,3.02,1157139
HVN,20040729,3.00,3.01,2.99,3.00,580073
HVN,20040730,3.00,3.04,2.99,3.04,1730729
HVN,20040802,3.03,3.11,3.03,3.08,1221446
HVN,20040803,3.09,3.12,3.08,3.10,2076857
HVN,20040804,3.11,3.12,3.09,3.12,12302422
HVN,20040805,3.12,3.14,3.10,3.13,1274446
HVN,20040806,3.11,3.11,3.09,3.11,763581
HVN,20040809,3.08,3.11,3.01,3.10,1268843
HVN,20040810,3.11,3.11,3.06,3.06,2760938
HVN,20040811,3.06,3.07,2.97,2.98,1969885
HVN,20040812,2.97,2.98,2.94,2.96,1083864
HVN,20040813,2.96,2.96,2.86,2.94,3688134
HVN,20040816,2.94,2.95,2.91,2.92,484622
HVN,20040817,2.93,2.96,2.92,2.93,820135
HVN,20040818,2.93,2.93,2.86,2.92,742748
HVN,20040819,2.92,2.96,2.91,2.96,718024
HVN,20040820,2.97,2.99,2.94,2.94,1630193
HVN,20040823,2.95,2.99,2.95,2.99,685374
HVN,20040824,3.00,3.04,2.99,3.00,1232865
HVN,20040825,3.00,3.05,3.00,3.04,975534
HVN,20040826,3.04,3.05,3.01,3.05,1003616
HVN,20040827,3.04,3.14,3.04,3.08,1838971
HVN,20040830,3.08,3.09,3.03,3.06,1056324
HVN,20040831,3.04,3.04,2.93,2.95,8775592
HVN,20040901,2.94,2.94,2.81,2.84,4858876
HVN,20040902,2.86,2.90,2.86,2.88,3289383
HVN,20040903,2.90,2.91,2.81,2.85,2343269
HVN,20040906,2.87,2.87,2.85,2.85,1237743
HVN,20040907,2.85,2.90,2.85,2.90,3125393
HVN,20040908,2.90,2.90,2.85,2.86,1810860
HVN,20040909,2.88,2.89,2.85,2.88,1104201
HVN,20040910,2.88,2.90,2.86,2.90,1595083
HVN,20040913,2.90,2.92,2.89,2.92,1266527
HVN,20040914,2.91,2.92,2.86,2.90,2205632
HVN,20040915,2.88,2.90,2.87,2.89,946264
HVN,20040916,2.85,2.93,2.85,2.93,3000031
HVN,20040917,2.93,2.99,2.93,2.97,2313425
HVN,20040920,2.96,2.98,2.92,2.94,1240452
HVN,20040921,2.93,2.98,2.92,2.97,2048297
HVN,20040922,2.97,2.98,2.91,2.93,1555917
HVN,20040923,2.93,2.94,2.90,2.91,2911124
HVN,20040924,2.89,2.90,2.86,2.88,2926553
HVN,20040927,2.89,2.90,2.86,2.88,1424418
HVN,20040928,2.86,2.88,2.85,2.87,2202545
HVN,20040929,2.88,2.90,2.87,2.90,1713549
HVN,20040930,2.93,2.97,2.92,2.95,2744513
HVN,20041001,2.92,2.93,2.88,2.88,990142
HVN,20041004,2.90,2.92,2.90,2.92,232911
HVN,20041005,2.92,2.95,2.90,2.90,727248
HVN,20041006,2.90,2.91,2.86,2.86,2938199
HVN,20041007,2.88,2.90,2.88,2.89,1349824
HVN,20041008,2.88,2.90,2.87,2.88,794418
HVN,20041011,2.87,2.91,2.87,2.91,3521660
HVN,20041012,2.91,2.95,2.87,2.93,4624010
HVN,20041013,2.93,2.98,2.92,2.96,2798305
HVN,20041014,2.97,3.05,2.97,3.05,4168212
HVN,20041015,3.05,3.07,3.01,3.06,1687120
HVN,20041018,3.04,3.08,3.02,3.08,1943652
HVN,20041019,3.03,3.06,3.02,3.04,1022858
HVN,20041020,3.02,3.02,2.99,2.99,578033
HVN,20041021,2.97,2.97,2.92,2.96,1691223
HVN,20041022,2.98,3.02,2.98,3.00,1798456
HVN,20041025,2.99,2.99,2.93,2.95,1644905
HVN,20041026,2.96,2.97,2.94,2.96,1872994
HVN,20041027,2.97,3.00,2.97,3.00,936262
HVN,20041028,2.98,3.03,2.98,3.01,604186
HVN,20041029,3.04,3.04,3.02,3.04,1165054
HVN,20041101,3.05,3.05,3.02,3.04,791017
HVN,20041102,3.04,3.06,3.02,3.05,901034
HVN,20041103,3.05,3.05,3.01,3.05,1579214
HVN,20041105,3.02,3.07,3.00,3.05,3911954
HVN,20041108,3.00,3.06,2.99,3.05,3192139
HVN,20041109,3.04,3.05,3.01,3.01,1546615
HVN,20041110,3.00,3.02,2.99,3.01,1621614
HVN,20041111,3.01,3.04,3.00,3.00,1479416
HVN,20041112,3.05,3.12,3.04,3.10,2795126
HVN,20041115,3.11,3.22,3.11,3.20,4547730
HVN,20041116,3.23,3.29,3.23,3.25,3443265
HVN,20041117,3.25,3.25,3.20,3.21,3176608
HVN,20041118,3.22,3.24,3.16,3.20,2067186
HVN,20041119,3.21,3.24,3.19,3.20,2741673
HVN,20041122,3.19,3.19,3.14,3.17,1584478
HVN,20041123,3.15,3.17,3.05,3.12,3036490
HVN,20041124,3.12,3.24,3.12,3.23,2384962
HVN,20041125,3.25,3.26,3.22,3.25,2516869
HVN,20041126,3.25,3.25,3.22,3.22,514291
HVN,20041129,3.24,3.27,3.22,3.25,618110
HVN,20041130,3.25,3.25,3.18,3.21,1462564
HVN,20041201,3.19,3.20,3.14,3.14,2353015
HVN,20041202,3.15,3.18,3.13,3.17,2867084
HVN,20041203,3.20,3.21,3.18,3.19,2386438
HVN,20041206,3.20,3.20,3.17,3.18,2572232
HVN,20041207,3.17,3.18,3.11,3.17,1194969
HVN,20041208,3.15,3.15,3.07,3.09,2377676
HVN,20041209,3.06,3.10,3.01,3.05,1867379
HVN,20041210,3.07,3.08,3.02,3.03,1485699
HVN,20041213,3.05,3.07,3.02,3.02,992132
HVN,20041214,3.06,3.08,3.04,3.08,1347997
HVN,20041215,3.08,3.15,3.06,3.13,1482450
HVN,20041216,3.18,3.18,3.11,3.13,2901707
HVN,20041217,3.12,3.19,3.12,3.18,1552692
HVN,20041220,3.17,3.18,3.13,3.15,328309
HVN,20041221,3.16,3.17,3.10,3.10,1605306
HVN,20041222,3.10,3.10,3.07,3.07,1209817
HVN,20041223,3.08,3.09,3.04,3.05,2305719
HVN,20041224,3.08,3.09,3.07,3.09,2382401
HVN,20041229,3.09,3.12,3.09,3.09,1025692
HVN,20041230,3.11,3.12,3.09,3.12,969349
HVN,20041231,3.12,3.16,3.10,3.15,2156574
HVN,20050104,3.13,3.14,3.11,3.14,389225
HVN,20050105,3.11,3.13,3.07,3.12,1704246
HVN,20050106,3.11,3.12,3.09,3.11,618489
HVN,20050107,3.11,3.13,3.06,3.10,1863860
HVN,20050110,3.10,3.10,3.06,3.06,740694
HVN,20050111,3.06,3.09,3.06,3.08,1395669
HVN,20050112,3.09,3.10,3.00,3.10,3485907
HVN,20050113,3.10,3.10,3.05,3.07,10369641
HVN,20050114,3.04,3.07,3.03,3.07,3216429
HVN,20050117,3.05,3.06,3.01,3.01,1507951
HVN,20050118,3.01,3.04,3.01,3.03,1828097
HVN,20050119,3.03,3.03,2.96,2.99,1974556
HVN,20050120,2.97,3.00,2.97,2.97,1570410
HVN,20050121,2.95,2.97,2.94,2.96,1067235
HVN,20050124,2.95,2.95,2.92,2.92,1400789
HVN,20050125,2.92,2.97,2.92,2.97,1264746
HVN,20050127,2.99,2.99,2.94,2.95,1127835
HVN,20050128,2.93,2.94,2.90,2.91,2109747
HVN,20050131,2.91,2.95,2.89,2.95,2661872
HVN,20050201,2.94,2.94,2.91,2.93,1041936
HVN,20050202,2.95,2.96,2.92,2.92,2832047
HVN,20050203,2.93,2.96,2.92,2.94,1566989
HVN,20050204,2.94,2.96,2.91,2.92,6673796
HVN,20050207,2.92,2.98,2.92,2.96,1217715
HVN,20050208,2.95,3.01,2.95,3.00,2486034
HVN,20050209,3.00,3.00,2.95,2.95,1693567
HVN,20050210,2.95,2.95,2.87,2.88,4554127
HVN,20050211,2.89,2.91,2.87,2.90,4098152
HVN,20050214,2.90,2.91,2.87,2.89,634069
HVN,20050215,2.87,2.92,2.87,2.92,1126988
HVN,20050216,2.89,2.94,2.89,2.94,1334551
HVN,20050217,2.94,2.94,2.90,2.90,1770184
HVN,20050218,2.89,2.89,2.87,2.88,1517672
HVN,20050221,2.88,2.90,2.87,2.89,1149767
HVN,20050222,2.89,2.90,2.86,2.88,1110253
HVN,20050223,2.88,2.88,2.81,2.81,2062998
HVN,20050224,2.80,2.82,2.76,2.78,1483500
HVN,20050225,2.78,2.80,2.77,2.79,1233511
HVN,20050228,2.80,2.87,2.77,2.77,2981096
HVN,20050301,2.76,2.77,2.71,2.75,4593022
HVN,20050302,2.75,2.76,2.73,2.75,3828462
HVN,20050303,2.74,2.75,2.70,2.74,4811111
HVN,20050304,2.74,2.76,2.73,2.73,2070934
HVN,20050307,2.74,2.75,2.72,2.73,1082565
HVN,20050308,2.72,2.79,2.72,2.76,3783428
HVN,20050309,2.78,2.84,2.77,2.79,2993207
HVN,20050310,2.79,2.81,2.77,2.81,2294686
HVN,20050311,2.80,2.82,2.80,2.81,4093036
HVN,20050314,2.82,2.82,2.79,2.80,3790063
HVN,20050315,2.81,2.85,2.80,2.84,2283424
HVN,20050316,2.84,2.89,2.84,2.86,7472481
HVN,20050317,2.86,2.86,2.79,2.80,2554042
HVN,20050318,2.80,2.83,2.79,2.82,1073923
HVN,20050321,2.83,2.84,2.81,2.83,1014045
HVN,20050322,2.81,2.84,2.78,2.79,2304558
HVN,20050323,2.78,2.79,2.75,2.77,2277990
HVN,20050324,2.78,2.82,2.77,2.79,2402013
HVN,20050329,2.80,2.82,2.75,2.75,2017623
HVN,20050330,2.76,2.79,2.66,2.68,3478441
HVN,20050331,2.70,2.73,2.69,2.71,1767820
HVN,20050401,2.72,2.72,2.69,2.69,3318292
HVN,20050404,2.68,2.69,2.64,2.67,1685424
HVN,20050405,2.65,2.65,2.61,2.61,3833275
HVN,20050406,2.64,2.67,2.59,2.65,4005000
HVN,20050407,2.63,2.63,2.61,2.63,859600
HVN,20050408,2.63,2.63,2.59,2.60,997267
HVN,20050411,2.57,2.58,2.55,2.57,1104628
HVN,20050412,2.56,2.58,2.55,2.58,2148556
HVN,20050413,2.61,2.68,2.60,2.63,3190731
HVN,20050414,2.60,2.66,2.60,2.62,4209771
HVN,20050415,2.60,2.60,2.55,2.56,2504420
HVN,20050418,2.52,2.52,2.47,2.50,1667485
HVN,20050419,2.50,2.55,2.50,2.52,2901804
HVN,20050420,2.53,2.55,2.51,2.54,4956572
HVN,20050421,2.50,2.51,2.46,2.49,3958505
HVN,20050422,2.51,2.53,2.49,2.50,1461204
HVN,20050426,2.47,2.52,2.46,2.50,2533930
HVN,20050427,2.49,2.49,2.46,2.48,1277605
HVN,20050428,2.47,2.50,2.47,2.50,2186924
HVN,20050429,2.48,2.48,2.45,2.47,1360170
HVN,20050502,2.47,2.48,2.46,2.47,912659
HVN,20050503,2.48,2.51,2.45,2.47,1585900
HVN,20050504,2.47,2.47,2.31,2.34,3543724
HVN,20050505,2.37,2.40,2.30,2.36,3989408
HVN,20050506,2.36,2.45,2.35,2.43,1822132
HVN,20050509,2.45,2.52,2.41,2.48,2270496
HVN,20050510,2.50,2.55,2.49,2.49,10110522
HVN,20050511,2.54,2.61,2.51,2.57,2606715
HVN,20050512,2.58,2.60,2.47,2.47,1600545
HVN,20050513,2.43,2.52,2.41,2.50,1737079
HVN,20050516,2.49,2.55,2.46,2.50,3072299
HVN,20050517,2.49,2.50,2.40,2.42,2511055
HVN,20050518,2.42,2.51,2.42,2.43,2421515
HVN,20050519,2.49,2.50,2.45,2.47,3755773
HVN,20050520,2.47,2.49,2.46,2.46,1618058
HVN,20050523,2.47,2.54,2.47,2.49,2456708
HVN,20050524,2.49,2.57,2.48,2.57,1550101
HVN,20050525,2.58,2.59,2.53,2.54,1093403
HVN,20050526,2.54,2.54,2.49,2.50,814702
HVN,20050527,2.52,2.57,2.52,2.56,1146972
HVN,20050530,2.56,2.56,2.51,2.51,1011632
HVN,20050531,2.52,2.52,2.45,2.45,3118651
HVN,20050601,2.45,2.50,2.44,2.46,1766491
HVN,20050602,2.49,2.53,2.49,2.53,1617615
HVN,20050603,2.52,2.66,2.52,2.64,2641997
HVN,20050606,2.63,2.73,2.63,2.72,2896759
HVN,20050607,2.72,2.74,2.67,2.69,2661129
HVN,20050608,2.68,2.68,2.62,2.64,1590685
HVN,20050609,2.65,2.72,2.64,2.65,1373672
HVN,20050610,2.65,2.78,2.64,2.73,20205657
HVN,20050616,2.75,2.79,2.75,2.78,2299445
HVN,20050615,2.73,2.75,2.72,2.75,945900
HVN,20050614,2.74,2.77,2.71,2.72,2008584
HVN,20050617,2.78,2.78,2.75,2.76,1451211
HVN,20050620,2.76,2.78,2.74,2.76,1788259
HVN,20050621,2.75,2.77,2.71,2.72,4182263
HVN,20050622,2.70,2.70,2.63,2.64,3313210
HVN,20050623,2.61,2.62,2.57,2.59,4471225
HVN,20050624,2.57,2.57,2.53,2.54,5685022
HVN,20050627,2.52,2.57,2.49,2.57,3445257
HVN,20050628,2.60,2.60,2.53,2.56,2827455
HVN,20050629,2.55,2.58,2.51,2.53,2688473
HVN,20050630,2.52,2.55,2.50,2.50,2362317
HVN,20050701,2.52,2.56,2.50,2.55,960856
HVN,20050704,2.53,2.58,2.53,2.57,828506
HVN,20050705,2.57,2.58,2.55,2.56,661021
HVN,20050706,2.56,2.57,2.55,2.56,1849271
HVN,20050707,2.56,2.56,2.52,2.53,2672412
HVN,20050708,2.52,2.52,2.50,2.50,1279298
HVN,20050711,2.52,2.52,2.49,2.51,3589173
HVN,20050712,2.51,2.55,2.51,2.52,1872063
HVN,20050713,2.55,2.70,2.53,2.62,3766245
HVN,20050714,2.60,2.63,2.57,2.62,2268960
HVN,20050715,2.64,2.65,2.60,2.60,1851157
HVN,20050718,2.60,2.64,2.60,2.62,1850338
HVN,20050719,2.62,2.65,2.62,2.63,4073078
HVN,20050720,2.63,2.66,2.61,2.63,2516079
HVN,20050721,2.64,2.73,2.64,2.73,2611456
HVN,20050722,2.74,2.74,2.67,2.69,959610
HVN,20050725,2.67,2.69,2.66,2.68,714467
HVN,20050726,2.67,2.71,2.67,2.69,951811
HVN,20050727,2.68,2.69,2.66,2.67,1543861
HVN,20050728,2.67,2.69,2.64,2.65,2375902
HVN,20050729,2.66,2.72,2.66,2.71,2363774
HVN,20050801,2.69,2.72,2.69,2.72,735271
HVN,20050802,2.71,2.78,2.71,2.78,2532079
HVN,20050803,2.77,2.79,2.75,2.78,4384549
HVN,20050804,2.78,2.78,2.71,2.73,850382
HVN,20050805,2.70,2.74,2.69,2.72,1253780
HVN,20050808,2.73,2.73,2.70,2.71,1218358
HVN,20050809,2.73,2.73,2.68,2.68,12317207
HVN,20050810,2.66,2.71,2.65,2.70,12477627
HVN,20050811,2.69,2.73,2.68,2.73,2370317
HVN,20050812,2.69,2.72,2.69,2.69,1647642
HVN,20050815,2.69,2.71,2.68,2.71,490775
HVN,20050816,2.71,2.71,2.66,2.66,1325607
HVN,20050817,2.66,2.69,2.66,2.68,1140444
HVN,20050818,2.67,2.69,2.67,2.69,961813
HVN,20050819,2.70,2.71,2.68,2.70,1312488
HVN,20050822,2.69,2.70,2.66,2.68,1759788
HVN,20050823,2.67,2.68,2.66,2.66,1583794
HVN,20050824,2.65,2.66,2.62,2.65,2228343
HVN,20050825,2.64,2.69,2.62,2.67,2001460
HVN,20050826,2.65,2.66,2.64,2.65,1087335
HVN,20050829,2.65,2.65,2.62,2.62,971454
HVN,20050830,2.65,2.66,2.63,2.65,1226788
HVN,20050831,2.65,2.65,2.63,2.65,1207779
HVN,20050901,2.65,2.72,2.62,2.70,1951794
HVN,20050902,2.67,2.72,2.53,2.58,3654899
HVN,20050905,2.57,2.62,2.53,2.61,1437286
HVN,20050906,2.63,2.70,2.62,2.70,1411010
HVN,20050907,2.70,2.81,2.70,2.79,6710164
HVN,20050908,2.77,2.79,2.77,2.78,930371
HVN,20050909,2.78,2.78,2.74,2.76,560376
HVN,20050912,2.77,2.79,2.72,2.75,1718227
HVN,20050913,2.73,2.76,2.73,2.75,983661
HVN,20050914,2.75,2.78,2.74,2.77,5305639
HVN,20050915,2.75,2.77,2.75,2.77,2955478
HVN,20050916,2.77,2.77,2.75,2.76,2973896
HVN,20050919,2.75,2.77,2.73,2.74,1082403
HVN,20050923,2.78,2.84,2.77,2.79,2378986
HVN,20050922,2.75,2.77,2.74,2.77,2653061
HVN,20050921,2.75,2.77,2.75,2.76,6571674
HVN,20050920,2.75,2.76,2.72,2.76,1279960
HVN,20050926,2.81,2.84,2.79,2.83,1094752
HVN,20050927,2.83,2.85,2.81,2.83,1533343
HVN,20050928,2.82,2.84,2.81,2.84,1683577
HVN,20050929,2.83,2.83,2.80,2.82,3888510
HVN,20050930,2.82,2.83,2.80,2.80,2152883
HVN,20051003,2.80,2.81,2.76,2.76,409196
HVN,20051004,2.72,2.77,2.71,2.73,1647976
HVN,20051005,2.72,2.78,2.71,2.76,688624
HVN,20051006,2.72,2.77,2.72,2.76,2581915
HVN,20051007,2.75,2.76,2.72,2.72,2202262
HVN,20051010,2.68,2.75,2.68,2.70,1348427
HVN,20051011,2.70,2.78,2.66,2.78,862203
HVN,20051012,2.78,2.78,2.73,2.74,2362392
HVN,20051013,2.72,2.76,2.66,2.74,1309680
HVN,20051014,2.74,2.76,2.71,2.73,1155424
HVN,20051017,2.73,2.80,2.73,2.80,537361
HVN,20051018,2.77,2.81,2.73,2.81,2672395
HVN,20051019,2.78,2.83,2.76,2.78,1842345
HVN,20051020,2.81,2.83,2.79,2.81,1444084
HVN,20051021,2.76,2.78,2.69,2.71,2970520
HVN,20051024,2.67,2.72,2.67,2.72,950930
HVN,20051025,2.75,2.76,2.72,2.76,3631187
HVN,20051026,2.77,2.82,2.77,2.81,623284
HVN,20051027,2.81,2.81,2.76,2.76,236444
HVN,20051028,2.77,2.80,2.76,2.77,927693
HVN,20051031,2.80,2.85,2.77,2.85,1307123
HVN,20051101,2.85,2.85,2.77,2.78,614723
HVN,20051102,2.78,2.80,2.72,2.73,764353
HVN,20051103,2.72,2.80,2.72,2.80,792528
HVN,20051104,2.80,2.80,2.76,2.76,886109
HVN,20051107,2.74,2.77,2.71,2.76,901542
HVN,20051108,2.80,2.80,2.75,2.80,1143669
HVN,20051109,2.75,2.80,2.75,2.79,1842585
HVN,20051110,2.80,2.82,2.77,2.80,1131856
HVN,20051111,2.81,2.81,2.78,2.80,880826
HVN,20051114,2.80,2.82,2.79,2.81,3469775
HVN,20051115,2.80,2.81,2.79,2.80,3243454
HVN,20051116,2.81,2.82,2.79,2.80,3915280
HVN,20051117,2.80,2.80,2.79,2.80,2101349
HVN,20051118,2.80,2.82,2.80,2.82,2928326
HVN,20051121,2.83,2.85,2.82,2.82,6244471
HVN,20051122,2.83,2.88,2.77,2.81,4240935
HVN,20051123,2.82,2.82,2.80,2.82,2352523
HVN,20051124,2.82,2.90,2.82,2.88,10265863
HVN,20051125,2.88,2.92,2.87,2.91,3082238
HVN,20051128,2.93,2.93,2.89,2.91,925691
HVN,20051129,2.91,2.92,2.88,2.90,1604609
HVN,20051130,2.90,2.90,2.86,2.89,5468035
HVN,20051201,2.85,2.95,2.85,2.89,2200515
HVN,20051202,2.92,2.95,2.90,2.93,1194627
HVN,20051205,2.90,2.95,2.90,2.94,774113
HVN,20051206,2.94,2.95,2.92,2.93,768785
HVN,20051207,2.95,2.98,2.92,2.95,2278268
HVN,20051208,2.95,2.95,2.88,2.92,1388778
HVN,20051209,2.90,2.92,2.85,2.85,755086
HVN,20051212,2.86,2.94,2.85,2.93,490850
HVN,20051213,2.93,2.96,2.90,2.95,1721335
HVN,20051214,2.97,2.98,2.94,2.98,1871379
HVN,20051215,2.99,3.00,2.96,2.99,2374911
HVN,20051216,2.98,2.98,2.92,2.96,5394325
HVN,20051219,2.98,2.99,2.91,2.93,1282983
HVN,20051220,2.93,2.96,2.93,2.93,913753
HVN,20051221,2.94,2.94,2.93,2.93,1407197
HVN,20051222,2.93,2.95,2.93,2.93,380900
HVN,20051223,2.93,2.93,2.91,2.93,953053
HVN,20051227,2.93,2.93,2.91,2.93,953053
HVN,20051228,2.94,2.94,2.91,2.92,338855
HVN,20051229,2.93,2.98,2.92,2.95,922527
HVN,20051230,2.94,2.97,2.92,2.92,605631
HVN,20060103,2.92,2.98,2.91,2.96,382228
HVN,20060104,2.98,2.99,2.93,2.99,560274
HVN,20060105,2.96,2.99,2.95,2.97,1157815
HVN,20060106,2.97,2.99,2.94,2.95,716305
HVN,20060109,2.99,2.99,2.96,2.98,647912
HVN,20060110,2.95,3.03,2.95,3.00,1172247
HVN,20060111,2.97,3.01,2.92,3.00,2642292
HVN,20060112,3.01,3.09,3.01,3.09,4395228
HVN,20060113,3.06,3.13,3.03,3.11,1117064
HVN,20060116,3.12,3.15,3.10,3.14,1786794
HVN,20060117,3.14,3.18,3.12,3.18,2407703
HVN,20060118,3.15,3.17,3.08,3.09,2474211
HVN,20060119,3.14,3.14,3.00,3.14,988754
HVN,20060120,3.12,3.18,3.12,3.18,1772830
HVN,20060123,3.17,3.18,3.08,3.15,1111112
HVN,20060124,3.15,3.19,3.12,3.18,2288426
HVN,20060125,3.18,3.25,3.17,3.19,4444251
HVN,20060127,3.24,3.29,3.23,3.29,1721625
HVN,20060130,3.25,3.28,3.22,3.27,1605406
HVN,20060131,3.28,3.29,3.25,3.27,2597098
HVN,20060201,3.29,3.30,3.26,3.30,1453417
HVN,20060202,3.30,3.30,3.25,3.25,2231303
HVN,20060203,3.26,3.27,3.19,3.23,1247367
HVN,20060206,3.20,3.22,3.15,3.15,3182531
HVN,20060207,3.14,3.22,3.07,3.20,2585016
HVN,20060208,3.10,3.17,3.10,3.13,1832874
HVN,20060209,3.16,3.24,3.16,3.21,1386207
HVN,20060210,3.27,3.28,3.22,3.25,2241143
HVN,20060213,3.22,3.24,3.15,3.19,1983953
HVN,20060214,3.24,3.28,3.20,3.26,3293536
HVN,20060215,3.28,3.33,3.28,3.30,3127167
HVN,20060216,3.28,3.34,3.25,3.34,2590800
HVN,20060217,3.35,3.39,3.30,3.32,4321131
HVN,20060222,3.30,3.39,3.30,3.37,1749456
HVN,20060220,3.36,3.36,3.30,3.31,2844479
HVN,20060221,3.31,3.36,3.31,3.34,2343120
HVN,20060223,3.38,3.41,3.35,3.39,1293730
HVN,20060224,3.40,3.42,3.35,3.37,1075853
HVN,20060227,3.40,3.50,3.40,3.48,2293863
HVN,20060228,3.48,3.52,3.45,3.50,2056945
HVN,20060301,3.46,3.50,3.38,3.38,2554526
HVN,20060302,3.37,3.46,3.36,3.44,1838449
HVN,20060303,3.40,3.46,3.38,3.40,1327802
HVN,20060306,3.40,3.41,3.34,3.34,722916
HVN,20060307,3.32,3.37,3.25,3.26,1423841
HVN,20060308,3.22,3.26,3.21,3.21,1212726
HVN,20060309,3.20,3.26,3.19,3.23,1038886
HVN,20060310,3.22,3.63,3.22,3.56,9856111
HVN,20060313,3.59,3.86,3.58,3.84,3102613
HVN,20060314,3.80,3.82,3.75,3.77,2634917
HVN,20060315,3.80,3.82,3.75,3.75,1680381
HVN,20060316,3.75,3.80,3.72,3.74,2785542
HVN,20060317,3.76,3.85,3.76,3.80,3362773
HVN,20060320,3.74,3.81,3.70,3.79,3030637
HVN,20060321,3.83,3.89,3.80,3.87,4581115
HVN,20060322,3.85,3.90,3.85,3.89,1030042
HVN,20060323,3.94,4.02,3.93,4.00,8677832
HVN,20060324,4.00,4.00,3.94,3.96,5100566
HVN,20060327,3.96,3.97,3.88,3.96,1314942
HVN,20060328,3.76,3.78,3.70,3.76,2748021
HVN,20060329,3.76,3.78,3.70,3.76,2748021
HVN,20060330,3.76,3.87,3.73,3.81,2100642
HVN,20060331,3.76,3.82,3.70,3.78,7546699
HVN,20060403,3.78,3.85,3.74,3.85,1596078
HVN,20060404,3.86,3.88,3.81,3.81,3868323
HVN,20060405,3.85,3.87,3.81,3.85,1862482
HVN,20060406,3.85,3.89,3.82,3.82,3485342
HVN,20060407,3.81,3.83,3.75,3.77,561387
HVN,20060410,3.75,3.89,3.75,3.84,3491938
HVN,20060411,3.80,3.85,3.78,3.81,3196160
HVN,20060412,3.76,3.88,3.76,3.86,1398124
HVN,20060413,3.90,3.90,3.73,3.73,630932
HVN,20060418,3.75,3.97,3.75,3.97,1439094
HVN,20060419,3.99,4.00,3.80,3.85,3018170
HVN,20060420,3.80,3.81,3.64,3.68,2058566
HVN,20060421,3.74,3.79,3.72,3.77,2679145
HVN,20060424,3.81,3.82,3.72,3.73,1097664
HVN,20060426,3.77,3.86,3.75,3.83,1843115
HVN,20060427,3.80,3.80,3.70,3.72,4746977
HVN,20060428,3.74,3.79,3.71,3.79,1430651
HVN,20060501,3.79,3.81,3.73,3.76,987808
HVN,20060502,3.77,3.79,3.71,3.72,908729
HVN,20060503,3.69,3.74,3.63,3.72,1187878
HVN,20060504,3.68,3.72,3.61,3.67,2147631
HVN,20060505,3.65,3.70,3.65,3.67,481743
HVN,20060508,3.70,3.84,3.70,3.80,1756472
HVN,20060509,3.82,3.85,3.76,3.84,1329986
HVN,20060510,3.91,3.98,3.91,3.98,3034810
HVN,20060511,4.00,4.09,4.00,4.08,8320925
HVN,20060512,3.99,4.00,3.86,3.90,1045129
HVN,20060515,3.90,3.93,3.85,3.86,852613
HVN,20060516,3.80,3.98,3.80,3.98,2669029
HVN,20060517,3.98,4.04,3.95,3.97,3424694
HVN,20060518,3.92,3.94,3.81,3.88,4868380
HVN,20060519,3.88,3.95,3.85,3.85,900632
HVN,20060522,3.85,3.90,3.85,3.87,701348
HVN,20060523,3.87,3.87,3.75,3.77,1990870
HVN,20060524,3.74,3.86,3.71,3.78,1708163
HVN,20060525,3.77,3.87,3.75,3.84,2153062
HVN,20060526,3.89,3.94,3.87,3.93,2263843
HVN,20060529,3.96,3.99,3.85,3.89,375446
HVN,20060530,3.88,3.96,3.88,3.95,2192855
HVN,20060531,3.92,3.93,3.85,3.85,3813119
HVN,20060601,3.92,3.93,3.88,3.92,721753
HVN,20060602,3.94,3.97,3.91,3.93,5120063
HVN,20060605,3.93,4.00,3.91,3.98,3094329
HVN,20060606,3.91,4.03,3.91,4.00,4740677
HVN,20060607,3.98,3.98,3.89,3.93,1512010
HVN,20060608,3.92,3.97,3.90,3.91,2820884
HVN,20060609,3.95,4.00,3.94,3.99,3736773
HVN,20060613,3.92,4.01,3.92,4.00,2888469
HVN,20060614,3.98,3.98,3.93,3.98,3010532
HVN,20060615,3.98,3.98,3.91,3.97,5430752
HVN,20060616,3.99,3.99,3.91,3.93,1969568
HVN,20060619,3.92,3.92,3.86,3.89,1761011
HVN,20060620,3.84,3.87,3.78,3.78,2303658
HVN,20060621,3.80,3.87,3.73,3.83,1883737
HVN,20060622,3.83,3.90,3.81,3.85,3335259
HVN,20060623,3.85,3.92,3.80,3.92,812796
HVN,20060626,3.88,3.89,3.82,3.84,1027579
HVN,20060627,3.84,3.96,3.84,3.92,2722268
HVN,20060628,3.88,3.92,3.82,3.85,1304421
HVN,20060629,3.85,3.90,3.84,3.86,914450
HVN,20060630,3.96,3.97,3.92,3.94,3285090
HVN,20060703,3.84,3.96,3.84,3.88,1480943
HVN,20060704,3.88,3.89,3.80,3.83,16353037
HVN,20060705,3.82,3.86,3.80,3.85,1530909
HVN,20060706,3.85,3.87,3.77,3.84,3214844
HVN,20060707,3.85,3.87,3.82,3.85,1118012
HVN,20060710,3.85,3.88,3.78,3.87,806124
HVN,20060711,3.87,3.94,3.85,3.85,2174551
HVN,20060712,3.85,3.85,3.80,3.82,1248239
HVN,20060713,3.80,3.81,3.77,3.77,1826776
HVN,20060714,3.75,3.75,3.38,3.56,3402725
HVN,20060717,3.55,3.70,3.45,3.69,1231170
HVN,20060718,3.65,3.65,3.48,3.52,2129659
HVN,20060719,3.56,3.56,3.47,3.49,1698020
HVN,20060720,3.49,3.57,3.46,3.50,1932706
HVN,20060721,3.46,3.48,3.40,3.41,1059552
HVN,20060724,3.41,3.45,3.37,3.41,825077
HVN,20060725,3.45,3.49,3.41,3.44,1249731
HVN,20060726,3.45,3.47,3.35,3.35,1843853
HVN,20060727,3.37,3.54,3.36,3.49,3158562
HVN,20060728,3.49,3.52,3.46,3.46,1925649
HVN,20060731,3.53,3.54,3.39,3.43,2343843
HVN,20060801,3.47,3.48,3.40,3.42,1319384
HVN,20060802,3.39,3.40,3.32,3.33,2651733
HVN,20060803,3.35,3.37,3.27,3.30,869073
HVN,20060804,3.30,3.30,3.18,3.20,2654314
HVN,20060807,3.20,3.27,3.16,3.26,2628996
HVN,20060808,3.21,3.30,3.19,3.29,690299
HVN,20060809,3.24,3.24,3.17,3.22,2310851
HVN,20060810,3.25,3.28,3.18,3.28,988580
HVN,20060811,3.28,3.31,3.24,3.29,1253773
HVN,20060814,3.30,3.38,3.29,3.34,650251
HVN,20060815,3.36,3.36,3.24,3.32,973339
HVN,20060816,3.35,3.35,3.20,3.20,1348346
HVN,20060817,3.23,3.45,3.23,3.39,3634110
HVN,20060818,3.37,3.42,3.24,3.31,4389808
HVN,20060821,3.35,3.40,3.33,3.40,368524
HVN,20060822,3.42,3.42,3.31,3.35,1049447
HVN,20060823,3.38,3.39,3.32,3.33,1144549
HVN,20060824,3.31,3.32,3.25,3.28,1446301
HVN,20060825,3.29,3.32,3.26,3.32,1490143
HVN,20060828,3.32,3.37,3.29,3.35,519931
HVN,20060829,3.39,3.40,3.36,3.39,845373
HVN,20060830,3.42,3.45,3.40,3.45,1569313
HVN,20060831,3.50,3.50,3.41,3.44,4312793
HVN,20060901,3.47,3.49,3.40,3.40,312125
HVN,20060904,3.36,3.45,3.36,3.43,987577
HVN,20060905,3.45,3.51,3.43,3.51,385133
HVN,20060906,3.47,3.54,3.46,3.47,2129302
HVN,20060907,3.44,3.49,3.41,3.49,1761928
HVN,20060908,3.43,3.51,3.40,3.50,1667069
HVN,20060911,3.49,3.49,3.32,3.42,1679212
HVN,20060912,3.42,3.44,3.38,3.39,1524879
HVN,20060913,3.42,3.48,3.38,3.43,2866699
HVN,20060914,3.44,3.47,3.27,3.27,2980634
HVN,20060915,3.25,3.30,3.23,3.28,1147094
HVN,20060918,3.30,3.38,3.30,3.38,1173684
HVN,20060919,3.38,3.42,3.28,3.28,2019301
HVN,20060920,3.28,3.39,3.27,3.36,2615691
HVN,20060921,3.39,3.46,3.37,3.43,7853100
HVN,20060922,3.35,3.43,3.35,3.42,1860349
HVN,20060925,3.42,3.47,3.41,3.45,1352554
HVN,20060926,3.45,3.47,3.44,3.44,945033
HVN,20060927,3.46,3.50,3.45,3.48,2286321
HVN,20060928,3.48,3.50,3.46,3.46,3122338
HVN,20060929,3.48,3.59,3.48,3.54,2378694
HVN,20061002,3.59,3.60,3.54,3.59,182357
HVN,20061003,3.59,3.59,3.50,3.51,928612
HVN,20061004,3.52,3.59,3.51,3.58,4295080
HVN,20061005,3.62,3.69,3.62,3.65,2328636
HVN,20061006,3.68,3.72,3.66,3.68,599198
HVN,20061009,3.71,3.72,3.63,3.66,1146723
HVN,20061010,3.60,3.66,3.58,3.59,1960741
HVN,20061011,3.57,3.63,3.54,3.63,1780129
HVN,20061012,3.65,3.67,3.62,3.63,2572027
HVN,20061013,3.68,3.86,3.65,3.77,4620081
HVN,20061016,3.82,3.85,3.78,3.78,2078611
HVN,20061017,3.82,3.82,3.74,3.74,828561
HVN,20061018,3.70,3.74,3.65,3.71,1601739
HVN,20061019,3.77,3.77,3.66,3.67,4450777
HVN,20061020,3.73,3.74,3.67,3.72,962120
HVN,20061023,3.71,3.72,3.65,3.65,840794
HVN,20061024,3.70,3.80,3.65,3.68,3567791
HVN,20061025,3.68,3.77,3.68,3.72,5018990
HVN,20061026,3.75,3.82,3.72,3.80,2973969
HVN,20061027,3.77,3.79,3.70,3.71,1353273
HVN,20061030,3.73,3.74,3.65,3.65,1675694
HVN,20061031,3.66,3.68,3.62,3.62,1439662
HVN,20061101,3.65,3.69,3.64,3.67,2638395
HVN,20061102,3.65,3.73,3.64,3.70,2659294
HVN,20061103,3.66,3.68,3.63,3.65,844042
HVN,20061106,3.65,3.78,3.63,3.75,1799728
HVN,20061107,3.78,3.79,3.71,3.77,1608521
HVN,20061108,3.75,3.78,3.66,3.72,1193908
HVN,20061109,3.75,3.80,3.72,3.78,1732795
HVN,20061110,3.75,3.77,3.73,3.73,1798328
HVN,20061113,3.75,3.88,3.74,3.83,3196538
HVN,20061114,3.84,3.91,3.84,3.90,3232039
HVN,20061115,3.91,3.96,3.90,3.93,2800459
HVN,20061116,3.93,3.93,3.88,3.90,1181881
HVN,20061117,3.93,3.93,3.84,3.90,3130402
HVN,20061120,3.93,3.95,3.87,3.89,1546878
HVN,20061121,3.95,3.99,3.91,3.97,1513729
HVN,20061122,4.00,4.07,3.96,4.06,2140093
HVN,20061123,4.06,4.08,4.02,4.03,1631182
HVN,20061124,4.08,4.08,4.04,4.05,1205199
HVN,20061127,4.00,4.03,3.95,4.01,711890
HVN,20061128,3.95,3.98,3.88,3.95,2212337
HVN,20061129,3.90,4.00,3.87,3.99,1199105
HVN,20061130,4.02,4.04,4.00,4.03,2396390
HVN,20061201,4.03,4.03,3.93,3.93,896410
HVN,20061204,3.91,4.00,3.87,3.99,1213335
HVN,20061205,4.00,4.02,3.93,3.93,2357477
HVN,20061206,3.91,3.96,3.83,3.83,2863095
HVN,20061207,3.83,3.87,3.77,3.80,1581596
HVN,20061208,3.80,3.87,3.78,3.78,1292190
HVN,20061211,3.84,3.87,3.82,3.84,1560239
HVN,20061212,3.84,3.84,3.75,3.75,1668066
HVN,20061213,3.75,3.84,3.75,3.80,2597920
HVN,20061214,3.85,3.86,3.81,3.84,1596147
HVN,20061215,3.85,3.88,3.81,3.83,1651632
HVN,20061218,3.86,3.92,3.86,3.90,1512229
HVN,20061219,3.89,3.90,3.86,3.87,1486975
HVN,20061220,3.87,3.89,3.84,3.85,1673095
HVN,20061221,3.88,3.88,3.81,3.88,2890650
HVN,20061222,3.85,3.85,3.77,3.80,1255249
HVN,20061227,3.80,3.81,3.79,3.80,379920
HVN,20061228,3.80,3.81,3.78,3.79,853247
HVN,20061229,3.80,3.82,3.77,3.80,889740
HVN,20070102,3.80,3.83,3.80,3.82,386069
HVN,20070103,3.84,3.93,3.84,3.92,1876901
HVN,20070104,3.94,3.94,3.85,3.89,824784
HVN,20070105,3.86,3.95,3.86,3.92,1089935
HVN,20070108,3.90,3.93,3.87,3.87,1964418
HVN,20070109,3.93,3.94,3.89,3.94,739854
HVN,20070110,3.91,3.99,3.91,3.94,1955424
HVN,20070111,3.96,4.07,3.96,4.07,1989837
HVN,20070112,4.09,4.09,3.95,4.00,1826652
HVN,20070115,4.04,4.06,3.93,3.95,1709794
HVN,20070116,3.97,4.02,3.96,3.99,2912204
HVN,20070117,3.99,3.99,3.94,3.96,1584354
HVN,20070118,4.00,4.00,3.96,3.99,2710849
HVN,20070119,3.99,4.04,3.97,4.01,3838947
HVN,20070122,4.02,4.08,4.01,4.06,5174331
HVN,20070123,4.06,4.08,4.02,4.03,3568393
HVN,20070124,4.07,4.09,4.02,4.09,4464555
HVN,20070125,4.10,4.18,4.08,4.12,6912288
HVN,20070129,4.14,4.17,4.07,4.10,3507994
HVN,20070130,4.09,4.14,4.08,4.13,2839927
HVN,20070131,4.11,4.16,4.03,4.08,4091151
HVN,20070201,4.09,4.13,4.05,4.09,1840898
HVN,20070202,4.10,4.12,4.03,4.06,1446551
HVN,20070205,4.05,4.11,4.05,4.09,3003945
HVN,20070206,4.12,4.20,4.11,4.18,3194236
HVN,20070207,4.20,4.22,4.14,4.14,1788504
HVN,20070208,4.17,4.20,4.14,4.20,1113010
HVN,20070209,4.20,4.20,4.14,4.16,1614191
HVN,20070212,4.15,4.17,4.10,4.13,790111
HVN,20070213,4.17,4.18,4.14,4.16,663069
HVN,20070214,4.15,4.31,4.13,4.30,2045304
HVN,20070215,4.34,4.34,4.26,4.30,1944294
HVN,20070216,4.29,4.31,4.23,4.28,3741438
HVN,20070219,4.28,4.29,4.20,4.21,929442
HVN,20070220,4.21,4.22,4.18,4.20,484900
HVN,20070221,4.21,4.21,4.13,4.14,1517372
HVN,20070222,4.14,4.33,4.13,4.28,2448436
HVN,20070223,4.24,4.31,4.21,4.30,1574348
HVN,20070226,4.27,4.41,4.26,4.36,2468528
HVN,20070227,4.36,4.41,4.32,4.41,1831374
HVN,20070228,4.16,4.35,4.05,4.35,4502060
HVN,20070301,4.40,4.45,4.31,4.36,2255738
HVN,20070302,4.40,4.45,4.31,4.36,2255738
HVN,20070305,4.36,4.36,4.25,4.25,1377869
HVN,20070306,4.26,4.40,4.15,4.40,2497857
HVN,20070307,4.40,4.44,4.35,4.41,4484136
HVN,20070308,4.41,4.55,4.40,4.53,3720198
HVN,20070309,4.55,4.63,4.55,4.60,2889650
HVN,20070312,4.55,4.77,4.55,4.77,1219385
HVN,20070313,4.74,4.74,4.60,4.65,3053332
HVN,20070314,4.50,4.70,4.42,4.65,1946443
HVN,20070315,4.74,4.80,4.66,4.75,4177770
HVN,20070316,4.78,4.93,4.72,4.86,2244719
HVN,20070319,4.81,4.84,4.72,4.75,1660274
HVN,20070320,4.80,4.87,4.78,4.84,3170712
HVN,20070321,4.89,4.89,4.79,4.87,3457885
HVN,20070322,4.90,4.90,4.68,4.79,3102798
HVN,20070323,4.82,4.82,4.75,4.78,1698093
HVN,20070326,4.82,4.82,4.69,4.72,1910185
HVN,20070327,4.69,4.78,4.63,4.68,3342490
HVN,20070328,4.65,4.71,4.55,4.57,3490219
HVN,20070329,4.57,4.65,4.56,4.59,2405266
HVN,20070330,4.59,4.77,4.59,4.72,2072690
HVN,20070402,4.63,4.66,4.59,4.59,1107596
HVN,20070403,4.64,4.67,4.59,4.64,626909
HVN,20070404,4.70,4.86,4.70,4.86,1876634
HVN,20070405,4.82,5.02,4.82,4.92,1209320
HVN,20070410,4.97,5.01,4.87,5.01,1202560
HVN,20070411,5.01,5.07,4.97,5.07,7098837
HVN,20070412,5.07,5.08,4.99,5.02,2391520
HVN,20070413,5.06,5.06,4.96,4.96,1640520
HVN,20070416,4.97,5.00,4.83,4.99,5416156
HVN,20070417,5.02,5.06,5.01,5.04,4332201
HVN,20070418,5.04,5.06,4.96,4.97,1928046
HVN,20070419,5.05,5.12,5.02,5.04,2354859
HVN,20070420,5.03,5.05,4.96,5.05,1943988
HVN,20070423,5.04,5.05,4.90,4.98,1165247
HVN,20070424,5.00,5.11,4.96,5.07,2333162
HVN,20070426,5.13,5.22,5.12,5.16,1471693
HVN,20070427,5.15,5.15,5.07,5.08,977942
HVN,20070430,5.14,5.19,5.12,5.14,1544186
HVN,20070501,5.14,5.14,5.01,5.04,1268172
HVN,20070502,5.09,5.20,5.07,5.13,1271748
HVN,20070503,5.15,5.18,5.12,5.15,1184204
HVN,20070504,5.20,5.20,5.08,5.16,609326
HVN,20070507,5.11,5.29,5.10,5.29,1437154
HVN,20070508,5.22,5.27,5.18,5.23,2960817
HVN,20070509,5.20,5.29,5.19,5.24,1188370
HVN,20070510,5.24,5.33,5.22,5.28,2608700
HVN,20070511,5.22,5.29,5.19,5.25,868245
HVN,20070514,5.30,5.38,5.28,5.38,1459368
HVN,20070515,5.37,5.37,5.27,5.31,792387
HVN,20070516,5.30,5.33,5.18,5.21,1218966
HVN,20070517,5.30,5.37,5.28,5.37,1543762
HVN,20070518,5.37,5.37,5.23,5.26,739154
HVN,20070521,5.29,5.46,5.29,5.41,1171347
HVN,20070522,5.41,5.41,5.31,5.32,526634
HVN,20070523,5.32,5.46,5.30,5.35,564116
HVN,20070524,5.32,5.34,5.23,5.23,711009
HVN,20070525,5.18,5.34,5.00,5.27,1942083
HVN,20070528,5.31,5.31,5.18,5.22,573126
HVN,20070529,5.16,5.25,5.14,5.23,1618984
HVN,20070530,5.22,5.22,5.10,5.13,1323520
HVN,20070531,5.19,5.22,5.10,5.14,1850258
HVN,20070601,5.20,5.23,5.17,5.20,1550945
HVN,20070604,5.30,5.35,5.26,5.33,2072638
HVN,20070605,5.35,5.38,5.24,5.28,1220910
HVN,20070606,5.25,5.25,5.16,5.19,1175344
HVN,20070607,5.14,5.29,5.14,5.19,1910086
HVN,20070608,5.15,5.15,5.03,5.10,4013354
HVN,20070612,5.10,5.17,5.03,5.04,1514295
HVN,20070613,5.03,5.09,4.92,5.00,1379656
HVN,20070614,5.05,5.11,5.01,5.11,1296257
HVN,20070615,5.10,5.17,5.09,5.15,1021559
HVN,20070618,5.10,5.17,5.10,5.13,1648522
HVN,20070619,5.16,5.22,5.13,5.19,2136625
HVN,20070620,5.17,5.27,5.15,5.25,1800563
HVN,20070621,5.25,5.27,5.20,5.25,5041442
HVN,20070622,5.26,5.29,5.21,5.27,2232169
HVN,20070625,5.30,5.33,5.26,5.31,1936596
HVN,20070626,5.35,5.40,5.32,5.40,1775150
HVN,20070627,5.35,5.40,5.28,5.30,2968208
HVN,20070628,5.33,5.40,5.24,5.32,1908915
HVN,20070629,5.39,5.39,5.26,5.29,2391032
HVN,20070702,5.34,5.34,5.24,5.24,1705722
HVN,20070703,5.24,5.34,5.22,5.28,1336646
HVN,20070704,5.30,5.34,5.26,5.28,649987
HVN,20070705,5.28,5.33,5.28,5.33,1628037
HVN,20070706,5.35,5.48,5.33,5.40,5624505
HVN,20070709,5.42,5.43,5.24,5.27,2280501
HVN,20070710,5.30,5.40,5.28,5.38,2058371
HVN,20070711,5.34,5.45,5.33,5.39,2129406
HVN,20070712,5.40,5.47,5.40,5.47,1328373
HVN,20070713,5.50,5.53,5.47,5.49,2897422
HVN,20070716,5.51,5.52,5.45,5.48,2509157
HVN,20070717,5.51,5.52,5.48,5.49,2517169
HVN,20070718,5.50,5.51,5.34,5.42,2812433
HVN,20070719,5.49,5.50,5.43,5.47,1669788
HVN,20070720,5.51,5.51,5.40,5.49,1180797
HVN,20070723,5.45,5.45,5.35,5.39,714000
HVN,20070817,4.77,4.85,4.53,4.69,1687023
HVN,20070816,4.81,4.84,4.55,4.72,5797889
HVN,20070815,4.95,4.95,4.67,4.80,4911031
HVN,20070814,5.10,5.13,4.99,5.01,2262998
HVN,20070813,5.04,5.08,4.96,5.04,2107512
HVN,20070810,5.10,5.16,5.03,5.04,4140091
HVN,20070809,5.14,5.23,5.06,5.23,2881443
HVN,20070808,5.07,5.16,5.00,5.15,2229776
HVN,20070807,5.04,5.15,5.04,5.05,2432102
HVN,20070806,5.01,5.05,4.95,4.99,991521
HVN,20070803,5.15,5.17,5.03,5.09,2621800
HVN,20070802,5.25,5.26,5.01,5.09,3113440
HVN,20070801,5.19,5.23,5.07,5.12,1685292
HVN,20070731,5.12,5.32,5.07,5.29,2248036
HVN,20070730,5.14,5.19,5.03,5.15,1184260
HVN,20070727,5.07,5.23,5.07,5.16,1220268
HVN,20070726,5.30,5.37,5.24,5.24,3709160
HVN,20070725,5.26,5.33,5.14,5.28,1872006
HVN,20070724,5.39,5.40,5.29,5.32,3433102
HVN,20070820,4.71,4.79,4.68,4.76,7854041
HVN,20070821,4.79,4.81,4.66,4.80,1205285
HVN,20070822,4.81,4.94,4.80,4.85,2755745
HVN,20070823,4.98,5.07,4.92,4.95,2212495
HVN,20070824,5.00,5.00,4.83,4.83,1640133
HVN,20070827,4.99,5.01,4.88,4.92,2876139
HVN,20070828,4.99,4.99,4.85,4.92,1903756
HVN,20070829,4.86,4.96,4.76,4.92,1438524
HVN,20070830,5.02,5.06,4.95,5.01,1567589
HVN,20070831,5.24,5.37,5.20,5.32,5224302
HVN,20070903,5.35,5.48,5.35,5.40,3053195
HVN,20070904,5.42,5.48,5.38,5.45,5152857
HVN,20070905,5.50,5.60,5.49,5.59,5665596
HVN,20070906,5.55,5.58,5.51,5.58,3689039
HVN,20070907,5.64,5.75,5.55,5.60,648022
HVN,20070910,5.53,5.68,5.53,5.65,4029922
HVN,20070911,5.73,5.85,5.65,5.69,5348892
HVN,20070912,5.79,5.79,5.69,5.70,8460572
HVN,20070913,5.77,5.93,5.74,5.77,8641235
HVN,20070914,5.86,5.86,5.78,5.82,4797098
HVN,20070917,5.85,5.85,5.77,5.80,4757164
HVN,20070918,5.78,5.85,5.76,5.81,3163281
HVN,20070919,5.90,5.95,5.80,5.85,3757061
HVN,20070920,5.91,5.99,5.91,5.99,5585804
HVN,20070921,5.91,5.99,5.83,5.85,1537759
HVN,20070924,5.86,5.89,5.67,5.73,4534644
HVN,20070925,5.74,5.88,5.74,5.84,5286479
HVN,20070926,5.80,5.94,5.77,5.93,3462369
HVN,20070927,5.97,6.02,5.93,5.93,5702842
HVN,20070928,5.99,6.01,5.96,5.96,8911618
HVN,20071001,5.99,6.02,5.97,5.98,815693
HVN,20071002,6.10,6.14,6.06,6.07,6854955
HVN,20071003,6.20,6.36,6.04,6.09,8170097
HVN,20071004,6.08,6.08,5.87,5.90,4653505
HVN,20071005,5.99,6.02,5.96,6.00,2689362
HVN,20071008,6.09,6.10,5.99,6.03,2690545
HVN,20071009,6.04,6.04,5.94,5.95,2692777
HVN,20071010,5.96,6.07,5.96,6.05,3071093
HVN,20071011,6.04,6.16,6.03,6.10,1693537
HVN,20071012,6.10,6.14,6.08,6.13,885024
HVN,20071015,6.19,6.23,6.13,6.20,3459137
HVN,20071016,6.18,6.24,6.12,6.20,2813937
HVN,20071017,6.22,6.39,6.22,6.26,3751077
HVN,20071018,6.32,6.37,6.23,6.30,5595840
HVN,20071019,6.28,6.31,6.14,6.19,2215016
HVN,20071022,6.06,6.09,5.93,5.95,3061084
HVN,20071023,5.96,6.09,5.96,5.99,3686585
HVN,20071024,6.05,6.12,6.02,6.03,4152655
HVN,20071025,6.00,6.15,5.97,6.13,4567036
HVN,20071026,6.07,6.21,5.95,6.19,6895214
HVN,20071029,6.32,6.48,6.29,6.38,4256316
HVN,20071030,6.43,6.55,6.35,6.50,2292868
HVN,20071031,6.55,7.00,6.39,6.78,7272234
HVN,20071101,6.80,6.90,6.74,6.86,3806757
HVN,20071102,6.79,6.82,6.75,6.80,3188072
HVN,20071105,6.90,6.92,6.76,6.81,3467621
HVN,20071106,6.81,6.85,6.74,6.78,1825857
HVN,20071107,6.87,6.98,6.75,6.95,5649574
HVN,20071108,6.88,6.94,6.80,6.90,3971251
HVN,20071109,6.90,6.94,6.75,6.81,2084598
HVN,20071112,6.79,6.80,6.50,6.74,3963391
HVN,20071113,6.78,6.82,6.70,6.80,2621150
HVN,20071114,6.86,6.90,6.76,6.82,2334927
HVN,20071115,6.80,6.86,6.73,6.78,3838358
HVN,20071116,6.75,6.88,6.68,6.76,3103645
HVN,20071119,6.85,6.95,6.79,6.87,2475757
HVN,20071120,6.73,6.87,6.72,6.85,1866541
HVN,20071121,6.83,6.83,6.61,6.61,1711274
HVN,20071122,6.66,6.85,6.57,6.74,2194397
HVN,20071123,6.79,6.79,6.70,6.75,1118671
HVN,20071126,6.89,7.00,6.80,6.95,1290975
HVN,20071127,6.93,7.10,6.71,7.03,1579156
HVN,20071128,7.08,7.11,6.82,6.89,2937933
HVN,20071129,6.95,7.14,6.95,7.12,3679200
HVN,20071130,7.13,7.25,7.10,7.15,2911188
HVN,20071203,7.15,7.16,7.02,7.08,1854892
HVN,20071204,7.02,7.05,6.71,6.84,5899469
HVN,20071205,6.76,7.00,6.75,6.93,4715245
HVN,20071206,7.08,7.09,6.87,6.92,2305333
HVN,20071207,6.98,7.13,6.95,7.09,1968383
HVN,20071210,7.10,7.12,7.00,7.03,677235
HVN,20071211,7.10,7.10,6.96,7.06,1997750
HVN,20071212,6.95,7.00,6.91,7.00,1697630
HVN,20071213,7.04,7.09,7.01,7.04,1826511
HVN,20071214,7.06,7.06,6.90,6.94,1826367
HVN,20071217,6.94,6.99,6.81,6.83,2399907
HVN,20071218,6.83,6.83,6.57,6.68,3816363
HVN,20071219,6.68,6.70,6.45,6.57,5624440
HVN,20071220,6.52,6.64,6.36,6.43,5499294
HVN,20071221,6.24,6.60,6.22,6.41,5233498
HVN,20071224,6.60,6.77,6.56,6.70,955720
HVN,20071227,6.74,6.85,6.69,6.76,1254087
HVN,20071228,6.66,6.71,6.61,6.71,311282
HVN,20071231,6.64,6.80,6.62,6.80,776666
HVN,20080102,6.79,6.79,6.62,6.68,568812
HVN,20080103,6.67,6.72,6.63,6.68,4337370
HVN,20080104,6.75,6.91,6.73,6.77,3693520
HVN,20080107,6.63,6.65,6.46,6.50,2513752
HVN,20080108,6.50,6.54,6.42,6.49,3969515
HVN,20080109,6.45,6.45,6.08,6.18,8934667
HVN,20080110,6.10,6.13,5.93,5.97,8454939
HVN,20080111,5.98,6.16,5.97,6.09,6412154
HVN,20080114,6.09,6.09,5.75,6.03,3918570
HVN,20080115,6.06,6.20,5.87,5.87,3906648
HVN,20080116,5.74,5.85,5.67,5.82,3103139
HVN,20080117,5.92,6.04,5.90,6.04,2457147
HVN,20080118,5.95,6.06,5.88,6.02,3522305
HVN,20080121,5.93,6.17,5.76,5.88,4659096
HVN,20080122,5.80,5.92,5.26,5.36,6981552
HVN,20080123,5.62,5.79,5.55,5.60,11353495
HVN,20080124,5.87,5.87,5.54,5.87,5125598
HVN,20080125,5.90,6.06,5.84,6.00,6509266
HVN,20080129,6.15,6.17,5.94,6.00,7877315
HVN,20080130,6.05,6.05,5.57,5.71,2820685
HVN,20080131,5.64,5.70,5.42,5.55,6078890
HVN,20080201,5.68,5.79,5.51,5.62,3343893
HVN,20080204,5.56,5.78,5.56,5.60,2608405
HVN,20080205,5.47,5.56,5.31,5.38,3035877
HVN,20080206,5.18,5.22,5.05,5.22,4391505
HVN,20080207,5.20,5.22,5.02,5.07,4349163
HVN,20080208,5.15,5.15,5.06,5.08,2357796
HVN,20080211,5.10,5.18,4.84,4.84,3275649
HVN,20080212,4.97,5.00,4.68,4.72,7115688
HVN,20080213,4.74,4.74,4.64,4.68,2919006
HVN,20080214,4.68,4.73,4.62,4.69,6076956
HVN,20080702,3.09,3.10,2.98,3.02,5656198
HVN,20080703,2.95,3.01,2.91,3.00,3268112
HVN,20080701,3.10,3.11,3.05,3.09,3296835
HVN,20080630,3.05,3.13,3.05,3.09,6574939
HVN,20080627,3.11,3.16,3.04,3.05,9472461
HVN,20080626,3.07,3.20,3.05,3.20,8085449
HVN,20080625,3.08,3.19,3.02,3.02,10508947
HVN,20080624,3.03,3.09,2.92,3.07,9016841
HVN,20080623,3.05,3.07,3.02,3.05,6405039
HVN,20080620,3.05,3.12,3.03,3.09,3447990
HVN,20080619,3.09,3.10,3.03,3.05,7264645
HVN,20080618,3.22,3.22,3.12,3.17,8518149
HVN,20080617,3.04,3.23,3.02,3.22,16713263
HVN,20080616,3.20,3.20,3.06,3.06,4121555
HVN,20080613,3.18,3.25,3.09,3.20,8501644
HVN,20080612,3.23,3.24,3.16,3.18,3259531
HVN,20080611,3.37,3.40,3.23,3.29,5169935
HVN,20080610,3.35,3.41,3.29,3.35,4408796
HVN,20080606,3.53,3.55,3.27,3.35,8807491
HVN,20080604,3.46,3.51,3.36,3.47,4855634
HVN,20080603,3.60,3.64,3.45,3.45,4774433
HVN,20080602,3.70,3.73,3.59,3.60,3908196
HVN,20080530,3.70,3.73,3.62,3.69,2682309
HVN,20080529,3.75,3.75,3.66,3.71,8257431
HVN,20080528,3.66,3.73,3.63,3.69,6463995
HVN,20080527,3.60,3.65,3.58,3.60,2619892
HVN,20080526,3.65,3.70,3.55,3.62,7865086
HVN,20080605,3.42,3.52,3.38,3.48,6218395
HVN,20080523,3.79,3.80,3.65,3.68,5203542
HVN,20080522,3.75,3.82,3.69,3.78,6539763
HVN,20080521,3.93,3.98,3.80,3.83,6071151
HVN,20080520,3.99,4.02,3.91,3.95,4881121
HVN,20080519,4.08,4.19,3.99,4.01,4941307
HVN,20080516,4.05,4.10,3.90,4.08,12244673
HVN,20080515,3.85,4.08,3.80,3.98,28979028
HVN,20080514,3.65,3.85,3.63,3.74,21255836
HVN,20080513,3.61,3.66,3.56,3.62,3585956
HVN,20080512,3.68,3.68,3.57,3.59,3815984
HVN,20080509,3.53,3.71,3.53,3.65,5192333
HVN,20080508,3.55,3.57,3.52,3.53,6519325
HVN,20080507,3.67,3.68,3.56,3.58,4645155
HVN,20080506,3.61,3.65,3.57,3.60,4751301
HVN,20080505,3.65,3.71,3.64,3.66,4799309
HVN,20080502,3.63,3.66,3.60,3.63,6598375
HVN,20080501,3.55,3.58,3.54,3.56,5999469
HVN,20080430,3.53,3.62,3.50,3.61,4104984
HVN,20080429,3.45,3.57,3.45,3.55,2740686
HVN,20080428,3.57,3.60,3.44,3.46,4352952
HVN,20080424,3.55,3.69,3.53,3.55,7095168
HVN,20080423,3.72,3.75,3.65,3.66,7609333
HVN,20080422,3.75,3.78,3.71,3.74,5361838
HVN,20080421,3.75,3.77,3.68,3.74,3240363
HVN,20080418,3.79,3.79,3.70,3.71,2235555
HVN,20080417,3.80,3.80,3.70,3.78,3167962
HVN,20080416,3.76,3.79,3.67,3.68,4916268
HVN,20080415,3.78,3.86,3.64,3.75,8725408
HVN,20080414,3.76,3.89,3.72,3.78,4188876
HVN,20080411,3.80,4.02,3.80,3.98,6961370
HVN,20080410,3.88,3.89,3.75,3.85,3578688
HVN,20080409,3.99,3.99,3.87,3.91,4640376
HVN,20080408,3.95,3.99,3.88,3.92,4116521
HVN,20080407,4.01,4.06,3.96,3.98,3966972
HVN,20080404,4.07,4.14,4.00,4.00,5009309
HVN,20080403,4.00,4.04,3.95,4.04,4635658
HVN,20080402,3.93,4.04,3.87,3.97,4543853
HVN,20080401,3.83,3.87,3.69,3.80,6993465
HVN,20080331,3.81,3.99,3.79,3.91,4791368
HVN,20080328,3.84,3.86,3.79,3.80,5339815
HVN,20080327,3.81,3.88,3.72,3.86,2848269
HVN,20080326,3.82,3.91,3.79,3.86,4813862
HVN,20080325,3.75,3.90,3.74,3.82,5379192
HVN,20080320,3.61,3.64,3.58,3.63,9836151
HVN,20080318,3.79,3.80,3.64,3.69,4149281
HVN,20080317,3.60,3.82,3.60,3.78,4945418
HVN,20080314,3.67,3.72,3.60,3.67,4610970
HVN,20080313,3.79,3.79,3.50,3.63,8837306
HVN,20080312,3.90,3.97,3.75,3.77,10280178
HVN,20080311,3.82,3.83,3.72,3.78,16051456
HVN,20080310,3.95,3.95,3.82,3.92,5314799
HVN,20080307,4.01,4.04,3.94,4.00,7787068
HVN,20080306,4.17,4.17,4.01,4.05,8086503
HVN,20080305,4.07,4.15,4.00,4.07,10218884
HVN,20080304,4.31,4.34,4.00,4.00,9013641
HVN,20080303,4.47,4.49,4.31,4.37,4804545
HVN,20080229,4.89,4.90,4.46,4.55,5643754
HVN,20080228,4.86,5.00,4.86,4.94,2409068
HVN,20080227,4.90,4.97,4.78,4.93,6209082
HVN,20080226,4.97,4.99,4.83,4.89,8546559
HVN,20080225,4.75,4.88,4.73,4.82,4096675
HVN,20080222,4.31,4.85,4.31,4.70,6869188
HVN,20080221,4.48,4.54,4.32,4.40,5557400
HVN,20080220,4.60,4.62,4.36,4.44,4875477
HVN,20080219,4.70,4.85,4.56,4.56,7486138
HVN,20080218,4.74,4.74,4.56,4.60,3115864
HVN,20080215,4.67,4.83,4.62,4.82,2895790
HVN,20080704,3.05,3.14,3.01,3.11,3919565
HVN,20080707,3.11,3.14,3.02,3.07,1551655
HVN,20080708,3.07,3.12,3.05,3.11,2155571
HVN,20080709,3.20,3.27,3.15,3.25,3728769
HVN,20080710,3.12,3.13,3.07,3.09,5391638
HVN,20080711,3.10,3.11,2.97,3.00,4201651
HVN,20080714,2.97,3.05,2.91,3.02,3620468
HVN,20080715,3.00,3.02,2.96,3.00,3671215
HVN,20080716,3.00,3.04,2.97,3.01,8170739
HVN,20080717,3.08,3.15,3.07,3.11,3375077
HVN,20080718,3.15,3.18,3.09,3.10,3677062
HVN,20080721,3.15,3.31,3.13,3.22,3573556
HVN,20080722,3.20,3.24,3.15,3.22,6006454
HVN,20080723,3.26,3.48,3.26,3.37,3370826
HVN,20080724,3.44,3.60,3.44,3.55,7235475
HVN,20080725,3.40,3.40,3.27,3.35,3229864
HVN,20080728,3.36,3.36,3.19,3.31,5836448
HVN,20080729,3.21,3.34,3.16,3.28,3478773
HVN,20080730,3.17,3.28,3.14,3.22,2992430
HVN,20080731,3.18,3.29,3.08,3.25,7062343
HVN,20080801,3.17,3.21,3.11,3.13,2558612
HVN,20080804,3.10,3.22,3.10,3.19,2190082
HVN,20080805,3.17,3.28,3.14,3.21,5349837
HVN,20090904,4.11,4.14,3.93,3.95,7425452
HVN,20090907,3.95,3.97,3.85,3.89,8931526
HVN,20090903,3.94,4.06,3.91,3.98,3560772
HVN,20090902,3.95,4.01,3.85,4.00,5946218
HVN,20090901,3.94,4.02,3.88,3.99,4237389
HVN,20090831,3.96,4.14,3.88,3.94,15925900
HVN,20090828,3.23,3.79,3.19,3.74,20489848
HVN,20090827,3.19,3.20,3.14,3.20,2684986
HVN,20090826,3.17,3.21,3.15,3.17,2546106
HVN,20090825,3.17,3.20,3.13,3.15,4241230
HVN,20090824,3.15,3.26,3.15,3.24,3340274
HVN,20090821,3.27,3.28,3.08,3.09,3566032
HVN,20090820,3.31,3.31,3.19,3.21,1976096
HVN,20090819,3.25,3.30,3.23,3.26,4498102
HVN,20090818,3.23,3.27,3.18,3.19,1648440
HVN,20090817,3.35,3.36,3.23,3.25,2637788
HVN,20090814,3.29,3.41,3.28,3.35,5473454
HVN,20090813,3.25,3.28,3.21,3.27,2586980
HVN,20090812,3.22,3.26,3.17,3.25,3472692
HVN,20090811,3.23,3.24,3.16,3.22,6394367
HVN,20090810,3.28,3.29,3.15,3.18,4412188
HVN,20090807,3.20,3.22,3.14,3.17,2285094
HVN,20090806,3.15,3.23,3.14,3.17,3176009
HVN,20090805,3.25,3.26,3.09,3.13,5868628
HVN,20090804,3.30,3.33,3.24,3.27,5927968
HVN,20090803,3.29,3.29,3.23,3.26,2136787
HVN,20090731,3.41,3.43,3.26,3.28,7256902
HVN,20090730,3.33,3.45,3.31,3.41,3555603
HVN,20090729,3.33,3.41,3.30,3.33,3100230
HVN,20090728,3.27,3.35,3.25,3.32,5918023
HVN,20090727,3.33,3.34,3.27,3.27,10007956
HVN,20090724,3.31,3.33,3.26,3.29,3192067
HVN,20090723,3.17,3.28,3.16,3.27,5937820
HVN,20090722,3.23,3.26,3.07,3.18,9140008
HVN,20090721,3.42,3.47,3.17,3.26,5387646
HVN,20090720,3.49,3.53,3.45,3.47,3176316
HVN,20090717,3.44,3.44,3.34,3.44,2891327
HVN,20090716,3.40,3.44,3.35,3.39,3216398
HVN,20090715,3.20,3.31,3.19,3.31,2854112
HVN,20090714,3.14,3.18,3.08,3.15,3130371
HVN,20090713,3.06,3.15,3.05,3.08,1816472
HVN,20090710,3.01,3.07,3.01,3.05,3108566
HVN,20090709,3.00,3.08,2.98,3.03,1537788
HVN,20090708,3.00,3.07,2.95,3.02,3612699
HVN,20090707,3.09,3.16,3.06,3.08,2702267
HVN,20090706,3.13,3.13,3.02,3.05,1897317
HVN,20090703,3.15,3.26,3.13,3.19,1712360
HVN,20090702,3.28,3.30,3.15,3.21,2285875
HVN,20090701,3.20,3.30,3.14,3.24,3666952
HVN,20090630,3.20,3.35,3.18,3.30,5850317
HVN,20090629,3.06,3.09,3.03,3.04,2821885
HVN,20090626,3.02,3.08,2.94,3.04,4483022
HVN,20090625,2.91,3.06,2.90,3.02,2850720
HVN,20090624,2.90,2.96,2.86,2.91,2689834
HVN,20090623,2.89,2.97,2.84,2.91,2604425
HVN,20090622,2.81,3.01,2.81,2.92,3317376
HVN,20090619,2.81,2.85,2.75,2.80,2832348
HVN,20090618,2.90,2.92,2.82,2.83,4132057
HVN,20090617,2.95,2.97,2.87,2.89,3156219
HVN,20090616,3.06,3.10,2.98,2.98,2238258
HVN,20090615,3.09,3.14,3.07,3.10,4090833
HVN,20090612,3.11,3.16,3.07,3.09,1689046
HVN,20090611,3.10,3.13,3.08,3.11,4752473
HVN,20090610,3.04,3.13,3.04,3.13,5540955
HVN,20090609,3.06,3.13,3.03,3.03,2516439
HVN,20090605,3.19,3.22,3.05,3.08,1988850
HVN,20090604,3.27,3.27,3.11,3.17,2305538
HVN,20090603,3.12,3.36,3.12,3.30,7841081
HVN,20090602,3.01,3.17,3.01,3.12,6045825
HVN,20090601,2.90,2.99,2.90,2.99,2060376
HVN,20090529,2.86,2.98,2.81,2.93,6133471
HVN,20090528,2.89,2.95,2.86,2.90,2076761
HVN,20090527,2.91,3.00,2.90,2.94,16407265
HVN,20090526,2.88,2.89,2.85,2.86,3393103
HVN,20090525,2.96,3.02,2.87,2.92,2600879
HVN,20090522,2.98,3.01,2.91,2.96,4995600
HVN,20090521,3.04,3.05,2.97,3.00,4103763
HVN,20090520,3.09,3.14,3.03,3.06,4900883
HVN,20090519,2.98,3.11,2.96,3.10,3091435
HVN,20090518,3.03,3.03,2.86,2.93,1981246
HVN,20090515,3.05,3.11,3.01,3.05,2184816
HVN,20090514,3.09,3.10,3.02,3.05,8753127
HVN,20090513,3.16,3.23,3.03,3.11,6078506
HVN,20090512,3.18,3.24,3.16,3.20,6902354
HVN,20090511,3.25,3.28,3.10,3.18,6694929
HVN,20090508,3.24,3.30,3.22,3.26,4774941
HVN,20090507,3.23,3.27,3.16,3.27,7205332
HVN,20090506,3.25,3.26,3.10,3.20,8755031
HVN,20090505,3.22,3.41,3.20,3.33,4327126
HVN,20090504,3.00,3.18,2.99,3.18,3227430
HVN,20090501,2.97,2.99,2.94,2.96,1450890
HVN,20090430,2.95,3.00,2.90,2.98,4175249
HVN,20090429,3.01,3.05,2.92,2.93,1837560
HVN,20090428,2.97,3.06,2.95,2.98,3382736
HVN,20090427,2.91,2.99,2.86,2.99,2916410
HVN,20090424,2.90,2.90,2.82,2.88,4150039
HVN,20090423,2.86,2.90,2.84,2.87,2309375
HVN,20090422,2.87,2.88,2.84,2.86,3779631
HVN,20090421,2.75,2.82,2.65,2.81,3943256
HVN,20090420,2.89,2.91,2.84,2.86,1633318
HVN,20090417,2.87,2.93,2.85,2.85,1425935
HVN,20090416,2.86,2.91,2.79,2.81,3777193
HVN,20090415,2.80,2.86,2.78,2.83,10188542
HVN,20090414,2.71,2.83,2.70,2.83,3127237
HVN,20090409,2.65,2.69,2.61,2.65,5101373
HVN,20090408,2.77,2.79,2.68,2.70,6915018
HVN,20090407,2.85,2.86,2.73,2.77,8018051
HVN,20090406,2.80,2.91,2.77,2.87,5360238
HVN,20090403,2.72,2.77,2.68,2.76,9557112
HVN,20090402,2.56,2.70,2.55,2.66,7126880
HVN,20090401,2.59,2.59,2.48,2.54,6123093
HVN,20090331,2.58,2.63,2.53,2.57,6604530
HVN,20090330,2.59,2.62,2.55,2.59,3235020
HVN,20090327,2.70,2.74,2.59,2.60,8533115
HVN,20090326,2.60,2.64,2.57,2.59,3734617
HVN,20090325,2.57,2.62,2.52,2.60,4465930
HVN,20090324,2.48,2.57,2.48,2.56,4050261
HVN,20090323,2.36,2.46,2.35,2.45,3030761
HVN,20090320,2.46,2.46,2.35,2.35,3774383
HVN,20090319,2.45,2.52,2.36,2.50,9118766
HVN,20090318,2.63,2.64,2.44,2.45,6688442
HVN,20090317,2.47,2.58,2.47,2.58,5409980
HVN,20090316,2.30,2.55,2.28,2.44,6643534
HVN,20090313,2.22,2.35,2.22,2.34,4062845
HVN,20090312,2.19,2.22,2.16,2.19,1837310
HVN,20090311,2.06,2.20,2.06,2.18,3734564
HVN,20090310,1.98,2.08,1.97,2.05,3979762
HVN,20090309,2.07,2.12,2.00,2.00,1440739
HVN,20090306,2.01,2.10,1.99,2.08,4686528
HVN,20090305,1.96,2.07,1.96,2.04,4148602
HVN,20090304,1.94,1.985,1.94,1.95,1909432
HVN,20090303,1.92,2.02,1.905,1.965,3138936
HVN,20090302,1.90,1.96,1.875,1.96,5973403
HVN,20090227,1.93,1.93,1.805,1.91,8478746
HVN,20090226,1.975,2.00,1.92,1.94,1936852
HVN,20090225,2.07,2.12,1.955,1.955,3234369
HVN,20090224,2.09,2.09,1.99,2.06,3394357
HVN,20090223,2.01,2.10,1.975,2.10,2863767
HVN,20090220,2.09,2.09,2.00,2.02,2517850
HVN,20090219,2.13,2.13,2.05,2.09,2587934
HVN,20090218,2.04,2.10,2.00,2.07,1590030
HVN,20090217,2.15,2.17,2.02,2.10,2540611
HVN,20090216,2.16,2.16,2.11,2.14,2014869
HVN,20090213,2.11,2.18,2.11,2.14,5029397
HVN,20090212,2.04,2.13,2.01,2.09,4233691
HVN,20090211,1.98,2.06,1.97,2.03,1504426
HVN,20090210,2.01,2.07,1.97,2.00,2302570
HVN,20090209,2.02,2.02,1.97,1.98,5270327
HVN,20090206,2.02,2.03,1.965,1.98,2632399
HVN,20090205,2.10,2.12,1.97,1.97,1601101
HVN,20090204,2.10,2.16,2.10,2.10,1694203
HVN,20090203,2.12,2.18,2.08,2.10,2167428
HVN,20090202,2.11,2.15,2.07,2.13,2318848
HVN,20090130,2.09,2.15,2.08,2.13,1895067
HVN,20090129,2.25,2.29,2.10,2.13,2766300
HVN,20090128,2.09,2.20,2.08,2.18,1868864
HVN,20090127,2.07,2.16,2.06,2.09,2278077
HVN,20090123,2.14,2.18,2.04,2.04,1780552
HVN,20090122,2.16,2.22,2.13,2.22,1474324
HVN,20090121,2.23,2.24,2.05,2.20,5941416
HVN,20090120,2.31,2.33,2.24,2.30,1664731
HVN,20090119,2.37,2.40,2.31,2.35,1129153
HVN,20090116,2.41,2.44,2.32,2.35,1167315
HVN,20090115,2.50,2.50,2.40,2.42,1797334
HVN,20090114,2.40,2.56,2.40,2.53,1372634
HVN,20090113,2.42,2.45,2.40,2.41,1738032
HVN,20090112,2.42,2.45,2.34,2.45,1162548
HVN,20090109,2.49,2.50,2.42,2.44,1227406
HVN,20090108,2.55,2.56,2.49,2.54,1687701
HVN,20090107,2.60,2.62,2.53,2.60,2125112
HVN,20090106,2.74,2.74,2.55,2.60,1236358
HVN,20090105,2.70,2.80,2.66,2.69,1647077
HVN,20090102,2.70,2.71,2.59,2.65,1033891
HVN,20090101,2.60,2.69,2.59,2.65,873946
HVN,20081231,2.60,2.69,2.59,2.65,873946
HVN,20081230,2.50,2.58,2.48,2.54,854742
HVN,20081229,2.48,2.53,2.45,2.50,1057782
HVN,20081224,2.37,2.46,2.37,2.44,488140
HVN,20081223,2.33,2.39,2.33,2.35,1033422
HVN,20081222,2.46,2.47,2.34,2.35,1134196
HVN,20081219,2.33,2.46,2.32,2.46,2905456
HVN,20081218,2.36,2.40,2.32,2.34,7655512
HVN,20081217,2.50,2.53,2.34,2.43,2809192
HVN,20081216,2.43,2.58,2.37,2.47,2779959
HVN,20081215,2.35,2.50,2.35,2.45,2667045
HVN,20081212,2.24,2.31,2.24,2.28,2261679
HVN,20081211,2.33,2.39,2.22,2.28,5366843
HVN,20081210,2.30,2.34,2.26,2.30,4761397
HVN,20081209,2.44,2.45,2.26,2.36,2817796
HVN,20081208,2.41,2.46,2.37,2.43,7977117
HVN,20081205,2.30,2.42,2.25,2.35,4727379
HVN,20081204,2.29,2.34,2.23,2.31,12008040
HVN,20081203,2.21,2.33,2.18,2.28,10301434
HVN,20081202,2.10,2.25,2.07,2.13,3378907
HVN,20081201,2.21,2.21,2.12,2.15,1940923
HVN,20081128,2.11,2.22,2.11,2.15,4276981
HVN,20081127,2.21,2.25,2.10,2.10,4297417
HVN,20081126,2.21,2.29,2.15,2.17,2643268
HVN,20081125,2.29,2.40,2.13,2.24,5856254
HVN,20081124,2.35,2.45,2.32,2.44,2505163
HVN,20081121,2.05,2.30,2.05,2.30,3741340
HVN,20081120,2.09,2.21,2.05,2.14,4091352
HVN,20081119,2.32,2.35,2.08,2.18,4350335
HVN,20081118,2.31,2.37,2.26,2.30,1338740
HVN,20081117,2.30,2.39,2.27,2.27,1126914
HVN,20081114,2.48,2.51,2.40,2.40,1213622
HVN,20081113,2.55,2.55,2.41,2.41,2647507
HVN,20081112,2.75,2.85,2.66,2.68,1737308
HVN,20081111,2.80,2.85,2.75,2.83,1358995
HVN,20081110,3.01,3.02,2.89,2.89,1119997
HVN,20081107,2.90,2.96,2.85,2.95,945176
HVN,20081106,2.91,2.96,2.83,2.94,2130940
HVN,20081105,3.00,3.05,2.92,3.00,1971177
HVN,20081104,2.71,2.99,2.67,2.99,2680523
HVN,20081103,2.60,2.70,2.58,2.70,2966508
HVN,20081031,2.58,2.63,2.53,2.58,2153666
HVN,20081030,2.65,2.71,2.57,2.65,2580840
HVN,20081029,2.68,2.71,2.53,2.58,2943351
HVN,20081028,2.55,2.58,2.53,2.58,3241935
HVN,20081027,2.55,2.62,2.53,2.59,1988828
HVN,20081024,2.61,2.67,2.58,2.61,2988576
HVN,20081023,2.60,2.69,2.58,2.60,2799676
HVN,20081022,2.75,2.75,2.66,2.66,2765583
HVN,20081021,2.75,2.84,2.72,2.77,3959803
HVN,20081020,2.63,2.76,2.60,2.72,3691940
HVN,20081017,2.63,2.69,2.53,2.54,4430477
HVN,20081016,2.54,2.62,2.52,2.54,2376394
HVN,20081015,2.65,2.80,2.58,2.65,4881232
HVN,20081014,2.65,2.81,2.58,2.70,5102484
HVN,20081013,2.69,2.72,2.52,2.58,2763821
HVN,20081010,2.71,2.71,2.57,2.60,6416133
HVN,20081009,2.78,2.80,2.71,2.73,2718378
HVN,20081008,2.88,2.95,2.77,2.78,2800826
HVN,20081007,2.69,3.06,2.68,2.93,3258917
HVN,20081006,2.88,2.89,2.76,2.81,1689899
HVN,20081003,2.97,2.97,2.85,2.88,2213529
HVN,20081002,3.06,3.09,2.97,2.97,3250676
HVN,20081001,3.12,3.18,2.97,3.03,9144677
HVN,20080930,3.25,3.41,3.09,3.09,7790512
HVN,20080929,3.45,3.57,3.45,3.50,2806176
HVN,20080926,3.55,3.65,3.48,3.50,3436671
HVN,20080925,3.44,3.50,3.37,3.50,4884720
HVN,20080924,3.44,3.49,3.30,3.45,6289754
HVN,20080923,3.52,3.55,3.47,3.51,7201355
HVN,20080922,3.53,3.57,3.44,3.50,2712202
HVN,20080919,3.52,3.57,3.47,3.53,5047202
HVN,20080918,3.24,3.40,3.20,3.38,7140956
HVN,20080917,3.50,3.51,3.37,3.40,4019958
HVN,20080916,3.45,3.50,3.39,3.42,3537350
HVN,20080915,3.60,3.63,3.52,3.56,3559014
HVN,20080912,3.65,3.68,3.59,3.63,2814496
HVN,20080911,3.60,3.64,3.56,3.60,6930752
HVN,20080910,3.55,3.63,3.52,3.60,2396931
HVN,20080909,3.55,3.73,3.54,3.62,6475137
HVN,20080908,3.55,3.59,3.53,3.55,3424905
HVN,20080905,3.40,3.49,3.31,3.48,6788998
HVN,20080904,3.66,3.73,3.53,3.57,4886029
HVN,20080903,3.67,3.71,3.52,3.61,2941975
HVN,20080902,3.75,3.84,3.64,3.70,4507188
HVN,20080901,3.63,3.76,3.59,3.72,5879571
HVN,20080829,3.71,3.77,3.42,3.71,9455705
HVN,20080828,3.68,3.73,3.55,3.65,3374139
HVN,20080827,3.70,3.70,3.58,3.64,2383181
HVN,20080826,3.68,3.73,3.56,3.57,1697349
HVN,20080825,3.61,3.69,3.51,3.68,2009440
HVN,20080822,3.38,3.50,3.38,3.46,2212145
HVN,20080821,3.46,3.46,3.38,3.40,2410611
HVN,20080820,3.44,3.53,3.43,3.46,2009952
HVN,20080819,3.46,3.48,3.39,3.46,2235336
HVN,20080818,3.43,3.54,3.41,3.51,1344890
HVN,20080815,3.48,3.54,3.42,3.46,2069136
HVN,20080814,3.36,3.56,3.35,3.54,2850463
HVN,20080813,3.49,3.51,3.38,3.41,2290811
HVN,20080812,3.52,3.57,3.47,3.50,2680059
HVN,20080811,3.46,3.56,3.45,3.56,4747434
HVN,20080808,3.39,3.41,3.32,3.35,3979943
HVN,20080807,3.43,3.49,3.37,3.42,5990339
HVN,20080806,3.35,3.49,3.31,3.43,3780072
HVN,20090908,3.91,4.01,3.88,3.97,4261619
WOW,19970102,3.008,3.05,2.99,3.05,253401
WOW,19970103,3.048,3.07,3.02,3.03,552334
WOW,19970106,3.055,3.08,3.01,3.05,1240169
WOW,19970107,3.026,3.07,3.01,3.06,2175542
WOW,19970108,3.067,3.07,3.05,3.06,2554087
WOW,19970109,3.051,3.08,3.042,3.08,1554550
WOW,19970110,3.09,3.10,3.07,3.07,1834666
WOW,19970113,3.08,3.10,3.06,3.09,1788917
WOW,19970114,3.08,3.11,3.08,3.08,1579399
WOW,19970115,3.13,3.16,3.08,3.08,2775428
WOW,19970116,3.076,3.10,3.071,3.09,1619785
WOW,19970117,3.097,3.10,3.06,3.08,1268913
WOW,19970123,3.107,3.18,3.10,3.17,1594306
WOW,19970124,3.147,3.19,3.11,3.16,5859833
WOW,19970128,3.143,3.20,3.12,3.19,2965936
WOW,19970129,3.20,3.28,3.20,3.28,4829190
WOW,19970130,3.274,3.29,3.23,3.29,3136370
WOW,19970131,3.29,3.30,3.25,3.29,2043821
WOW,19970203,3.308,3.34,3.287,3.33,7237472
WOW,19970204,3.314,3.34,3.31,3.33,6223182
WOW,19970205,3.293,3.34,3.293,3.33,5450434
WOW,19970206,3.329,3.37,3.32,3.35,8136639
WOW,19970207,3.34,3.36,3.34,3.35,4120412
WOW,19970210,3.364,3.38,3.35,3.38,1910737
WOW,19970211,3.362,3.37,3.33,3.34,4071986
WOW,19970212,3.346,3.42,3.34,3.38,3158843
WOW,19970213,3.399,3.41,3.36,3.37,3995000
WOW,19970214,3.379,3.38,3.35,3.35,3831926
WOW,19970217,3.356,3.41,3.351,3.39,1921049
WOW,19970218,3.415,3.60,3.391,3.591,6988390
WOW,19970219,3.624,3.64,3.50,3.55,9133270
WOW,19970220,3.495,3.55,3.495,3.51,2605486
WOW,19970221,3.493,3.54,3.47,3.54,3013402
WOW,19970224,3.536,3.57,3.50,3.51,2075525
WOW,19970225,3.549,3.60,3.547,3.58,7529176
WOW,19970226,3.593,3.67,3.58,3.61,8802302
WOW,19970227,3.575,3.62,3.551,3.57,3333173
WOW,19970228,3.554,3.62,3.55,3.59,3596356
WOW,19970303,3.573,3.573,3.547,3.554,4901732
WOW,19970304,3.582,3.59,3.53,3.54,1449994
WOW,19970305,3.522,3.58,3.50,3.58,1140343
WOW,19970306,3.598,3.61,3.55,3.58,806714
WOW,19970307,3.584,3.62,3.55,3.61,2253368
WOW,19970310,3.62,3.73,3.612,3.71,4906902
WOW,19970311,3.728,3.74,3.68,3.70,1994713
WOW,19970312,3.643,3.71,3.643,3.69,3740050
WOW,19970313,3.675,3.70,3.65,3.67,4986674
WOW,19970314,3.557,3.64,3.539,3.61,2800513
WOW,19970317,3.622,3.623,3.59,3.60,1254507
WOW,19970318,3.595,3.618,3.54,3.55,9811436
WOW,19970324,0.00,3.40,3.35,3.37,4118638
WOW,19970325,0.00,3.399,3.36,3.36,3197013
WOW,19970326,0.00,3.42,3.36,3.37,2123844
WOW,19970327,0.00,3.43,3.36,3.41,3319238
WOW,19970401,3.32,3.35,3.30,3.32,9205305
WOW,19970402,3.344,3.37,3.31,3.37,3428094
WOW,19970403,3.343,3.50,3.343,3.48,2378352
WOW,19970404,3.51,3.52,3.46,3.49,3058694
WOW,19970408,3.494,3.58,3.482,3.57,3451650
WOW,19970409,3.60,3.62,3.56,3.58,3430584
WOW,19970410,3.59,3.68,3.58,3.67,8192242
WOW,19970411,3.641,3.67,3.62,3.62,4412885
WOW,19970414,3.552,3.66,3.521,3.64,4051256
WOW,19970415,3.718,3.73,3.68,3.70,2191326
WOW,19970416,3.738,3.85,3.71,3.82,7124881
WOW,19970417,3.834,3.84,3.75,3.78,2962334
WOW,19970418,3.761,3.80,3.74,3.78,1092244
WOW,19970421,3.794,3.80,3.72,3.75,2040977
WOW,19970422,3.725,3.76,3.725,3.74,1189334
WOW,19970423,3.765,3.82,3.75,3.76,4118932
WOW,19970424,3.731,3.78,3.73,3.74,2413523
WOW,19970428,3.729,3.78,3.71,3.74,1480061
WOW,19970429,3.78,3.85,3.776,3.81,2798997
WOW,19970430,3.902,3.92,3.78,3.78,3958459
WOW,19970501,3.777,3.90,3.761,3.88,2360136
WOW,19970502,3.86,3.94,3.84,3.90,1521195
WOW,19970505,3.927,3.95,3.90,3.91,1571347
WOW,19970506,3.927,3.94,3.90,3.92,2455633
WOW,19970507,3.919,3.98,3.898,3.92,3080785
WOW,19970508,3.897,3.92,3.85,3.91,2454064
WOW,19970509,3.92,3.94,3.90,3.91,1939850
WOW,19970512,3.918,3.93,3.89,3.91,3522350
WOW,19970513,3.929,3.94,3.90,3.905,2258661
WOW,19970514,3.906,4.00,3.90,3.97,2483466
WOW,19970515,3.94,4.02,3.923,4.01,3837043
WOW,19970516,4.009,4.06,4.00,4.05,1602123
WOW,19970519,3.995,4.08,3.995,4.04,2347152
WOW,19970520,4.01,4.02,3.98,4.00,1277421
WOW,19970521,4.008,4.03,3.93,3.96,1766113
WOW,19970522,3.927,3.96,3.85,3.86,1823015
WOW,19970523,3.892,3.98,3.892,3.97,2411287
WOW,19970526,3.998,4.18,3.99,4.14,5752243
WOW,19970527,4.093,4.19,4.08,4.16,1684273
WOW,19970528,4.14,4.16,4.07,4.089,1006481
WOW,19970529,4.044,4.08,4.03,4.05,2047093
WOW,19970530,4.014,4.08,4.00,4.08,1464692
WOW,19970602,4.058,4.06,4.02,4.03,1527774
WOW,19970603,4.007,4.02,3.90,3.95,5499636
WOW,19970604,3.942,3.99,3.94,3.97,3292534
WOW,19970605,3.963,3.99,3.93,3.96,2398360
WOW,19970606,3.964,4.01,3.96,4.00,1889050
WOW,19970610,3.991,4.05,3.991,4.04,2171999
WOW,19970611,4.045,4.06,4.04,4.04,2199488
WOW,19970612,4.049,4.06,4.00,4.06,784724
WOW,19970613,4.077,4.17,4.05,4.17,2042883
WOW,19970616,4.162,4.19,4.12,4.18,1059476
WOW,19970617,4.13,4.33,4.13,4.30,2061050
WOW,19970618,4.263,4.28,4.18,4.25,1176472
WOW,19970619,4.25,4.35,4.22,4.29,1559663
WOW,19970620,4.313,4.35,4.27,4.30,1196007
WOW,19970623,4.30,4.30,4.25,4.29,1481559
WOW,19970624,4.246,4.30,4.20,4.289,1636287
WOW,19970625,4.309,4.36,4.29,4.33,3035485
WOW,19970626,4.301,4.34,4.28,4.31,2860686
WOW,19970627,4.277,4.30,4.25,4.29,8711478
WOW,19970630,4.287,4.38,4.284,4.35,2626164
WOW,19970701,4.348,4.35,4.26,4.33,2575546
WOW,19970702,4.334,4.39,4.334,4.37,3198247
WOW,19970703,4.37,4.45,4.363,4.439,2152078
WOW,19970704,4.445,4.53,4.42,4.44,3385011
WOW,19970707,4.424,4.45,4.41,4.43,1302866
WOW,19970708,4.347,4.41,4.32,4.358,1209052
WOW,19970709,4.355,4.40,4.35,4.35,666389
WOW,19970710,4.315,4.34,4.26,4.27,1497655
WOW,19970711,4.283,4.34,4.20,4.20,2102137
WOW,19970714,4.21,4.23,4.10,4.11,2347834
WOW,19970715,4.105,4.11,4.03,4.04,1469484
WOW,19970716,4.078,4.13,4.067,4.11,2446091
WOW,19970717,4.127,4.22,4.124,4.14,1267478
WOW,19970718,4.156,4.18,4.06,4.12,1196559
WOW,19970721,4.076,4.097,4.01,4.03,1932836
WOW,19970722,4.063,4.14,4.03,4.14,978634
WOW,19970723,4.229,4.236,4.17,4.21,1323214
WOW,19970724,4.222,4.26,4.19,4.20,919576
WOW,19970725,4.198,4.20,4.17,4.18,1022870
WOW,19970728,4.186,4.23,4.18,4.21,540661
WOW,19970729,4.229,4.23,4.19,4.20,484425
WOW,19970730,4.218,4.31,4.20,4.29,2145549
WOW,19970731,4.302,4.302,4.18,4.19,1303947
WOW,19970801,4.194,4.27,4.18,4.26,594361
WOW,19970804,4.247,4.28,4.19,4.24,360445
WOW,19970805,4.243,4.27,4.24,4.26,715315
WOW,19970806,4.27,4.30,4.23,4.28,1020214
WOW,19970807,4.31,4.35,4.28,4.34,1706786
WOW,19970808,4.319,4.44,4.31,4.44,676644
WOW,19970811,4.365,4.365,4.27,4.28,1931122
WOW,19970812,4.286,4.32,4.25,4.30,1474474
WOW,19970813,4.241,4.25,4.12,4.16,1404963
WOW,19970814,4.17,4.17,4.08,4.11,1412442
WOW,19970815,4.16,4.24,4.15,4.20,624397
WOW,19970818,4.028,4.14,3.955,4.10,1502415
WOW,19970819,4.165,4.18,4.05,4.05,1030614
WOW,19970820,4.082,4.14,4.06,4.10,1206856
WOW,19970821,4.163,4.18,4.13,4.17,1448901
WOW,19970822,4.147,4.15,4.11,4.13,1489517
WOW,19970825,4.133,4.14,4.07,4.114,638709
WOW,19970826,4.127,4.16,4.10,4.13,1402271
WOW,19970827,4.13,4.22,4.12,4.22,1059836
WOW,19970828,4.22,4.32,4.18,4.20,893047
WOW,19970829,4.192,4.192,4.05,4.16,1401885
WOW,19970901,4.10,4.16,4.10,4.15,392265
WOW,19970902,4.15,4.15,4.13,4.13,470900
WOW,19970903,4.22,4.22,4.18,4.20,1180682
WOW,19970904,4.20,4.23,4.18,4.18,668323
WOW,19970905,4.172,4.176,4.14,4.15,3204177
WOW,19970908,4.133,4.16,4.12,4.15,2468175
WOW,19970909,4.088,4.15,4.06,4.10,8337587
WOW,19970910,4.098,4.14,4.08,4.12,1659578
WOW,19970911,4.087,4.17,4.07,4.15,2447420
WOW,19970912,4.121,4.14,4.06,4.08,1196394
WOW,19970915,4.11,4.15,4.08,4.13,796617
WOW,19970916,4.114,4.14,4.10,4.14,1387762
WOW,19970917,4.20,4.22,4.17,4.18,2810884
WOW,19970918,4.178,4.38,4.178,4.34,4079678
WOW,19970919,4.395,4.48,4.36,4.48,3708202
WOW,19970922,4.445,4.50,4.431,4.50,1611204
WOW,19970923,4.483,4.50,4.36,4.41,2452868
WOW,19970924,4.373,4.53,4.35,4.50,2657960
WOW,19970925,4.459,4.58,4.44,4.51,2337601
WOW,19970926,4.467,4.57,4.467,4.56,3805820
WOW,19970929,4.549,4.58,4.48,4.56,2004942
WOW,19970930,4.553,4.60,4.487,4.487,2950445
WOW,19971001,4.42,4.495,4.42,4.495,1732449
WOW,19971002,4.494,4.51,4.30,4.33,5451490
WOW,19971003,4.348,4.36,4.25,4.35,3557028
WOW,19971006,4.35,4.40,4.30,4.40,170421
WOW,19971007,4.405,4.46,4.37,4.46,974006
WOW,19971008,4.476,4.55,4.476,4.53,1504215
WOW,19971009,4.463,4.464,4.31,4.43,1376551
WOW,19971010,4.409,4.48,4.406,4.45,1200186
WOW,19971013,4.413,4.49,4.409,4.46,1440321
WOW,19971014,4.444,4.52,4.442,4.52,2381138
WOW,19971015,4.49,4.58,4.49,4.56,1708256
WOW,19971016,4.54,4.57,4.47,4.57,2268025
WOW,19971017,4.50,4.52,4.48,4.50,2345182
WOW,19971020,4.403,4.57,4.40,4.52,1640593
WOW,19971021,4.57,4.74,4.565,4.66,2103933
WOW,19971022,4.688,4.82,4.66,4.80,2745216
WOW,19971023,4.752,4.85,4.50,4.769,1524716
WOW,19971024,4.474,4.77,4.373,4.708,2514284
WOW,19971027,4.623,4.675,4.40,4.46,2815554
WOW,19971028,3.664,4.14,3.664,4.101,4390294
WOW,19971029,4.272,4.718,4.272,4.60,3585340
WOW,19971030,4.643,4.643,4.45,4.58,2639708
WOW,19971031,4.503,4.65,4.48,4.59,1026127
WOW,19971103,4.592,4.60,4.46,4.55,2571292
WOW,19971104,4.693,4.71,4.615,4.71,1131153
WOW,19971105,4.593,4.72,4.593,4.72,1440670
WOW,19971106,4.727,4.82,4.70,4.745,1801348
WOW,19971107,4.736,4.75,4.50,4.60,1918697
WOW,19971110,4.502,4.78,4.47,4.78,1158470
WOW,19971111,4.743,4.77,4.65,4.66,1073138
WOW,19971112,4.687,4.687,4.54,4.58,1632817
WOW,19971113,4.50,4.56,4.47,4.56,3918276
WOW,19971114,4.601,4.61,4.45,4.49,1371623
WOW,19971117,4.533,4.60,4.46,4.50,668996
WOW,19971118,4.526,4.54,4.45,4.50,3001602
WOW,19971119,4.484,4.50,4.35,4.37,1084609
WOW,19971120,4.455,4.52,4.45,4.461,1578258
WOW,19971121,4.515,4.57,4.495,4.55,924306
WOW,19971124,4.525,4.57,4.49,4.55,2576641
WOW,19971125,4.486,4.51,4.42,4.48,2015617
WOW,19971126,4.504,4.53,4.45,4.49,1145113
WOW,19971127,4.46,4.50,4.44,4.50,3582119
WOW,19971128,4.501,4.505,4.45,4.49,1631954
WOW,19971201,4.509,4.70,4.50,4.70,1309273
WOW,19971202,4.728,4.77,4.65,4.70,6693786
WOW,19971203,4.719,4.92,4.70,4.87,2272487
WOW,19971204,4.907,4.96,4.83,4.93,1994822
WOW,19971205,4.942,4.942,4.82,4.82,2361447
WOW,19971208,4.845,4.88,4.80,4.81,1487865
WOW,19971209,4.782,4.82,4.69,4.691,1374223
WOW,19971210,4.663,4.75,4.65,4.72,1491774
WOW,19971211,4.703,4.80,4.69,4.77,3093075
WOW,19971212,4.74,4.77,4.70,4.71,739227
WOW,19971215,4.712,4.76,4.69,4.70,1852555
WOW,19971216,4.763,4.763,4.68,4.75,4443554
WOW,19971217,4.737,4.90,4.737,4.90,4812605
WOW,19971218,4.883,4.94,4.85,4.88,1409472
WOW,19971219,4.833,4.87,4.78,4.803,8669430
WOW,19971222,4.761,4.81,4.71,4.80,2367190
WOW,19971223,4.81,4.97,4.81,4.95,620189
WOW,19971224,4.891,5.00,4.85,4.98,554064
WOW,19971229,4.93,5.10,4.93,5.06,877265
WOW,19971230,5.086,5.25,5.086,5.10,1178999
WOW,19971231,5.14,5.17,5.11,5.13,648265
WOW,19980102,5.124,5.13,5.05,5.05,361093
WOW,19980105,5.047,5.14,5.047,5.07,1704741
WOW,19980106,5.051,5.30,5.05,5.28,1190502
WOW,19980107,5.20,5.25,5.15,5.17,1565479
WOW,19980108,5.167,5.27,5.167,5.26,1154167
WOW,19980109,5.22,5.239,5.07,5.11,1975348
WOW,19980112,5.048,5.048,4.88,4.89,2169292
WOW,19980113,4.927,5.02,4.927,4.98,2394450
WOW,19980114,5.04,5.13,5.02,5.04,1432314
WOW,19980115,5.047,5.11,5.00,5.02,2543428
WOW,19980116,5.016,5.25,5.01,5.20,9197615
WOW,19980119,5.213,5.29,5.21,5.26,1512659
WOW,19980120,5.172,5.21,5.11,5.18,2039917
WOW,19980121,5.208,5.29,5.208,5.29,1782086
WOW,19980122,5.236,5.28,5.13,5.18,2348325
WOW,19980123,5.177,5.30,5.177,5.26,2977895
WOW,19980127,5.255,5.28,5.21,5.22,1911237
WOW,19980128,5.251,5.29,5.22,5.28,848288
WOW,19980129,5.348,5.348,5.253,5.253,2350230
WOW,19980130,5.27,5.29,5.21,5.22,953455
WOW,19980202,5.229,5.25,5.16,5.195,989963
WOW,19980203,5.25,5.255,5.15,5.18,1677312
WOW,19980204,5.194,5.25,5.18,5.21,700799
WOW,19980205,5.257,5.257,5.17,5.19,1115357
WOW,19980206,5.185,5.21,5.17,5.20,1122203
WOW,19980209,5.22,5.30,5.22,5.30,1604590
WOW,19980210,5.297,5.34,5.27,5.31,798825
WOW,19980211,5.333,5.41,5.32,5.40,2815205
WOW,19980212,5.391,5.50,5.381,5.46,1556878
WOW,19980213,5.472,5.472,5.32,5.40,1315499
WOW,19980216,5.381,5.383,5.28,5.28,1977070
WOW,19980217,5.296,5.46,5.293,5.45,1522178
WOW,19980218,5.458,5.63,5.445,5.50,3376363
WOW,19980219,5.596,5.596,5.43,5.48,1372603
WOW,19980220,5.469,5.54,5.44,5.52,2564811
WOW,19980223,5.553,5.65,5.49,5.65,1412241
WOW,19980224,5.639,5.98,5.639,5.97,2201306
WOW,19980225,5.963,5.97,5.81,5.93,2660058
WOW,19980226,5.95,5.97,5.86,5.92,1933847
WOW,19980227,5.93,6.05,5.91,6.04,1559969
WOW,19980302,6.043,6.24,6.043,6.10,1990128
WOW,19980303,5.99,6.011,5.86,5.89,3765473
WOW,19980304,5.903,5.94,5.88,5.90,2383963
WOW,19980305,5.86,5.87,5.70,5.82,3696315
WOW,19980306,5.804,5.84,5.72,5.75,2525749
WOW,19980309,5.809,5.82,5.75,5.77,521830
WOW,19980310,5.757,5.94,5.754,5.93,1395609
WOW,19980311,5.96,6.05,5.96,6.01,2075156
WOW,19980312,6.014,6.07,6.01,6.042,2969603
WOW,19980313,6.052,6.08,6.00,6.07,946429
WOW,19980316,6.056,6.07,5.98,6.02,1818137
WOW,19980317,6.05,6.10,6.00,6.10,1542568
WOW,19980318,6.091,6.17,6.06,6.07,1858766
WOW,19980319,6.024,6.05,5.99,6.04,3223224
WOW,19980320,6.045,6.05,5.81,5.89,2788307
WOW,19980323,5.94,6.01,5.93,6.00,2667432
WOW,19980324,5.86,5.96,5.851,5.94,8143009
WOW,19980325,5.959,6.00,5.82,5.848,3767413
WOW,19980326,5.85,5.85,5.75,5.80,2988893
WOW,19980327,5.806,5.806,5.60,5.608,3602144
WOW,19980330,5.608,5.618,5.47,5.56,4423705
WOW,19980331,5.606,5.70,5.51,5.65,3428675
WOW,19980401,5.688,5.70,5.58,5.60,4722030
WOW,19980402,5.632,5.69,5.56,5.60,5681929
WOW,19980403,5.603,5.68,5.603,5.63,1748430
WOW,19980406,5.641,5.74,5.63,5.725,1097785
WOW,19980407,5.729,5.76,5.66,5.73,786318
WOW,19980408,5.697,5.75,5.697,5.72,1078331
WOW,19980409,5.702,5.72,5.67,5.70,2210545
WOW,19980414,5.705,5.78,5.67,5.76,2826056
WOW,19980415,5.788,5.80,5.70,5.77,1624302
WOW,19980416,5.755,5.80,5.75,5.77,3981476
WOW,19980417,5.764,5.769,5.60,5.63,1417943
WOW,19980420,5.704,5.71,5.54,5.60,1578941
WOW,19980421,5.582,5.59,5.51,5.55,3265265
WOW,19980422,5.556,5.558,5.41,5.516,1851780
WOW,19980423,5.506,5.53,5.47,5.50,2735710
WOW,19980424,5.513,5.53,5.45,5.53,1305478
WOW,19980427,5.502,5.505,5.33,5.34,2834010
WOW,19980428,5.242,5.377,5.15,5.377,2104620
WOW,19980429,5.366,5.397,5.26,5.27,1315964
WOW,19980430,5.399,5.40,5.26,5.28,1182373
WOW,19980501,5.357,5.47,5.352,5.44,2336912
WOW,19980504,5.483,5.62,5.48,5.59,1522792
WOW,19980505,5.619,5.62,5.54,5.56,1354842
WOW,19980506,5.493,5.50,5.37,5.44,915935
WOW,19980507,5.378,5.56,5.33,5.55,1436742
WOW,19980508,5.495,5.59,5.495,5.56,1315809
WOW,19980511,5.536,5.58,5.42,5.42,1521447
WOW,19980512,5.425,5.43,5.35,5.36,2930641
WOW,19980513,5.382,5.45,5.38,5.40,1652106
WOW,19980514,5.386,5.44,5.36,5.40,849809
WOW,19980515,5.353,5.40,5.33,5.36,1959354
WOW,19980522,5.24,5.26,5.15,5.23,1348778
WOW,19980525,5.208,5.27,5.20,5.22,1118135
WOW,19980526,5.231,5.29,5.23,5.29,2589891
WOW,19980527,5.241,5.35,5.24,5.34,2217192
WOW,19980528,5.353,5.57,5.343,5.51,2928954
WOW,19980529,5.511,5.519,5.35,5.49,1391099
WOW,19980601,5.459,5.48,5.40,5.467,572479
WOW,19980602,5.449,5.46,5.30,5.37,1459701
WOW,19980603,5.378,5.43,5.351,5.421,745417
WOW,19980604,5.393,5.49,5.32,5.49,1418774
WOW,19980605,5.492,5.51,5.45,5.50,3484957
WOW,19980609,5.45,5.48,5.40,5.42,2077142
WOW,19980610,5.374,5.40,5.324,5.324,4135860
WOW,19980611,5.33,5.37,5.26,5.33,3790118
WOW,19980612,5.25,5.42,5.24,5.412,2284055
WOW,19980615,5.41,5.42,5.33,5.41,1658255
WOW,19980616,5.35,5.35,5.09,5.164,2658612
WOW,19980617,5.219,5.29,5.18,5.26,1467640
WOW,19980618,5.35,5.39,5.23,5.28,2864907
WOW,19980619,5.27,5.28,5.22,5.24,3522776
WOW,19980622,5.191,5.36,5.19,5.30,4857045
WOW,19980623,5.29,5.29,5.18,5.20,1145103
WOW,19980624,5.23,5.33,5.23,5.29,3153259
WOW,19980625,5.283,5.33,5.22,5.33,3477231
WOW,19980626,5.308,5.55,5.28,5.28,4807620
WOW,19980629,5.28,5.33,5.25,5.26,2500350
WOW,19980630,5.319,5.33,5.21,5.25,3598146
WOW,19980701,5.25,5.25,5.18,5.20,2349200
WOW,19980702,5.26,5.32,5.24,5.25,2134526
WOW,19980703,5.20,5.28,5.19,5.23,3202328
WOW,19980706,5.24,5.30,5.23,5.25,1568136
WOW,19980707,5.24,5.26,5.16,5.16,3780375
WOW,19980708,5.18,5.20,5.13,5.15,2249711
WOW,19980709,5.20,5.20,5.14,5.16,1569595
WOW,19980710,5.19,5.19,4.99,5.00,4180088
WOW,19980713,5.00,5.06,4.93,5.01,7519283
WOW,19980714,5.15,5.16,5.07,5.12,3245267
WOW,19980715,5.25,5.30,5.13,5.13,4007345
WOW,19980716,5.12,5.22,5.11,5.19,5716647
WOW,19980717,5.23,5.28,5.18,5.23,3491500
WOW,19980720,5.23,5.24,5.20,5.20,1387487
WOW,19980721,5.18,5.22,5.10,5.13,1002199
WOW,19980722,5.10,5.13,5.06,5.08,2671327
WOW,19980723,5.06,5.08,5.02,5.06,3647642
WOW,19980724,5.02,5.12,4.98,5.09,2322290
WOW,19980727,5.10,5.18,5.08,5.08,1396341
WOW,19980728,5.12,5.17,5.06,5.08,1711483
WOW,19980729,5.07,5.08,4.99,5.02,2382244
WOW,19980730,5.05,5.08,4.98,5.00,2524638
WOW,19980731,5.08,5.10,5.00,5.00,1950317
WOW,19980803,4.99,5.00,4.93,4.97,1687826
WOW,19980804,4.97,5.09,4.96,5.03,1506633
WOW,19980805,4.959,5.04,4.93,4.98,1483684
WOW,19980806,5.03,5.05,4.93,4.94,2998820
WOW,19980807,5.01,5.06,4.97,5.00,2045349
WOW,19980810,5.00,5.00,4.90,4.94,1756634
WOW,19980811,4.94,4.95,4.87,4.91,1324476
WOW,19980812,4.90,5.03,4.87,4.994,2548100
WOW,19980813,5.009,5.03,4.92,4.98,2889633
WOW,19980814,5.009,5.14,5.00,5.046,1572588
WOW,19980817,5.05,5.11,5.02,5.04,1537271
WOW,19980818,5.10,5.14,5.07,5.125,2615876
WOW,19980819,5.18,5.26,5.18,5.24,2234548
WOW,19980820,5.22,5.32,5.15,5.30,1351066
WOW,19980821,5.282,5.282,5.21,5.23,1502172
WOW,19980824,5.15,5.18,5.08,5.09,878494
WOW,19980825,5.15,5.15,5.05,5.12,2106766
WOW,19980826,5.129,5.129,5.04,5.12,2626795
WOW,19980827,5.05,5.13,5.03,5.13,2716487
WOW,19980828,4.98,5.12,4.94,5.08,2086522
WOW,19980831,5.08,5.25,5.07,5.23,2294742
WOW,19980901,5.00,5.27,5.00,5.26,1996183
WOW,19980902,5.35,5.40,5.29,5.39,2154065
WOW,19980903,5.30,5.39,5.30,5.32,2073670
WOW,19980904,5.32,5.49,5.32,5.49,3090855
WOW,19980907,5.45,5.53,5.45,5.51,1999566
WOW,19980908,5.50,5.50,5.38,5.41,1373419
WOW,19980909,5.50,5.50,5.42,5.484,1973597
WOW,19980910,5.43,5.47,5.40,5.465,747906
WOW,19980911,5.44,5.45,5.40,5.40,2606377
WOW,19980914,5.40,5.43,5.37,5.41,753800
WOW,19980915,5.45,5.51,5.44,5.49,1434137
WOW,19980916,5.50,5.51,5.47,5.47,985827
WOW,19980917,5.47,5.50,5.42,5.45,663815
WOW,19980918,5.408,5.49,5.408,5.47,882857
WOW,19980921,5.49,5.52,5.46,5.516,2266391
WOW,19980922,5.51,5.54,5.45,5.52,1533378
WOW,19980923,5.50,5.67,5.50,5.63,1926918
WOW,19980924,5.68,5.79,5.68,5.75,5683624
WOW,19980925,5.65,5.70,5.52,5.59,4660196
WOW,19980928,5.60,5.75,5.59,5.67,1884067
WOW,19980929,5.679,5.72,5.60,5.70,1443821
WOW,19980930,5.69,5.84,5.69,5.82,3009553
WOW,19981001,5.736,5.78,5.70,5.74,1099974
WOW,19981002,5.695,5.70,5.57,5.61,2614533
WOW,19981005,5.62,5.69,5.60,5.60,1861812
WOW,19981006,5.566,5.60,5.53,5.57,796940
WOW,19981007,5.562,5.87,5.56,5.82,1710475
WOW,19981008,5.80,5.80,5.67,5.70,692652
WOW,19981009,5.66,5.70,5.60,5.70,1477832
WOW,19981012,5.68,5.83,5.66,5.80,1526995
WOW,19981013,5.77,5.83,5.77,5.80,2716406
WOW,19981014,5.75,5.80,5.70,5.70,3052684
WOW,19981015,5.73,5.73,5.51,5.55,1326100
WOW,19981016,5.71,5.72,5.57,5.64,2022023
WOW,19981019,5.52,5.54,5.43,5.47,3835667
WOW,19981020,5.483,5.74,5.483,5.72,3434844
WOW,19981021,5.70,5.70,5.55,5.63,3373479
WOW,19981022,5.62,5.64,5.56,5.60,2763759
WOW,19981023,5.59,5.59,5.46,5.498,2535696
WOW,19981026,5.50,5.55,5.48,5.538,1705293
WOW,19981027,5.54,5.54,5.45,5.50,1262641
WOW,19981028,5.52,5.61,5.49,5.60,1780933
WOW,19981029,5.61,5.69,5.60,5.63,1044021
WOW,19981030,5.65,5.70,5.63,5.63,2059349
WOW,19981102,5.66,5.70,5.56,5.59,2013462
WOW,19981103,5.635,5.64,5.56,5.60,1054806
WOW,19981104,5.52,5.53,5.49,5.50,3937956
WOW,19981105,5.55,5.58,5.37,5.44,2317752
WOW,19981106,5.491,5.50,5.42,5.43,2301537
WOW,19981109,5.508,5.51,5.33,5.34,5978271
WOW,19981110,5.386,5.50,5.35,5.45,4504988
WOW,19981111,5.45,5.65,5.42,5.63,2704845
WOW,19981112,5.58,5.68,5.57,5.58,2219507
WOW,19981113,5.60,5.67,5.521,5.521,1114487
WOW,19981116,5.565,5.69,5.565,5.612,1218986
WOW,19981117,5.629,5.70,5.60,5.67,1078895
WOW,19981118,5.67,5.77,5.67,5.75,2718434
WOW,19981119,5.76,5.96,5.76,5.943,2404332
WOW,19981120,5.95,6.03,5.90,6.02,3608107
WOW,19981123,6.02,6.08,5.95,5.96,2069652
WOW,19981124,6.00,6.01,5.93,6.01,1692621
WOW,19981125,5.98,6.10,5.97,6.01,2741089
WOW,19981126,5.994,6.08,5.99,5.99,2521953
WOW,19981127,5.70,5.74,5.50,5.55,20958163
WOW,19981130,5.64,5.66,5.58,5.60,4853820
WOW,19981201,5.59,5.60,5.55,5.57,3275069
WOW,19981202,5.65,5.65,5.59,5.61,10674833
WOW,19981203,5.61,5.62,5.48,5.49,4824395
WOW,19981204,5.49,5.54,5.47,5.52,4474293
WOW,19981207,5.591,5.65,5.53,5.64,2375485
WOW,19981208,5.65,5.65,5.55,5.61,3416891
WOW,19981209,5.59,5.62,5.52,5.60,3493050
WOW,19981210,5.63,5.68,5.61,5.65,1773621
WOW,19981211,5.60,5.60,5.53,5.53,1370699
WOW,19981214,5.53,5.56,5.49,5.49,2290201
WOW,19981215,5.49,5.52,5.39,5.40,2106528
WOW,19981216,5.45,5.45,5.37,5.39,1748781
WOW,19981217,5.406,5.55,5.39,5.52,1830832
WOW,19981218,5.51,5.64,5.51,5.64,4337428
WOW,19981221,5.64,5.64,5.54,5.552,890731
WOW,19981222,5.584,5.62,5.54,5.564,787127
WOW,19981223,5.60,5.61,5.55,5.59,1375547
WOW,19981224,5.62,5.63,5.53,5.53,607021
WOW,19981229,5.56,5.62,5.55,5.55,770432
WOW,19981230,5.54,5.54,5.47,5.47,1815705
WOW,19981231,5.52,5.556,5.43,5.556,895756
WOW,19990104,5.55,5.57,5.45,5.546,1332312
WOW,19990105,5.58,5.59,5.45,5.45,3388950
WOW,19990106,5.53,5.70,5.48,5.70,3696472
WOW,19990107,5.76,5.81,5.72,5.72,3890141
WOW,19990108,5.674,5.69,5.58,5.62,2392863
WOW,19990111,5.66,5.68,5.55,5.58,3201261
WOW,19990112,5.558,5.58,5.49,5.55,2657934
WOW,19990113,5.50,5.57,5.47,5.52,2630846
WOW,19990114,5.50,5.58,5.50,5.53,4085887
WOW,19990115,5.49,5.53,5.46,5.48,2482022
WOW,19990118,5.56,5.57,5.51,5.55,4201771
WOW,19990119,5.57,5.67,5.57,5.624,1561184
WOW,19990120,5.67,5.75,5.60,5.70,2527117
WOW,19990121,5.69,5.70,5.60,5.62,1602099
WOW,19990122,5.66,5.73,5.65,5.70,1941160
WOW,19990125,5.70,5.70,5.62,5.644,1088569
WOW,19990127,5.666,5.67,5.51,5.51,4250017
WOW,19990128,5.519,5.62,5.51,5.57,1116843
WOW,19990201,5.57,5.57,5.48,5.48,2872687
WOW,19990202,5.49,5.49,5.42,5.47,2478175
WOW,19990203,5.47,5.55,5.45,5.54,1191605
WOW,19990204,5.55,5.64,5.52,5.529,2113290
WOW,19990205,5.52,5.54,5.45,5.46,4446102
WOW,19990208,5.47,5.47,5.34,5.39,3792258
WOW,19990209,5.40,5.41,5.35,5.35,2438824
WOW,19990210,5.35,5.42,5.30,5.42,2437552
WOW,19990211,5.45,5.50,5.42,5.443,7109828
WOW,19990212,5.455,5.48,5.32,5.34,5653688
WOW,19990215,5.60,5.61,5.33,5.34,7509074
WOW,19990216,5.358,5.36,5.22,5.23,3884883
WOW,19990217,5.29,5.37,5.25,5.36,3883670
WOW,19990218,5.40,5.46,5.32,5.45,5577222
WOW,19990219,5.52,5.60,5.51,5.55,2603311
WOW,19990222,5.34,5.39,5.13,5.18,12403693
WOW,19990223,5.20,5.20,4.98,5.08,20558732
WOW,19990224,5.14,5.27,5.09,5.21,9269918
WOW,19990225,5.22,5.22,5.14,5.19,5903079
WOW,19990226,5.20,5.254,5.12,5.254,16236249
WOW,19990301,5.22,5.22,5.10,5.14,5006101
WOW,19990302,5.17,5.17,5.11,5.158,5812012
WOW,19990303,5.20,5.24,5.10,5.10,3953609
WOW,19990304,5.107,5.15,5.10,5.15,3076188
WOW,19990305,5.20,5.20,5.10,5.108,3262551
WOW,19990308,5.20,5.21,5.05,5.06,3208883
WOW,19990309,5.07,5.19,5.07,5.17,2911665
WOW,19990310,5.17,5.21,5.12,5.128,2243883
WOW,19990311,5.17,5.18,5.09,5.11,3550769
WOW,19990312,5.14,5.14,5.05,5.05,4996048
WOW,19990315,5.10,5.15,5.07,5.13,2843586
WOW,19990316,5.15,5.17,5.12,5.15,2280597
WOW,19990317,5.15,5.18,5.14,5.17,1624210
WOW,19990318,5.17,5.18,5.14,5.14,1556543
WOW,19990319,5.17,5.23,5.17,5.20,1780268
WOW,19990322,5.20,5.30,5.16,5.29,2292426
WOW,19990323,5.29,5.37,5.29,5.30,2773403
WOW,19990324,5.267,5.34,5.24,5.25,2333072
WOW,19990325,5.29,5.29,5.24,5.256,2557004
WOW,19990326,5.32,5.33,5.24,5.24,5977047
WOW,19990329,5.20,5.20,5.08,5.10,2788809
WOW,19990330,5.15,5.16,5.05,5.076,4187370
WOW,19990331,5.10,5.10,5.05,5.05,2600010
WOW,19990401,5.10,5.13,5.06,5.13,1203390
WOW,19990406,5.20,5.20,5.04,5.06,4213912
WOW,19990407,5.05,5.09,5.00,5.00,5461358
WOW,19990408,5.06,5.07,4.99,5.00,4105026
WOW,19990409,5.04,5.05,5.00,5.02,4423386
WOW,19990412,5.04,5.07,5.02,5.06,2527717
WOW,19990413,5.10,5.13,5.07,5.13,6903735
WOW,19990414,5.13,5.14,5.06,5.093,1971357
WOW,19990415,5.05,5.053,5.00,5.053,3767708
WOW,19990416,5.06,5.06,4.96,5.00,4613137
WOW,19990419,5.00,5.00,4.86,4.89,5166055
WOW,19990420,4.90,4.99,4.90,4.93,6541559
WOW,19990421,4.99,5.02,4.88,4.91,6035812
WOW,19990422,5.00,5.01,4.96,5.00,4587135
WOW,19990423,5.05,5.05,4.94,4.96,4355896
WOW,19990426,5.00,5.00,4.97,5.00,430362
WOW,19990427,5.00,5.00,4.92,4.94,2812672
WOW,19990428,4.958,4.98,4.88,4.88,4597837
WOW,19990429,4.90,4.92,4.81,4.818,4172953
WOW,19990430,4.86,4.91,4.76,4.80,5454538
WOW,19990503,4.85,4.88,4.76,4.79,2453147
WOW,19990504,4.873,4.873,4.81,4.82,1916982
WOW,19990505,4.85,4.90,4.82,4.90,2197226
WOW,19990506,4.94,4.95,4.86,4.921,2689085
WOW,19990507,4.92,4.94,4.85,4.87,4057450
WOW,19990510,4.95,4.95,4.82,4.85,1899624
WOW,19990511,4.857,4.87,4.83,4.84,1799562
WOW,19990512,4.85,4.86,4.82,4.85,2215657
WOW,19990513,4.893,4.95,4.83,4.95,2509993
WOW,19990514,4.99,5.07,4.97,5.05,3052897
WOW,19990517,4.99,5.03,4.94,5.015,2518677
WOW,19990518,5.00,5.07,4.98,5.05,2963498
WOW,19990519,5.01,5.15,5.01,5.15,4755192
WOW,19990520,5.19,5.30,5.19,5.27,6888017
WOW,19990521,5.27,5.27,5.19,5.24,6933960
WOW,19990524,5.23,5.27,5.22,5.228,1262835
WOW,19990525,5.18,5.26,5.16,5.257,2988671
WOW,19990526,5.20,5.26,5.18,5.25,2050751
WOW,19990527,5.25,5.29,5.20,5.232,6147413
WOW,19990528,5.20,5.20,5.06,5.11,1756253
WOW,19990531,5.131,5.15,5.06,5.12,916010
WOW,19990601,5.09,5.10,5.03,5.08,1084143
WOW,19990602,5.08,5.14,5.01,5.12,3566278
WOW,19990603,5.12,5.21,5.10,5.20,2816699
WOW,19990604,5.22,5.25,5.18,5.22,2570385
WOW,19990607,5.228,5.27,5.22,5.25,1975926
WOW,19990608,5.25,5.25,5.12,5.20,1558633
WOW,19990609,5.15,5.22,5.12,5.19,1592038
WOW,19990610,5.15,5.20,5.08,5.11,1313998
WOW,19990611,5.12,5.19,5.07,5.185,2813915
WOW,19990615,5.16,5.16,5.08,5.09,2883660
WOW,19990616,5.08,5.12,5.06,5.08,1865242
WOW,19990617,5.11,5.15,5.08,5.13,2007646
WOW,19990618,5.15,5.15,5.07,5.10,5468238
WOW,19990621,5.10,5.12,5.02,5.03,2934612
WOW,19990622,5.03,5.09,5.01,5.09,2005461
WOW,19990623,5.03,5.07,4.98,5.00,2118734
WOW,19990624,5.00,5.02,4.97,5.00,3472741
WOW,19990625,5.00,5.06,4.97,5.00,9684079
WOW,19990628,5.00,5.10,5.00,5.09,1315456
WOW,19990629,5.10,5.15,5.08,5.12,4103541
WOW,19990630,5.12,5.17,5.00,5.025,3959175
WOW,19990701,5.10,5.14,5.08,5.11,2624480
WOW,19990702,5.15,5.15,5.07,5.121,3835582
WOW,19990705,5.15,5.18,5.11,5.14,2549853
WOW,19990706,5.15,5.20,5.14,5.18,2813266
WOW,19990707,5.18,5.28,5.18,5.25,3767301
WOW,19990708,5.27,5.39,5.27,5.39,5444871
WOW,19990709,5.38,5.44,5.35,5.39,4418610
WOW,19990712,5.40,5.48,5.40,5.44,5353348
WOW,19990713,5.44,5.49,5.39,5.40,8020958
WOW,19990714,5.40,5.49,5.40,5.47,8027677
WOW,19990715,5.50,5.53,5.46,5.53,7464475
WOW,19990716,5.53,5.59,5.52,5.57,3452881
WOW,19990719,5.57,5.61,5.57,5.60,3464866
WOW,19990720,5.61,5.78,5.59,5.763,5374701
WOW,19990721,5.70,5.88,5.67,5.782,8482220
WOW,19990722,5.76,5.77,5.65,5.69,2047188
WOW,19990723,5.638,5.74,5.61,5.68,1940218
WOW,19990726,5.68,5.86,5.66,5.76,4750249
WOW,19990727,5.74,5.77,5.71,5.77,2886876
WOW,19990728,5.77,5.82,5.73,5.80,5224562
WOW,19990729,5.80,5.80,5.71,5.75,9370128
WOW,19990730,5.66,5.68,5.548,5.548,4908989
WOW,19990802,5.50,5.63,5.50,5.57,1923821
WOW,19990803,5.61,5.70,5.59,5.70,1676806
WOW,19990804,5.70,5.81,5.67,5.75,3862015
WOW,19990805,5.713,5.74,5.62,5.63,2117579
WOW,19990806,5.63,5.63,5.50,5.55,2549445
WOW,19990809,5.509,5.55,5.50,5.541,1096075
WOW,19990810,5.52,5.57,5.47,5.52,2189230
WOW,19990811,5.47,5.49,5.45,5.46,787847
WOW,19990812,5.50,5.53,5.50,5.51,1426872
WOW,19990813,5.53,5.57,5.50,5.52,1814746
WOW,19990816,5.526,5.60,5.526,5.583,939905
WOW,19990817,5.57,5.57,5.50,5.50,1017150
WOW,19990818,5.51,5.57,5.49,5.50,2542940
WOW,19990819,5.50,5.53,5.50,5.52,1803450
WOW,19990820,5.53,5.60,5.51,5.60,1237312
WOW,19990823,5.60,5.65,5.50,5.514,1220328
WOW,19990824,5.558,5.58,5.50,5.50,1783066
WOW,19990825,5.50,5.60,5.50,5.552,749694
WOW,19990826,5.55,5.65,5.55,5.60,1146680
WOW,19990827,5.581,5.66,5.53,5.537,1258929
WOW,19990830,5.50,5.55,5.50,5.50,1227495
WOW,19990831,5.52,5.60,5.46,5.478,2882986
WOW,19990901,5.49,5.58,5.49,5.58,1957238
WOW,19990902,5.58,5.58,5.50,5.53,2262589
WOW,19990903,5.50,5.57,5.50,5.55,1179883
WOW,19990906,5.60,5.60,5.55,5.59,822818
WOW,19990907,5.60,5.63,5.56,5.59,1196295
WOW,19990908,5.60,5.66,5.58,5.58,2053573
WOW,19990909,5.58,5.58,5.47,5.50,6435049
WOW,19990910,5.50,5.54,5.47,5.50,2073557
WOW,19990913,5.50,5.55,5.48,5.50,2003197
WOW,19990914,5.50,5.50,5.40,5.40,3445476
WOW,19990915,5.40,5.41,5.33,5.369,4817090
WOW,19990916,5.328,5.40,5.29,5.36,1867874
WOW,19990917,5.36,5.40,5.34,5.37,2864834
WOW,19990920,5.37,5.38,5.30,5.34,1605201
WOW,19990921,5.40,5.40,5.34,5.37,4670914
WOW,19990922,5.32,5.40,5.32,5.39,1403521
WOW,19990923,5.37,5.38,5.31,5.32,3790140
WOW,19990924,5.29,5.29,5.16,5.205,4894952
WOW,19990927,5.20,5.32,5.20,5.30,1161472
WOW,19990928,5.32,5.36,5.28,5.34,2423780
WOW,19990929,5.34,5.34,5.29,5.30,3153000
WOW,19990930,5.306,5.36,5.30,5.35,2544463
WOW,19991001,5.369,5.41,5.35,5.403,2400058
WOW,19991004,5.393,5.393,5.34,5.35,989108
WOW,19991005,5.38,5.39,5.33,5.38,2149954
WOW,19991006,5.38,5.43,5.36,5.39,2747700
WOW,19991007,5.40,5.47,5.40,5.433,1099679
WOW,19991008,5.41,5.41,5.39,5.40,1495153
WOW,19991011,5.41,5.47,5.40,5.41,1908306
WOW,19991012,5.41,5.44,5.40,5.41,1236115
WOW,19991013,5.38,5.40,5.33,5.33,1568904
WOW,19991014,5.30,5.30,5.21,5.24,3261149
WOW,19991015,5.24,5.28,5.21,5.22,3580931
WOW,19991018,5.18,5.24,5.17,5.20,1629775
WOW,19991019,5.20,5.20,5.10,5.10,2569514
WOW,19991020,5.19,5.19,5.12,5.14,1852987
WOW,19991021,5.20,5.20,5.15,5.19,2136665
WOW,19991022,5.20,5.35,5.19,5.31,1780339
WOW,19991025,5.38,5.47,5.35,5.44,1236063
WOW,19991026,5.408,5.50,5.39,5.40,1926397
WOW,19991027,5.42,5.43,5.40,5.42,1998171
WOW,19991028,5.443,5.46,5.42,5.45,1150790
WOW,19991029,5.45,5.46,5.31,5.33,3640124
WOW,19991101,5.34,5.40,5.20,5.234,1415460
WOW,19991102,5.23,5.38,5.22,5.32,510814
WOW,19991103,5.32,5.35,5.21,5.22,1827557
WOW,19991104,5.295,5.295,5.22,5.225,1062734
WOW,19991105,5.285,5.285,5.18,5.22,3270820
WOW,19991108,5.30,5.30,5.13,5.16,1945999
WOW,19991109,5.17,5.18,5.09,5.13,3066535
WOW,19991110,5.158,5.18,5.05,5.08,2654492
WOW,19991111,5.11,5.21,5.11,5.21,2808192
WOW,19991112,5.25,5.37,5.25,5.354,2259798
WOW,19991115,5.39,5.39,5.22,5.26,2134423
WOW,19991116,5.26,5.32,5.22,5.24,1842814
WOW,19991117,5.25,5.26,5.22,5.258,4481768
WOW,19991118,5.25,5.25,5.16,5.20,3341835
WOW,19991119,5.20,5.27,5.20,5.22,3207008
WOW,19991122,5.228,5.23,5.16,5.18,2871674
WOW,19991123,5.15,5.23,5.14,5.21,1750005
WOW,19991124,5.19,5.23,5.17,5.22,2052917
WOW,19991125,5.21,5.25,5.20,5.25,2348917
WOW,19991126,5.25,5.26,5.21,5.21,2672855
WOW,19991129,5.25,5.28,5.22,5.227,2169556
WOW,19991130,5.22,5.33,5.22,5.31,1415986
WOW,19991201,5.345,5.39,5.32,5.36,2953673
WOW,19991202,5.38,5.40,5.35,5.39,4426394
WOW,19991203,5.39,5.39,5.27,5.29,4046848
WOW,19991206,5.29,5.31,5.22,5.23,5097472
WOW,19991207,5.20,5.22,5.08,5.11,7056110
WOW,19991208,5.153,5.16,5.05,5.05,4578701
WOW,19991209,5.05,5.09,4.97,4.97,7196790
WOW,19991210,5.00,5.07,4.97,5.04,2800029
WOW,19991213,5.10,5.12,5.02,5.06,2998724
WOW,19991214,5.07,5.10,5.02,5.02,4563267
WOW,19991215,5.05,5.06,4.98,4.99,6757104
WOW,19991216,5.036,5.04,4.96,4.97,4456285
WOW,19991217,5.00,5.03,4.98,5.00,2525457
WOW,19991220,5.01,5.12,5.01,5.12,1376950
WOW,19991221,5.114,5.114,5.05,5.08,956482
WOW,19991222,5.10,5.18,5.08,5.17,938567
WOW,19991223,5.16,5.18,5.05,5.07,873086
WOW,19991224,5.10,5.18,5.08,5.163,2539834
WOW,19991227,5.10,5.18,5.08,5.163,2539834
WOW,19991228,5.10,5.18,5.08,5.163,2539834
WOW,19991229,5.16,5.21,5.15,5.21,430348
WOW,19991230,5.21,5.24,5.15,5.24,545811
WOW,19991231,5.21,5.24,5.15,5.24,545811
WOW,20000104,5.20,5.20,5.12,5.15,923992
WOW,20000105,5.05,5.13,5.04,5.13,1246767
WOW,20000106,5.13,5.20,5.10,5.12,1444623
WOW,20000107,5.12,5.17,5.08,5.08,2477386
WOW,20000110,5.16,5.20,5.14,5.17,3817900
WOW,20000111,5.19,5.21,5.16,5.18,3734805
WOW,20000112,5.12,5.20,5.12,5.18,2307537
WOW,20000113,5.18,5.20,5.15,5.18,2465782
WOW,20000114,5.20,5.23,5.14,5.15,2933952
WOW,20000117,5.14,5.15,5.06,5.10,3198026
WOW,20000118,5.10,5.18,5.07,5.16,446394
WOW,20000119,5.141,5.18,5.11,5.18,1857580
WOW,20000120,5.124,5.15,5.07,5.14,3077087
WOW,20000121,5.09,5.11,5.06,5.09,823056
WOW,20000124,5.07,5.09,5.05,5.07,872724
WOW,20000125,5.05,5.05,4.98,4.98,2581272
WOW,20000127,5.05,5.05,4.96,4.99,1947903
WOW,20000128,5.00,5.03,4.91,4.91,4308226
WOW,20000131,4.90,4.97,4.86,4.87,2233353
WOW,20000201,4.94,4.94,4.79,4.84,1932122
WOW,20000202,4.88,4.88,4.79,4.85,2888775
WOW,20000203,4.83,4.83,4.71,4.76,3910619
WOW,20000204,4.748,4.81,4.72,4.78,3062146
WOW,20000207,4.841,4.85,4.77,4.80,2354962
WOW,20000208,4.75,4.79,4.64,4.65,3635478
WOW,20000209,4.70,4.82,4.70,4.74,3255800
WOW,20000210,4.80,4.80,4.63,4.72,5917054
WOW,20000211,4.72,5.00,4.70,4.97,3520622
WOW,20000214,5.00,5.14,4.83,5.12,5951279
WOW,20000215,5.16,5.29,5.16,5.22,6370872
WOW,20000216,5.23,5.23,5.04,5.072,2836175
WOW,20000217,5.04,5.07,4.94,5.04,1813303
WOW,20000218,5.02,5.04,4.80,4.88,2197970
WOW,20000221,4.85,4.93,4.81,4.88,1208414
WOW,20000222,4.88,4.96,4.88,4.91,1534642
WOW,20000223,4.942,5.03,4.90,4.995,2307608
WOW,20000224,5.00,5.03,4.91,4.92,3366795
WOW,20000225,4.92,5.00,4.90,4.98,2941261
WOW,20000228,4.98,5.00,4.92,4.93,1642190
WOW,20000229,4.959,5.07,4.95,4.99,2526623
WOW,20000301,5.05,5.09,4.96,5.009,2524858
WOW,20000302,5.00,5.00,4.93,4.95,2099173
WOW,20000303,4.95,5.00,4.93,5.00,3695860
WOW,20000306,4.99,5.00,4.92,4.92,2267662
WOW,20000307,4.92,4.92,4.78,4.79,3689271
WOW,20000308,4.80,4.86,4.79,4.851,2389380
WOW,20000309,4.84,4.92,4.80,4.80,3699360
WOW,20000310,4.87,4.90,4.79,4.90,2418172
WOW,20000313,4.92,5.01,4.92,5.00,1769518
WOW,20000314,4.993,5.00,4.87,4.944,2491237
WOW,20000315,4.873,4.93,4.87,4.88,2480503
WOW,20000316,4.95,4.99,4.86,4.87,2111114
WOW,20000317,4.989,4.989,4.87,4.92,3425690
WOW,20000320,4.95,5.09,4.94,5.05,1298078
WOW,20000321,5.05,5.05,4.98,5.012,1767447
WOW,20000322,5.02,5.19,5.02,5.15,2416529
WOW,20000323,5.144,5.21,5.12,5.21,2319168
WOW,20000324,5.25,5.37,5.21,5.31,6286913
WOW,20000328,5.292,5.34,5.28,5.311,3681884
WOW,20000329,5.30,5.35,5.29,5.35,3308209
WOW,20000330,5.25,5.27,5.18,5.20,4276554
WOW,20000331,5.15,5.17,5.08,5.11,5018641
WOW,20000403,5.10,5.10,4.98,5.058,3148557
WOW,20000404,5.10,5.29,5.08,5.24,2298083
WOW,20000405,5.24,5.38,5.24,5.311,3943844
WOW,20000406,5.259,5.29,5.17,5.25,5971059
WOW,20000407,5.20,5.22,5.05,5.141,2895970
WOW,20000411,5.20,5.31,5.20,5.27,1820173
WOW,20000412,5.30,5.50,5.28,5.41,3802928
WOW,20000413,5.41,5.52,5.41,5.50,9850885
WOW,20000414,5.50,5.60,5.45,5.50,8950961
WOW,20000417,5.129,5.45,5.129,5.36,5138301
WOW,20000418,5.50,5.65,5.45,5.60,4724079
WOW,20000419,5.65,5.68,5.51,5.593,5972758
WOW,20000420,5.446,5.69,5.446,5.60,1177170
WOW,20000426,5.65,5.90,5.65,5.88,4773145
WOW,20000427,5.709,5.84,5.67,5.80,3461282
WOW,20000428,5.70,5.82,5.68,5.762,1925216
WOW,20000501,5.70,5.71,5.55,5.68,2194472
WOW,20000502,5.60,5.69,5.52,5.62,1511493
WOW,20000503,5.60,5.86,5.58,5.756,2627949
WOW,20000504,5.65,5.67,5.56,5.60,3096301
WOW,20000505,5.59,5.70,5.59,5.70,1970003
WOW,20000508,5.684,5.69,5.60,5.65,3064991
WOW,20000509,5.60,5.71,5.60,5.65,1514010
WOW,20000510,5.62,5.75,5.62,5.72,2453585
WOW,20000511,5.629,5.78,5.62,5.72,1886678
WOW,20000512,5.628,5.76,5.628,5.74,1130641
WOW,20000515,5.73,5.74,5.61,5.67,1044058
WOW,20000516,5.65,5.68,5.53,5.54,877103
WOW,20000517,5.54,5.54,5.35,5.35,3197637
WOW,20000518,5.379,5.58,5.34,5.57,2477770
WOW,20000519,5.511,5.60,5.45,5.56,2400736
WOW,20000522,5.51,5.70,5.51,5.67,1795758
WOW,20000523,5.65,5.75,5.65,5.75,3450107
WOW,20000524,5.72,5.88,5.70,5.842,4326202
WOW,20000525,5.756,5.82,5.75,5.75,2105942
WOW,20000526,5.648,5.81,5.648,5.78,1821239
WOW,20000529,5.75,5.88,5.75,5.88,1813321
WOW,20000530,5.85,5.985,5.85,5.985,3548055
WOW,20000531,5.956,6.00,5.80,5.80,7681764
WOW,20000601,5.83,5.99,5.83,5.93,3022054
WOW,20000602,5.92,5.95,5.85,5.90,2001690
WOW,20000605,5.90,5.90,5.82,5.879,1221288
WOW,20000606,5.85,6.02,5.85,6.01,2812262
WOW,20000607,5.929,6.04,5.82,5.86,3722219
WOW,20000608,5.909,6.09,5.909,6.07,5389589
WOW,20000613,6.00,6.06,5.90,5.94,2217609
WOW,20000614,5.95,6.08,5.95,6.057,1665499
WOW,20000615,6.00,6.00,5.86,5.86,1370342
WOW,20000616,5.89,5.95,5.88,5.92,2105193
WOW,20000619,5.90,5.92,5.89,5.90,970838
WOW,20000620,5.90,6.02,5.90,5.98,1694561
WOW,20000621,5.98,6.10,5.96,6.05,2057654
WOW,20000622,6.019,6.19,6.00,6.16,3001765
WOW,20000623,6.06,6.20,6.02,6.186,4394846
WOW,20000626,6.15,6.17,6.05,6.099,2141823
WOW,20000627,6.10,6.32,6.10,6.265,2747453
WOW,20000628,6.187,6.33,6.18,6.242,2799959
WOW,20000629,6.24,6.24,6.00,6.08,2888301
WOW,20000630,6.043,6.29,6.00,6.165,16912557
WOW,20000703,6.017,6.26,6.017,6.26,1826039
WOW,20000704,6.22,6.30,6.22,6.27,2177552
WOW,20000705,6.25,6.34,6.22,6.34,2618607
WOW,20000706,6.25,6.34,6.13,6.19,2935792
WOW,20000707,6.17,6.19,6.03,6.05,3020057
WOW,20000710,6.05,6.09,5.93,5.96,2481420
WOW,20000711,5.95,5.98,5.89,5.95,1750445
WOW,20000712,5.95,5.99,5.87,5.97,1346868
WOW,20000713,5.99,6.09,5.98,6.00,4493793
WOW,20000714,5.991,6.07,5.97,6.048,2206360
WOW,20000717,6.05,6.15,6.02,6.12,1098475
WOW,20000718,6.12,6.26,6.12,6.15,2449887
WOW,20000719,6.138,6.23,6.08,6.13,1358499
WOW,20000720,6.10,6.22,6.10,6.20,2559177
WOW,20000721,6.22,6.30,6.22,6.27,1571772
WOW,20000724,6.217,6.28,6.20,6.20,1570877
WOW,20000725,6.19,6.29,6.19,6.241,1220904
WOW,20000726,6.22,6.22,6.09,6.10,2761811
WOW,20000727,6.07,6.07,5.98,6.07,2597295
WOW,20000728,6.091,6.20,6.091,6.13,2877120
WOW,20000731,6.05,6.16,6.05,6.06,975819
WOW,20000801,6.06,6.06,5.95,6.032,2806411
WOW,20000802,6.00,6.09,5.96,6.08,1282296
WOW,20000803,6.035,6.08,6.035,6.06,1469057
WOW,20000804,6.06,6.20,6.06,6.20,2284948
WOW,20000807,6.20,6.22,6.16,6.18,675993
WOW,20000808,6.19,6.28,6.18,6.25,3011155
WOW,20000809,6.25,6.33,6.25,6.30,2371211
WOW,20000810,6.28,6.34,6.22,6.315,1560878
WOW,20000811,6.25,6.355,6.25,6.355,974528
WOW,20000814,6.34,6.37,6.30,6.34,613477
WOW,20000815,6.32,6.49,6.32,6.45,1874939
WOW,20000816,6.45,6.46,6.31,6.31,1706410
WOW,20000817,6.30,6.45,6.30,6.35,1499177
WOW,20000818,6.34,6.37,6.24,6.27,2459876
WOW,20000821,6.26,6.33,6.26,6.30,911987
WOW,20000822,6.29,6.39,6.27,6.38,1930682
WOW,20000823,6.35,6.43,6.35,6.39,1952560
WOW,20000824,6.35,6.42,6.35,6.412,2363529
WOW,20000825,6.40,6.45,6.37,6.45,1437572
WOW,20000828,6.47,6.77,6.47,6.75,3006709
WOW,20000829,6.76,6.79,6.60,6.70,5602937
WOW,20000830,6.674,6.86,6.64,6.86,5457336
WOW,20000831,6.80,6.86,6.77,6.85,7553217
WOW,20000901,6.85,7.05,6.84,7.00,9326178
WOW,20000904,6.98,6.98,6.88,6.92,3668649
WOW,20000905,6.97,7.02,6.95,7.01,4081248
WOW,20000906,6.972,7.00,6.94,6.95,2928198
WOW,20000907,6.959,7.03,6.959,7.01,3511814
WOW,20000908,6.827,6.97,6.80,6.92,12885328
WOW,20000911,6.93,6.95,6.90,6.94,4178533
WOW,20000912,6.95,7.04,6.94,7.02,4060235
WOW,20000913,7.00,7.01,6.91,6.92,6885732
WOW,20000914,6.94,6.99,6.94,6.983,1467217
WOW,20000915,6.94,6.96,6.86,6.893,4393343
WOW,20000918,6.85,6.86,6.77,6.79,2140172
WOW,20000919,6.70,6.72,6.62,6.67,1565268
WOW,20000920,6.65,6.74,6.62,6.65,1715498
WOW,20000921,6.631,6.66,6.55,6.644,1099353
WOW,20000922,6.60,6.67,6.51,6.65,1160928
WOW,20000925,6.65,6.85,6.65,6.78,1339285
WOW,20000926,6.744,6.84,6.71,6.72,2168389
WOW,20000927,6.70,6.71,6.60,6.60,3145376
WOW,20000928,6.608,6.72,6.608,6.72,880273
WOW,20000929,6.70,6.744,6.65,6.744,1804893
WOW,20001002,6.70,6.88,6.70,6.84,279452
WOW,20001003,6.848,7.02,6.84,7.01,1927286
WOW,20001004,6.96,7.14,6.96,7.12,3162552
WOW,20001005,7.05,7.30,7.05,7.164,3781270
WOW,20001006,7.042,7.21,7.04,7.19,2572750
WOW,20001009,7.061,7.18,7.061,7.15,2499340
WOW,20001010,7.07,7.15,7.04,7.042,2926482
WOW,20001011,7.08,7.22,7.05,7.18,3436742
WOW,20001012,7.203,7.52,7.18,7.48,6088103
WOW,20001013,7.35,7.37,7.20,7.24,4029187
WOW,20001016,7.25,7.37,7.16,7.37,3295458
WOW,20001017,7.372,7.50,7.30,7.45,4896004
WOW,20001018,7.40,7.51,7.40,7.452,3039781
WOW,20001019,7.48,7.62,7.46,7.556,4097963
WOW,20001020,7.52,7.58,7.43,7.43,2601002
WOW,20001023,7.40,7.56,7.40,7.56,3615694
WOW,20001024,7.55,7.58,7.46,7.55,2395495
WOW,20001025,7.50,7.59,7.50,7.52,1520578
WOW,20001026,7.48,7.49,7.37,7.387,1906920
WOW,20001027,7.386,7.58,7.386,7.55,1822492
WOW,20001030,7.56,7.65,7.55,7.65,1420965
WOW,20001031,7.66,7.77,7.65,7.686,2343443
WOW,20001101,7.709,7.83,7.67,7.80,2885220
WOW,20001102,7.786,7.80,7.61,7.65,1802858
WOW,20001103,7.634,7.65,7.46,7.50,5693321
WOW,20001106,7.45,7.55,7.41,7.543,1286014
WOW,20001107,7.56,7.84,7.56,7.74,3897436
WOW,20001108,7.72,7.77,7.55,7.60,3391457
WOW,20001109,7.60,7.74,7.60,7.713,2513109
WOW,20001110,7.71,7.76,7.71,7.71,1872465
WOW,20001113,7.659,7.79,7.60,7.70,2883755
WOW,20001114,7.636,7.80,7.636,7.80,2297326
WOW,20001115,7.90,8.07,7.90,8.006,6205651
WOW,20001116,8.00,8.05,7.95,7.95,7384419
WOW,20001117,7.865,8.00,7.86,7.97,971587
WOW,20001120,7.905,7.95,7.81,7.85,3086305
WOW,20001121,7.77,7.80,7.73,7.74,2842290
WOW,20001122,7.70,7.74,7.68,7.70,2344301
WOW,20001123,7.71,7.95,7.70,7.91,2155204
WOW,20001124,7.88,7.90,7.82,7.864,974821
WOW,20001127,7.826,7.88,7.78,7.869,679865
WOW,20001128,7.86,7.86,7.74,7.768,973757
WOW,20001129,7.75,7.75,7.61,7.63,1162404
WOW,20001130,7.65,7.85,7.65,7.757,3304221
WOW,20001201,7.70,7.76,7.67,7.75,2358245
WOW,20001204,7.743,7.80,7.70,7.73,373726
WOW,20001205,7.73,7.90,7.73,7.88,1598297
WOW,20001206,7.91,7.94,7.77,7.77,1350370
WOW,20001207,7.73,7.91,7.70,7.90,1761481
WOW,20001208,7.85,7.94,7.85,7.90,1727020
WOW,20001211,7.892,8.07,7.89,8.05,2174670
WOW,20001212,8.08,8.22,8.08,8.18,2923324
WOW,20001213,8.15,8.16,7.98,7.98,3209242
WOW,20001214,7.92,7.95,7.80,7.82,3443467
WOW,20001215,7.78,7.87,7.67,7.861,1497995
WOW,20001218,7.859,8.06,7.859,8.05,2157759
WOW,20001219,8.10,8.24,8.10,8.19,2728626
WOW,20001220,8.062,8.22,7.99,8.21,1382058
WOW,20001221,8.006,8.27,8.006,8.244,2593213
WOW,20001222,8.262,8.27,8.20,8.255,9785999
WOW,20001225,8.262,8.27,8.20,8.255,9785999
WOW,20001226,8.262,8.27,8.20,8.255,9785999
WOW,20001227,8.25,8.48,8.25,8.41,1948402
WOW,20001228,8.45,8.61,8.45,8.60,1509946
WOW,20001229,8.59,8.62,8.36,8.42,3028846
WOW,20010101,8.59,8.62,8.36,8.42,3028846
WOW,20010102,8.42,8.53,8.42,8.50,1376628
WOW,20010103,8.42,8.45,8.32,8.35,1559320
WOW,20010104,8.483,8.483,8.30,8.37,1822055
WOW,20010105,8.30,8.30,8.00,8.04,7360910
WOW,20010108,7.931,7.95,7.84,7.90,4098083
WOW,20010109,7.80,7.90,7.75,7.90,3993127
WOW,20010110,7.91,8.01,7.91,8.00,5294971
WOW,20010111,8.00,8.19,8.00,8.15,3749841
WOW,20010112,8.12,8.12,8.06,8.06,2450005
WOW,20010115,8.06,8.09,7.95,8.08,914054
WOW,20010116,8.018,8.15,8.018,8.10,4549582
WOW,20010117,8.08,8.16,8.01,8.106,11459037
WOW,20010118,8.039,8.17,8.02,8.07,1412272
WOW,20010119,8.13,8.15,8.11,8.15,1511353
WOW,20010122,8.10,8.10,7.98,8.059,3370327
WOW,20010123,8.00,8.07,7.99,8.05,1372404
WOW,20010124,8.007,8.06,8.007,8.05,4221910
WOW,20010125,8.04,8.08,7.99,8.07,2257482
WOW,20010129,8.00,8.04,8.00,8.00,3356591
WOW,20010130,8.00,8.00,7.96,7.98,1227268
WOW,20010131,7.98,7.98,7.76,7.839,5089449
WOW,20010201,7.78,7.79,7.63,7.65,4602054
WOW,20010202,7.67,7.75,7.65,7.71,2960324
WOW,20010205,7.70,7.74,7.62,7.68,3369604
WOW,20010206,7.68,7.82,7.68,7.78,2412152
WOW,20010207,7.80,7.92,7.73,7.92,2865153
WOW,20010208,7.95,7.95,7.85,7.87,1356957
WOW,20010209,7.84,7.90,7.78,7.88,1663574
WOW,20010212,7.88,8.10,7.87,8.06,1988325
WOW,20010213,8.05,8.09,7.97,8.05,1718241
WOW,20010214,8.05,8.08,8.02,8.05,2464749
WOW,20010215,8.028,8.07,8.00,8.05,986810
WOW,20010216,8.06,8.15,8.05,8.10,1765024
WOW,20010219,8.018,8.10,7.96,8.04,1163950
WOW,20010220,8.05,8.14,8.04,8.079,1261126
WOW,20010221,8.084,8.09,8.05,8.06,1358748
WOW,20010222,8.00,8.08,7.97,8.044,2066257
WOW,20010223,8.02,8.08,7.96,7.98,1045062
WOW,20010226,8.15,8.30,8.01,8.011,2556422
WOW,20010227,8.08,8.21,8.02,8.13,1826822
WOW,20010228,8.106,8.48,8.10,8.47,5544302
WOW,20010301,8.393,8.591,8.39,8.591,2791992
WOW,20010302,8.59,8.59,8.50,8.55,3704322
WOW,20010305,8.45,8.50,8.42,8.46,3156981
WOW,20010306,8.40,8.45,8.35,8.35,1137894
WOW,20010307,8.33,8.40,8.29,8.30,3167513
WOW,20010308,8.30,8.33,8.24,8.31,1812111
WOW,20010309,8.30,8.46,8.28,8.40,984994
WOW,20010312,8.30,8.46,8.30,8.46,1206111
WOW,20010313,8.304,8.41,8.30,8.38,2501574
WOW,20010314,8.418,8.42,8.32,8.32,1903929
WOW,20010315,8.219,8.36,8.20,8.36,3654154
WOW,20010316,8.29,8.33,8.28,8.30,4370912
WOW,20010319,8.24,8.31,8.24,8.30,892072
WOW,20010320,8.24,8.33,8.24,8.27,1138557
WOW,20010321,8.24,8.35,8.24,8.33,4909057
WOW,20010322,8.30,8.35,8.27,8.316,3386199
WOW,20010323,8.25,8.33,8.19,8.198,4230500
WOW,20010326,8.276,8.29,8.16,8.26,3367736
WOW,20010327,8.26,8.32,8.25,8.29,3537487
WOW,20010328,8.30,8.36,8.30,8.31,1430169
WOW,20010329,8.20,8.28,8.15,8.271,12327424
WOW,20010330,8.25,8.34,8.24,8.30,7494700
WOW,20010402,8.33,8.53,8.30,8.41,2430374
WOW,20010403,8.459,8.59,8.459,8.55,4060157
WOW,20010404,8.52,8.66,8.52,8.62,3776221
WOW,20010405,8.64,8.77,8.64,8.68,3495353
WOW,20010406,8.75,8.75,8.48,8.58,5112508
WOW,20010409,8.571,8.571,8.48,8.51,2659499
WOW,20010410,8.50,8.51,8.45,8.47,2704830
WOW,20010411,8.567,8.71,8.567,8.70,4621462
WOW,20010412,8.68,8.92,8.67,8.86,5527204
WOW,20010417,8.85,8.85,8.70,8.73,2714220
WOW,20010418,8.78,8.98,8.78,8.80,5538888
WOW,20010419,8.994,8.994,8.82,8.85,6810132
WOW,20010420,8.89,8.95,8.83,8.84,2715285
WOW,20010423,8.83,8.85,8.81,8.821,812745
WOW,20010424,8.792,9.07,8.76,8.96,8600160
WOW,20010426,8.96,9.06,8.92,9.03,4818005
WOW,20010427,9.04,9.09,8.92,8.92,3423711
WOW,20010430,8.939,8.99,8.83,8.98,2915499
WOW,20010501,9.00,9.35,9.00,9.325,4112266
WOW,20010502,9.33,9.46,9.15,9.16,3839916
WOW,20010503,9.167,9.32,9.10,9.30,1990100
WOW,20010504,9.25,9.25,9.02,9.03,4022513
WOW,20010507,9.10,9.17,8.95,9.126,2993763
WOW,20010508,9.10,9.10,8.95,9.03,2305637
WOW,20010509,9.049,9.40,9.049,9.357,2647336
WOW,20010510,9.36,9.49,9.30,9.392,2599951
WOW,20010511,9.40,9.63,9.35,9.55,2079508
WOW,20010514,9.709,9.88,9.61,9.82,3504624
WOW,20010515,9.58,9.68,9.45,9.60,8612623
WOW,20010516,9.617,9.79,9.617,9.71,2652773
WOW,20010517,9.815,9.88,9.68,9.76,4616634
WOW,20010518,9.75,9.81,9.68,9.78,4255010
WOW,20010521,9.81,10.07,9.81,10.02,2368157
WOW,20010522,9.96,10.05,9.88,9.98,3909594
WOW,20010523,9.894,10.09,9.73,9.794,7187370
WOW,20010524,9.58,9.60,9.45,9.51,5808058
WOW,20010525,9.49,9.65,9.46,9.52,2194119
WOW,20010528,9.50,9.61,9.48,9.51,1956584
WOW,20010529,9.592,9.592,9.51,9.541,873331
WOW,20010530,9.55,9.55,9.49,9.50,2609897
WOW,20010531,9.49,9.65,9.49,9.60,1584257
WOW,20010601,9.60,9.80,9.60,9.77,3523328
WOW,20010604,9.809,9.98,9.809,9.97,2364254
WOW,20010605,9.98,10.05,9.83,9.96,1737069
WOW,20010606,9.95,9.96,9.84,9.86,2240896
WOW,20010607,9.86,9.86,9.70,9.83,1942619
WOW,20010608,9.80,9.96,9.79,9.922,2333022
WOW,20010612,9.80,10.00,9.80,9.90,3942504
WOW,20010613,9.95,10.00,9.92,9.994,1351245
WOW,20010614,9.94,10.29,9.93,10.20,3842093
WOW,20010615,10.208,10.502,10.15,10.502,8654634
WOW,20010618,10.45,10.57,10.30,10.52,4693792
WOW,20010619,10.50,10.82,10.50,10.72,2858227
WOW,20010620,10.72,11.04,10.72,10.762,7034640
WOW,20010621,10.84,10.90,10.67,10.717,4708124
WOW,20010622,10.75,10.85,10.71,10.85,3131893
WOW,20010625,10.709,11.14,10.709,11.14,2192995
WOW,20010626,11.14,11.14,10.85,10.97,2221620
WOW,20010627,10.95,10.95,10.71,10.74,4101533
WOW,20010628,10.81,10.82,10.68,10.82,1882009
WOW,20010629,10.80,11.00,10.80,11.00,24438833
WOW,20010702,10.713,10.95,10.713,10.94,2419397
WOW,20010703,10.98,11.02,10.78,10.82,3071005
WOW,20010704,10.56,10.65,10.41,10.45,5362017
WOW,20010705,10.382,10.44,10.26,10.30,3483433
WOW,20010706,10.20,10.22,10.15,10.21,4618125
WOW,20010709,10.181,10.50,10.10,10.49,5232884
WOW,20010710,10.49,10.68,10.47,10.58,2431393
WOW,20010711,10.49,10.64,10.49,10.55,1695383
WOW,20010712,10.587,10.80,10.49,10.76,2235705
WOW,20010713,10.66,10.80,10.57,10.68,2299214
WOW,20010716,10.68,10.78,10.68,10.74,1650056
WOW,20010717,10.72,10.79,10.70,10.74,2687724
WOW,20010718,10.80,11.02,10.75,11.00,4892748
WOW,20010719,10.969,11.08,10.969,11.07,2819045
WOW,20010720,11.00,11.41,11.00,11.30,6174106
WOW,20010723,11.26,11.28,11.15,11.18,1808459
WOW,20010724,11.16,11.17,11.04,11.07,1857311
WOW,20010725,11.00,11.15,10.96,11.15,1847516
WOW,20010726,11.09,11.09,10.97,11.00,1629503
WOW,20010727,10.99,11.27,10.99,11.17,1782731
WOW,20010730,11.20,11.25,11.17,11.214,2004919
WOW,20010731,11.21,11.22,11.02,11.05,1820861
WOW,20010801,11.06,11.15,10.94,10.957,1470105
WOW,20010802,11.00,11.07,10.91,10.99,1448912
WOW,20010803,10.90,10.91,10.68,10.76,2878822
WOW,20010806,10.70,10.84,10.65,10.79,1445721
WOW,20010807,10.78,10.99,10.75,10.93,1623637
WOW,20010808,10.947,11.22,10.947,11.138,2988741
WOW,20010809,11.17,11.24,11.00,11.18,2940574
WOW,20010810,11.15,11.15,11.05,11.144,497552
WOW,20010813,11.11,11.21,11.05,11.05,975365
WOW,20010814,11.00,11.02,10.81,10.85,1148974
WOW,20010815,10.883,11.08,10.82,10.82,2150193
WOW,20010816,10.808,10.90,10.40,10.65,5158082
WOW,20010817,10.65,10.74,10.53,10.706,2994354
WOW,20010820,10.60,10.71,10.57,10.64,1606756
WOW,20010821,10.67,10.95,10.67,10.90,1596599
WOW,20010822,10.85,10.93,10.83,10.881,855690
WOW,20010823,10.90,10.98,10.80,10.80,877100
WOW,20010824,10.87,10.98,10.81,10.91,1116291
WOW,20010827,11.14,11.23,10.87,10.92,2681318
WOW,20010828,11.016,11.12,10.94,11.10,2917523
WOW,20010829,11.00,11.02,10.85,10.972,1249964
WOW,20010830,10.988,11.05,10.86,10.90,1567863
WOW,20010831,10.82,10.89,10.727,10.727,1921437
WOW,20010903,10.851,11.13,10.81,11.11,2158953
WOW,20010904,11.09,11.25,11.08,11.22,2168869
WOW,20010905,11.069,11.36,11.069,11.26,2735593
WOW,20010906,11.19,11.23,11.00,11.108,31713068
WOW,20010907,11.02,11.27,11.02,11.261,1828684
WOW,20010910,11.20,11.42,11.17,11.33,2359333
WOW,20010911,11.339,11.55,11.33,11.47,1943598
WOW,20010912,11.166,11.36,11.03,11.20,1538152
WOW,20010913,11.378,11.45,11.14,11.38,1097949
WOW,20010914,11.35,11.45,11.35,11.40,1332066
WOW,20010917,11.20,11.25,10.76,11.049,3415276
WOW,20010918,11.059,11.65,11.059,11.60,3829522
WOW,20010919,11.68,12.00,11.62,11.945,4567290
WOW,20010920,11.75,12.19,11.71,11.80,6575644
WOW,20010921,11.60,11.75,11.51,11.69,4475913
WOW,20010924,11.60,11.63,11.41,11.44,2837055
WOW,20010925,11.55,11.58,11.25,11.55,3076232
WOW,20010926,11.54,11.56,11.30,11.33,3015232
WOW,20010927,11.31,11.64,11.26,11.544,2005503
WOW,20010928,11.56,11.92,11.53,11.85,8864919
WOW,20011001,11.964,12.08,11.86,11.91,2264597
WOW,20011002,11.874,12.101,11.83,12.101,2939478
WOW,20011003,12.10,12.21,12.01,12.071,2381415
WOW,20011004,12.05,12.15,11.97,12.09,1517643
WOW,20011005,12.09,12.40,12.09,12.35,1752230
WOW,20011008,12.25,12.51,12.25,12.45,1519156
WOW,20011009,12.50,12.63,12.45,12.49,3984849
WOW,20011010,12.40,12.40,12.00,12.00,4405159
WOW,20011011,12.05,12.08,11.88,11.90,4923752
WOW,20011012,11.99,11.99,11.66,11.778,3847813
WOW,20011015,11.85,11.85,11.62,11.69,1947425
WOW,20011016,11.745,11.93,11.74,11.80,3862901
WOW,20011017,11.857,11.95,11.55,11.611,3293018
WOW,20011018,11.58,11.58,11.26,11.48,3880676
WOW,20011019,11.40,11.68,11.30,11.308,3098104
WOW,20011022,11.31,11.37,11.25,11.30,1035103
WOW,20011023,11.35,11.85,11.35,11.83,3438316
WOW,20011024,11.83,11.83,11.52,11.62,2047166
WOW,20011025,11.61,11.61,11.30,11.30,3523114
WOW,20011026,11.384,11.58,11.384,11.501,1740269
WOW,20011029,11.50,11.55,11.18,11.21,3247477
WOW,20011030,11.17,11.45,11.01,11.39,5196875
WOW,20011031,11.25,11.42,11.21,11.34,4259619
WOW,20011101,11.35,11.45,11.35,11.38,2717123
WOW,20011102,11.45,11.48,11.18,11.23,2265085
WOW,20011105,11.25,11.27,11.02,11.02,2532742
WOW,20011106,11.15,11.20,11.04,11.049,3366264
WOW,20011107,11.15,11.20,11.04,11.049,3366264
WOW,20011108,11.04,11.26,11.04,11.228,2786551
WOW,20011109,11.24,11.24,10.95,11.02,3986044
WOW,20011112,11.05,11.09,10.95,11.00,1887973
WOW,20011113,10.95,10.95,10.691,10.691,5314260
WOW,20011114,10.874,11.12,10.69,11.01,8485581
WOW,20011115,11.10,11.36,11.05,11.36,4542115
WOW,20011116,11.30,11.64,11.30,11.51,7006390
WOW,20011119,11.494,11.58,11.25,11.25,3255417
WOW,20011120,11.276,11.34,10.88,10.90,8160507
WOW,20011122,11.00,11.00,10.90,10.919,3048926
WOW,20011123,10.959,11.24,10.959,11.17,2322903
WOW,20011126,11.294,11.31,11.20,11.259,1286957
WOW,20011127,11.30,11.43,11.21,11.21,2214126
WOW,20011128,11.20,11.32,11.09,11.223,3032470
WOW,20011129,11.15,11.18,11.02,11.063,5390798
WOW,20011130,11.09,11.18,11.04,11.09,4360465
WOW,20011203,11.15,11.281,11.01,11.281,3097413
WOW,20011207,11.19,11.19,11.08,11.18,4561623
WOW,20011210,11.20,11.20,10.95,11.00,2904547
WOW,20011214,10.81,10.90,10.79,10.82,2825730
WOW,20011217,10.907,10.94,10.80,10.812,1899598
WOW,20011218,10.827,10.85,10.76,10.80,2353612
WOW,20011219,10.85,10.91,10.74,10.85,3935026
WOW,20011220,10.90,10.97,10.83,10.89,2849458
WOW,20011221,10.92,11.11,10.92,11.09,23876693
WOW,20011224,11.11,11.20,11.10,11.17,516932
WOW,20011227,11.17,11.25,11.07,11.23,533549
WOW,20011228,11.27,11.35,11.27,11.28,762238
WOW,20011231,11.28,11.28,11.15,11.24,1268027
WOW,20020102,11.269,11.33,11.16,11.28,506263
WOW,20020103,11.27,11.27,11.00,11.02,1759195
WOW,20020104,11.13,11.13,10.97,11.09,1307920
WOW,20020107,11.20,11.24,11.06,11.19,2361464
WOW,20020108,11.20,11.27,11.17,11.18,1471219
WOW,20020109,11.206,11.25,11.12,11.17,2986937
WOW,20020110,11.142,11.16,11.03,11.10,7444298
WOW,20020111,11.10,11.17,11.08,11.17,2149311
WOW,20020114,11.16,11.17,11.08,11.131,1379861
WOW,20020115,11.10,11.15,11.09,11.10,2408426
WOW,20020116,11.10,11.27,11.08,11.26,2279849
WOW,20020117,11.18,11.28,11.18,11.25,2736053
WOW,20020118,11.24,11.24,11.14,11.14,2420717
WOW,20020121,11.29,11.52,11.25,11.50,4704990
WOW,20020122,11.60,11.79,11.58,11.76,8284754
WOW,20020123,11.70,11.83,11.59,11.739,5313459
WOW,20020124,11.72,12.00,11.72,11.83,3274791
WOW,20020125,11.97,12.00,11.88,11.99,3521923
WOW,20020129,12.00,12.00,11.78,11.883,4054537
WOW,20020130,11.83,11.83,11.67,11.691,2040515
WOW,20020131,11.66,11.89,11.66,11.844,1328182
WOW,20020201,11.84,11.96,11.77,11.77,2476855
WOW,20020204,11.95,12.10,11.89,12.08,3532047
WOW,20020205,12.08,12.29,12.08,12.24,4849320
WOW,20020206,12.20,12.24,11.95,11.95,4104048
WOW,20020207,11.909,11.99,11.77,11.776,2988692
WOW,20020208,11.844,11.90,11.71,11.88,3493400
WOW,20020211,11.90,12.14,11.90,12.00,2043513
WOW,20020212,12.10,12.10,11.80,11.80,3078265
WOW,20020213,11.79,11.95,11.72,11.90,2212262
WOW,20020214,12.123,12.123,11.95,12.02,1636620
WOW,20020215,12.02,12.05,11.92,12.007,1236218
WOW,20020218,12.00,12.02,11.92,11.94,1269930
WOW,20020219,11.98,12.14,11.98,12.138,4087128
WOW,20020220,12.091,12.10,11.91,11.97,2795484
WOW,20020221,11.992,12.06,11.98,12.02,1637073
WOW,20020222,12.031,12.17,11.99,12.14,6427659
WOW,20020225,12.14,12.25,12.10,12.20,2049907
WOW,20020226,12.24,12.37,12.10,12.20,2545303
WOW,20020227,12.19,12.26,12.05,12.079,5467606
WOW,20020228,12.05,12.19,12.05,12.12,2061385
WOW,20020301,12.18,12.18,11.99,12.139,3829497
WOW,20020304,12.35,12.60,12.32,12.487,5046051
WOW,20020305,12.50,12.52,12.27,12.32,2650677
WOW,20020306,12.34,12.41,12.18,12.39,5792206
WOW,20020307,12.39,12.58,12.34,12.40,5880272
WOW,20020308,12.36,12.52,12.31,12.51,2127010
WOW,20020311,12.55,12.73,12.47,12.70,3826529
WOW,20020312,12.671,12.91,12.67,12.80,3953013
WOW,20020313,12.80,12.92,12.69,12.69,3164748
WOW,20020314,12.65,12.80,12.58,12.615,3563988
WOW,20020315,12.607,12.64,12.44,12.50,2795058
WOW,20020318,12.55,12.69,12.49,12.49,1068065
WOW,20020319,12.50,12.50,12.35,12.39,3268230
WOW,20020320,12.45,12.50,12.31,12.48,3394252
WOW,20020321,12.48,12.52,12.39,12.50,2375891
WOW,20020322,12.50,12.60,12.43,12.49,1755793
WOW,20020325,12.50,12.53,12.35,12.51,1912112
WOW,20020326,12.50,12.50,12.34,12.37,3775329
WOW,20020327,12.39,12.40,12.25,12.36,19272325
WOW,20020328,12.30,12.52,12.30,12.48,6895280
WOW,20020329,12.30,12.52,12.30,12.48,6895280
WOW,20020402,12.50,12.61,12.50,12.55,2530038
WOW,20020403,12.56,12.67,12.48,12.62,3249017
WOW,20020404,12.53,12.75,12.50,12.73,3606092
WOW,20020405,12.73,12.80,12.65,12.70,2338076
WOW,20020408,12.72,12.75,12.55,12.57,1164243
WOW,20020409,12.55,12.60,12.45,12.56,1328831
WOW,20020410,12.60,12.62,12.47,12.47,1257192
WOW,20020411,12.59,12.74,12.45,12.64,1725306
WOW,20020412,12.60,12.73,12.60,12.67,2339659
WOW,20020415,12.75,12.95,12.71,12.92,2677339
WOW,20020416,12.92,13.18,12.92,13.03,5892311
WOW,20020417,13.05,13.09,12.90,13.02,3457354
WOW,20020418,13.07,13.14,13.05,13.05,4287465
WOW,20020419,13.12,13.27,13.12,13.26,2818767
WOW,20020422,13.25,13.45,13.25,13.41,2069793
WOW,20020423,13.42,13.64,13.42,13.59,2587753
WOW,20020424,13.56,13.56,13.40,13.42,2176715
WOW,20020426,13.40,13.40,13.24,13.24,3976710
WOW,20020429,13.22,13.34,13.15,13.18,1872390
WOW,20020430,13.15,13.20,13.06,13.13,3063769
WOW,20020501,13.15,13.23,13.12,13.16,1803018
WOW,20020502,13.22,13.35,13.21,13.31,1356985
WOW,20020503,13.30,13.51,13.30,13.45,1166800
WOW,20020506,13.36,13.60,13.36,13.56,3262112
WOW,20020507,13.43,13.53,13.12,13.15,3230869
WOW,20020508,13.15,13.16,12.99,13.14,3381701
WOW,20020509,13.06,13.13,12.97,13.05,2930544
WOW,20020510,13.06,13.06,12.91,12.96,2545573
WOW,20020513,12.86,12.96,12.81,12.95,2128893
WOW,20020514,12.95,12.98,12.80,12.95,2902773
WOW,20020515,13.00,13.09,12.81,12.85,3136316
WOW,20020516,12.90,13.16,12.81,13.16,4329426
WOW,20020517,13.16,13.28,12.96,13.01,2643255
WOW,20020520,13.02,13.09,12.88,12.88,3604686
WOW,20020521,12.85,12.88,12.71,12.72,1793138
WOW,20020522,12.68,12.90,12.68,12.87,2978100
WOW,20020523,12.85,12.90,12.73,12.84,1632374
WOW,20020524,12.77,12.79,12.67,12.71,2687834
WOW,20020527,12.63,12.65,12.55,12.58,2280267
WOW,20020528,12.57,12.58,12.51,12.58,2217014
WOW,20020529,12.51,12.71,12.51,12.64,1852238
WOW,20020530,12.70,12.89,12.68,12.84,2989439
WOW,20020531,12.91,13.05,12.72,13.00,4050539
WOW,20020603,12.99,13.20,12.95,13.20,2738244
WOW,20020604,13.11,13.14,12.91,12.91,1573166
WOW,20020605,12.99,13.18,12.99,13.10,2766765
WOW,20020606,13.12,13.32,13.11,13.32,2365693
WOW,20020607,13.24,13.31,13.22,13.23,1852594
WOW,20020611,13.20,13.35,13.20,13.35,2014337
WOW,20020612,13.29,13.40,13.23,13.33,2180359
WOW,20020613,13.38,13.38,13.00,13.04,2267101
WOW,20020614,13.05,13.24,13.04,13.12,1588725
WOW,20020617,13.19,13.19,13.08,13.11,1605209
WOW,20020618,13.12,13.12,12.93,12.94,2596585
WOW,20020619,12.94,13.04,12.90,12.94,1770990
WOW,20020620,12.95,12.97,12.62,12.68,4449563
WOW,20020621,12.63,12.73,12.53,12.65,2998221
WOW,20020624,12.59,12.96,12.59,12.92,3123488
WOW,20020625,12.93,13.06,12.85,12.94,2383424
WOW,20020626,12.89,12.90,12.72,12.85,2662035
WOW,20020627,12.85,13.05,12.85,13.00,2499779
WOW,20020628,13.04,13.20,12.94,13.15,20788758
WOW,20020701,13.03,13.14,12.88,12.91,2710321
WOW,20020702,12.87,12.87,12.56,12.60,3683418
WOW,20020704,12.63,12.80,12.63,12.74,3715652
WOW,20020705,12.75,12.75,12.61,12.69,2732239
WOW,20020708,12.76,12.76,12.57,12.59,3014532
WOW,20020709,12.59,12.70,12.58,12.60,1746778
WOW,20020710,12.60,12.60,12.47,12.60,2784856
WOW,20020711,12.43,12.61,12.40,12.57,2604929
WOW,20020712,12.62,12.75,12.56,12.73,1527725
WOW,20020715,12.90,12.98,12.66,12.81,2862825
WOW,20020716,12.83,12.86,12.35,12.44,3440732
WOW,20020717,12.35,12.35,11.95,12.03,4734172
WOW,20020718,12.07,12.10,11.75,11.85,6001475
WOW,20020719,11.75,11.75,11.60,11.65,4020560
WOW,20020722,11.41,11.80,11.41,11.80,1930337
WOW,20020723,11.80,12.15,11.73,12.14,2911402
WOW,20020724,12.00,12.19,11.76,11.93,5121300
WOW,20020725,12.12,12.32,12.12,12.21,3204579
WOW,20020726,12.25,12.28,11.91,12.00,2955146
WOW,20020729,12.18,12.25,12.13,12.21,1775314
WOW,20020730,12.35,12.40,12.10,12.25,2798873
WOW,20020731,12.22,12.30,12.02,12.13,2117365
WOW,20020801,12.19,12.25,11.95,12.25,2138917
WOW,20020802,12.18,12.23,12.11,12.20,2564563
WOW,20020805,12.05,12.20,12.02,12.15,641852
WOW,20020806,11.99,12.05,11.88,11.88,1853474
WOW,20020807,12.05,12.14,11.91,12.06,1494100
WOW,20020808,12.25,12.31,12.04,12.27,2675558
WOW,20020809,12.10,12.32,12.10,12.32,2076355
WOW,20020812,12.39,12.45,12.28,12.40,1976674
WOW,20020813,12.40,12.44,12.32,12.38,1267495
WOW,20020814,12.33,12.33,12.22,12.25,2378444
WOW,20020815,12.29,12.37,12.22,12.29,1750149
WOW,20020816,12.28,12.35,12.25,12.34,2148050
WOW,20020819,12.27,12.56,12.27,12.54,1404774
WOW,20020820,12.57,12.79,12.57,12.77,2261425
WOW,20020821,12.60,12.75,12.48,12.48,1180469
WOW,20020822,12.59,12.77,12.59,12.65,1389819
WOW,20020823,12.65,12.72,12.50,12.50,989973
WOW,20020826,12.35,12.42,11.49,11.50,14579141
WOW,20020827,11.65,11.99,11.53,11.96,24182493
WOW,20020828,11.97,11.98,11.72,11.76,7291801
WOW,20020829,11.71,11.90,11.58,11.90,4639735
WOW,20020830,11.89,12.09,11.80,12.00,5532465
WOW,20020902,12.00,12.20,12.00,12.16,3113402
WOW,20020903,12.20,12.39,12.20,12.30,4611791
WOW,20020904,12.10,12.13,12.00,12.06,5610722
WOW,20020905,12.19,12.19,12.06,12.10,8425470
WOW,20020906,12.05,12.12,11.97,12.00,4145858
WOW,20020909,12.00,12.06,11.85,12.02,2521996
WOW,20020910,12.03,12.19,12.02,12.08,3172887
WOW,20020911,12.12,12.27,12.12,12.26,4522598
WOW,20020912,12.15,12.50,12.15,12.42,5135960
WOW,20020913,12.31,12.45,12.31,12.38,3856328
WOW,20020916,12.38,12.67,12.38,12.62,4586508
WOW,20020917,12.56,12.80,12.56,12.75,4838641
WOW,20020918,12.65,12.70,12.62,12.70,2656765
WOW,20020919,12.70,12.77,12.50,12.50,6812536
WOW,20020920,12.31,12.47,12.30,12.40,3884462
WOW,20020923,12.42,12.55,12.35,12.50,2513542
WOW,20020924,12.50,12.54,12.40,12.48,2890608
WOW,20020925,12.40,12.40,12.19,12.24,3801040
WOW,20020926,12.26,12.35,12.24,12.32,3151619
WOW,20020927,12.41,12.54,12.33,12.39,8003756
WOW,20020930,12.20,12.35,12.20,12.30,3133497
WOW,20021001,12.30,12.47,12.21,12.45,2899026
WOW,20021002,12.50,12.67,12.50,12.61,3300089
WOW,20021003,12.60,12.86,12.60,12.79,3876021
WOW,20021004,12.75,12.78,12.68,12.75,1619496
WOW,20021007,12.64,12.67,12.60,12.62,1004205
WOW,20021008,12.62,12.83,12.61,12.83,2216038
WOW,20021009,12.85,12.95,12.61,12.68,2894311
WOW,20021010,12.50,12.63,12.40,12.45,3009033
WOW,20021011,12.55,12.55,12.14,12.29,3988160
WOW,20021014,12.36,12.45,12.31,12.39,1808119
WOW,20021015,12.35,12.40,12.25,12.36,1855362
WOW,20021016,12.30,12.50,12.24,12.47,2812094
WOW,20021017,12.47,12.56,12.35,12.40,2452142
WOW,20021018,12.50,12.62,12.48,12.53,2325831
WOW,20021021,12.45,12.45,12.22,12.31,2445734
WOW,20021022,12.37,12.47,12.23,12.39,2065295
WOW,20021023,12.34,12.34,12.08,12.10,3300109
WOW,20021024,12.19,12.28,12.02,12.25,5673920
WOW,20021025,12.11,12.22,11.95,11.95,4152934
WOW,20021028,11.95,12.03,11.86,12.02,3104282
WOW,20021029,12.02,12.08,11.93,11.94,3524311
WOW,20021030,11.91,12.09,11.90,12.06,2873691
WOW,20021031,12.09,12.40,12.02,12.31,3625862
WOW,20021101,12.25,12.35,12.12,12.19,1251182
WOW,20021104,12.24,12.31,12.21,12.23,840801
WOW,20021105,12.19,12.26,12.13,12.18,970501
WOW,20021106,12.21,12.23,12.04,12.07,2015543
WOW,20021107,12.05,12.19,12.02,12.17,2524794
WOW,20021108,12.08,12.23,12.08,12.14,1783461
WOW,20021111,12.10,12.10,11.90,11.95,3435173
WOW,20021112,11.95,11.95,11.95,11.95,0
WOW,20021113,12.02,12.08,11.85,11.90,2424670
WOW,20021114,11.90,12.03,11.87,11.91,2293945
WOW,20021115,12.00,12.00,11.74,11.81,2483662
WOW,20021118,11.90,11.90,11.69,11.80,3004899
WOW,20021119,11.80,12.01,11.80,11.98,3951634
WOW,20021120,11.91,12.19,11.91,12.10,2219348
WOW,20021121,12.12,12.20,11.93,12.01,2473302
WOW,20021122,12.10,12.10,11.76,11.89,3076242
WOW,20021125,11.85,11.87,11.62,11.66,3376209
WOW,20021126,11.62,11.65,11.20,11.32,9064676
WOW,20021127,11.26,11.38,11.22,11.28,4059872
WOW,20021128,11.33,11.41,11.26,11.27,3544692
WOW,20021129,11.32,11.44,11.31,11.32,8481812
WOW,20021202,11.32,11.42,11.32,11.41,1609961
WOW,20021203,11.42,11.47,11.28,11.45,4363778
WOW,20021204,11.43,11.55,11.41,11.47,3143838
WOW,20021205,11.46,11.54,11.45,11.50,3797884
WOW,20021206,11.40,11.50,11.38,11.43,1527355
WOW,20021209,11.45,11.46,11.28,11.30,2367104
WOW,20021210,11.27,11.27,11.07,11.11,5155523
WOW,20021211,11.20,11.20,11.03,11.09,3035602
WOW,20021212,11.14,11.14,11.02,11.05,2523609
WOW,20021213,11.07,11.07,10.85,10.97,2208720
WOW,20021216,10.91,10.99,10.85,10.85,3121936
WOW,20021217,10.90,11.00,10.80,10.96,3440207
WOW,20021218,10.92,11.15,10.92,11.15,4509632
WOW,20021219,11.11,11.33,11.11,11.30,4795081
WOW,20021220,11.31,11.46,11.22,11.39,9847605
WOW,20021223,11.38,11.43,11.25,11.41,953052
WOW,20021224,11.42,11.48,11.40,11.45,1056068
WOW,20021227,11.45,11.46,11.33,11.40,376842
WOW,20021230,11.38,11.44,11.24,11.26,928428
WOW,20021231,11.26,11.45,11.25,11.40,964113
WOW,20030102,11.39,11.44,11.25,11.41,422107
WOW,20030103,11.42,11.62,11.41,11.62,1002464
WOW,20030106,11.69,11.73,11.47,11.53,1367231
WOW,20030107,11.45,11.50,11.29,11.34,3447152
WOW,20030108,11.30,11.41,11.24,11.30,5141934
WOW,20030109,11.26,11.44,11.26,11.44,1103989
WOW,20030110,11.46,11.53,11.36,11.44,1609417
WOW,20030113,11.44,11.52,11.43,11.52,797978
WOW,20030114,11.48,11.57,11.46,11.53,1760741
WOW,20030115,11.50,11.52,11.33,11.38,2064508
WOW,20030116,11.38,11.49,11.27,11.45,1990053
WOW,20030117,11.41,11.50,11.40,11.40,1021627
WOW,20030120,11.38,11.47,11.37,11.40,1021485
WOW,20030121,11.38,11.57,11.36,11.53,1056245
WOW,20030122,11.49,11.53,11.39,11.49,2466235
WOW,20030123,11.44,11.58,11.44,11.53,1681485
WOW,20030124,11.50,11.60,11.50,11.60,2298312
WOW,20030128,11.55,11.75,11.50,11.72,4439521
WOW,20030129,11.81,11.88,11.73,11.78,4191309
WOW,20030130,11.75,11.92,11.67,11.90,3479903
WOW,20030131,11.80,11.97,11.77,11.94,3551555
WOW,20030203,11.83,11.93,11.82,11.85,1992769
WOW,20030204,11.87,11.95,11.75,11.76,3217829
WOW,20030205,11.70,11.75,11.64,11.70,2066013
WOW,20030206,11.70,11.80,11.57,11.63,3642413
WOW,20030207,11.58,11.72,11.58,11.68,1287439
WOW,20030210,11.74,11.74,11.53,11.59,1006941
WOW,20030211,11.60,11.77,11.60,11.69,2005642
WOW,20030212,11.69,11.74,11.61,11.67,1909943
WOW,20030213,11.56,11.64,11.35,11.40,4984162
WOW,20030214,11.32,11.34,11.07,11.14,4609360
WOW,20030217,11.17,11.38,11.07,11.10,2341820
WOW,20030218,11.12,11.18,10.92,11.15,2529613
WOW,20030219,11.22,11.39,11.14,11.25,2599808
WOW,20030220,11.18,11.29,10.96,10.96,2073667
WOW,20030221,10.89,10.97,10.64,10.70,3972755
WOW,20030224,11.04,11.30,10.97,11.27,9735732
WOW,20030225,11.31,11.35,11.15,11.25,4736872
WOW,20030226,11.30,11.54,11.24,11.51,3414470
WOW,20030227,11.36,11.48,11.26,11.44,1669001
WOW,20030228,11.44,11.67,11.40,11.57,6637356
WOW,20030303,11.68,11.69,11.36,11.60,2299957
WOW,20030304,11.57,11.57,11.39,11.51,2959659
WOW,20030305,11.45,11.54,11.43,11.49,1459223
WOW,20030306,11.49,11.73,11.49,11.67,1779366
WOW,20030307,11.56,11.57,11.38,11.45,3258929
WOW,20030310,11.45,11.47,11.36,11.41,1502380
WOW,20030311,11.30,11.41,11.22,11.35,1517144
WOW,20030312,11.30,11.38,11.23,11.37,1704402
WOW,20030313,11.33,11.37,11.23,11.33,2293825
WOW,20030314,11.45,11.45,11.25,11.27,2799564
WOW,20030317,11.27,11.31,11.06,11.31,3537257
WOW,20030318,11.45,11.66,11.34,11.63,4394998
WOW,20030319,11.65,11.78,11.57,11.68,3513059
WOW,20030320,11.64,11.97,11.64,11.90,2772893
WOW,20030321,11.81,11.98,11.80,11.90,3729310
WOW,20030324,11.86,11.86,11.68,11.71,4163512
WOW,20030325,11.70,11.93,11.60,11.93,4002838
WOW,20030326,11.86,12.08,11.86,11.95,2834700
WOW,20030327,11.79,12.03,11.76,11.99,10470727
WOW,20030328,11.95,12.08,11.93,12.02,6522750
WOW,20030331,12.03,12.37,11.95,12.23,9773732
WOW,20030401,12.10,12.20,11.94,12.02,2802522
WOW,20030402,11.99,12.02,11.75,11.78,2639142
WOW,20030403,11.93,12.08,11.85,12.05,2594806
WOW,20030404,12.05,12.36,12.00,12.25,4554281
WOW,20030407,12.38,12.49,12.31,12.35,2389352
WOW,20030408,12.25,12.34,12.15,12.23,1953927
WOW,20030409,12.27,12.29,12.22,12.24,1498628
WOW,20030410,12.22,12.32,12.20,12.32,1827273
WOW,20030411,12.34,12.44,12.25,12.38,1247510
WOW,20030414,12.41,12.66,12.41,12.62,5046582
WOW,20030415,12.75,12.96,12.65,12.93,6156861
WOW,20030416,12.96,13.00,12.78,12.83,6590914
WOW,20030417,12.70,12.75,12.58,12.58,2525918
WOW,20030422,12.53,12.53,12.36,12.45,3765915
WOW,20030423,12.46,12.61,12.46,12.48,2924412
WOW,20030424,12.55,12.61,12.51,12.57,5308012
WOW,20030428,12.55,12.77,12.55,12.75,2750361
WOW,20030429,12.79,12.97,12.79,12.92,3853809
WOW,20030430,12.94,13.19,12.92,12.92,5113133
WOW,20030501,12.90,13.00,12.78,12.83,1254837
WOW,20030502,12.84,12.99,12.83,12.87,1332792
WOW,20030505,12.96,13.00,12.85,12.88,1711019
WOW,20030506,12.85,12.87,12.72,12.80,2015129
WOW,20030507,12.70,12.97,12.70,12.90,2091530
WOW,20030508,12.84,12.94,12.75,12.82,1914507
WOW,20030509,12.62,12.82,12.62,12.76,2333081
WOW,20030512,12.70,13.00,12.70,12.95,2365832
WOW,20030513,12.93,13.17,12.87,12.90,3409962
WOW,20030514,12.90,13.05,12.81,12.91,868090
WOW,20030515,12.81,13.00,12.77,12.95,1514888
WOW,20030516,12.94,12.95,12.82,12.87,1198805
WOW,20030519,12.81,12.87,12.75,12.81,1908496
WOW,20030520,12.70,12.96,12.69,12.93,1971311
WOW,20030521,12.90,12.90,12.81,12.85,701220
WOW,20030522,12.88,12.94,12.87,12.90,2137968
WOW,20030523,12.86,12.97,12.86,12.90,1963001
WOW,20030526,12.95,13.14,12.91,13.14,2234704
WOW,20030527,12.99,13.04,12.86,12.91,3494190
WOW,20030528,12.95,12.95,12.65,12.76,6338242
WOW,20030529,12.73,12.77,12.50,12.60,5134536
WOW,20030530,12.54,12.55,12.25,12.25,11544425
WOW,20030602,12.34,12.52,12.30,12.43,2093310
WOW,20030603,12.50,12.63,12.48,12.50,2972153
WOW,20030604,12.46,12.63,12.45,12.52,2771922
WOW,20030605,12.60,12.60,12.44,12.50,1845673
WOW,20030606,12.49,12.54,12.42,12.54,1436036
WOW,20030610,12.45,12.51,12.41,12.51,2232603
WOW,20030611,12.56,12.65,12.52,12.61,2423993
WOW,20030612,12.70,12.73,12.66,12.70,2214194
WOW,20030613,12.75,12.85,12.72,12.85,2780848
WOW,20030616,12.78,12.92,12.75,12.85,2165669
WOW,20030617,12.95,12.95,12.70,12.83,3535547
WOW,20030618,12.69,12.77,12.60,12.63,4192146
WOW,20030619,12.70,12.70,12.62,12.70,4946502
WOW,20030620,12.67,12.76,12.60,12.75,2278691
WOW,20030623,12.73,12.75,12.64,12.71,3984317
WOW,20030624,12.65,12.73,12.63,12.68,1552930
WOW,20030625,12.65,12.77,12.65,12.72,2641456
WOW,20030626,12.72,12.72,12.61,12.62,2294745
WOW,20030627,12.70,12.71,12.60,12.68,8974291
WOW,20030630,12.61,12.72,12.52,12.52,2753008
WOW,20030701,12.50,12.51,12.38,12.47,3214760
WOW,20030702,12.40,12.60,12.40,12.55,2578424
WOW,20030703,12.55,12.64,12.40,12.51,2193834
WOW,20030704,12.48,12.48,12.30,12.37,1813536
WOW,20030707,12.37,12.42,12.33,12.38,1386921
WOW,20030708,12.36,12.42,12.22,12.26,4493977
WOW,20030709,12.20,12.22,12.02,12.03,3028411
WOW,20030710,12.00,12.21,12.00,12.09,2327103
WOW,20030711,12.01,12.14,12.00,12.13,2137780
WOW,20030714,12.14,12.20,12.05,12.06,1957832
WOW,20030715,12.08,12.21,12.08,12.20,1905850
WOW,20030716,12.23,12.48,12.22,12.39,3276874
WOW,20030717,12.39,12.49,12.39,12.49,2778968
WOW,20030718,12.43,12.50,12.34,12.34,1565564
WOW,20030721,12.34,12.35,12.10,12.10,2342964
WOW,20030722,12.07,12.07,11.88,11.96,3873064
WOW,20030723,12.00,12.04,11.82,11.91,5734638
WOW,20030724,11.89,11.90,11.72,11.73,8212786
WOW,20030725,11.67,11.79,11.53,11.78,7867386
WOW,20030728,11.80,11.93,11.75,11.89,3448486
WOW,20030729,11.85,11.88,11.77,11.83,5069113
WOW,20030730,11.78,11.82,11.74,11.75,2573157
WOW,20030731,11.82,11.97,11.80,11.80,3538547
WOW,20030801,11.82,11.96,11.82,11.92,2383197
WOW,20030804,11.92,11.96,11.88,11.93,1698384
WOW,20030805,11.90,11.98,11.84,11.95,2319793
WOW,20030806,11.89,11.95,11.88,11.95,2415191
WOW,20030807,11.99,12.04,11.96,12.00,2515882
WOW,20030808,12.04,12.10,11.95,11.98,2187890
WOW,20030811,11.98,11.98,11.76,11.77,2296211
WOW,20030812,11.77,11.77,11.62,11.67,5560856
WOW,20030813,11.75,11.85,11.66,11.84,2059643
WOW,20030814,11.78,11.90,11.68,11.72,2613879
WOW,20030815,11.70,11.79,11.63,11.71,1965674
WOW,20030818,11.74,11.80,11.68,11.79,1294006
WOW,20030819,11.75,11.80,11.71,11.74,1802786
WOW,20030820,11.75,11.87,11.75,11.85,2728262
WOW,20030821,11.81,11.98,11.81,11.92,3361554
WOW,20030822,12.03,12.06,11.95,12.03,5154785
WOW,20030825,12.08,12.19,11.96,12.08,3623088
WOW,20030826,12.07,12.09,11.84,11.88,5814171
WOW,20030827,11.97,11.97,11.80,11.89,3203638
WOW,20030828,11.90,11.90,11.77,11.85,3535351
WOW,20030829,11.85,11.85,11.74,11.76,6274603
WOW,20030901,11.79,11.85,11.71,11.71,3679876
WOW,20030902,11.73,11.80,11.61,11.76,6482213
WOW,20030903,11.77,11.87,11.77,11.85,3391935
WOW,20030904,11.69,11.76,11.64,11.73,6147785
WOW,20030905,11.73,11.73,11.64,11.67,3154464
WOW,20030908,11.71,11.72,11.62,11.68,2351179
WOW,20030909,11.70,11.76,11.69,11.71,2093822
WOW,20030910,11.70,11.76,11.70,11.75,1954907
WOW,20030911,11.70,11.77,11.65,11.68,2654598
WOW,20030912,11.67,11.68,11.62,11.65,1904701
WOW,20030915,11.68,11.72,11.66,11.70,1811295
WOW,20030916,11.70,11.77,11.70,11.75,3314535
WOW,20030917,11.78,11.83,11.75,11.77,2923291
WOW,20030918,11.76,11.78,11.71,11.75,4223001
WOW,20030919,11.75,11.75,11.60,11.60,2580151
WOW,20030922,11.63,11.72,11.50,11.55,1765183
WOW,20030923,11.56,11.77,11.56,11.69,2284155
WOW,20030924,11.69,11.69,11.56,11.66,4594864
WOW,20030925,11.56,11.64,11.41,11.41,5000589
WOW,20030926,11.45,11.74,11.42,11.67,8831736
WOW,20030929,11.64,11.78,11.64,11.74,2388226
WOW,20030930,11.70,11.79,11.70,11.72,4265014
WOW,20031001,11.73,11.85,11.73,11.84,6025262
WOW,20031002,11.70,11.70,11.20,11.43,14025405
WOW,20031003,11.35,11.35,11.10,11.18,8529560
WOW,20031006,11.20,11.27,11.16,11.18,2869250
WOW,20031007,11.20,11.22,11.16,11.16,2512808
WOW,20031008,11.20,11.30,11.18,11.24,5287820
WOW,20031009,11.25,11.27,11.14,11.19,3235296
WOW,20031010,10.92,11.00,10.88,10.99,38685427
WOW,20031013,11.01,11.10,11.01,11.09,5176809
WOW,20031014,11.15,11.19,11.13,11.14,7054742
WOW,20031015,11.18,11.18,11.07,11.09,4594841
WOW,20031016,11.11,11.16,11.09,11.10,4580210
WOW,20031017,11.13,11.16,11.13,11.14,3505814
WOW,20031020,11.17,11.24,11.14,11.22,2695695
WOW,20031021,11.26,11.33,11.24,11.26,2533071
WOW,20031022,11.28,11.32,11.19,11.19,2662155
WOW,20031023,11.15,11.16,11.11,11.14,3900042
WOW,20031024,11.17,11.20,11.13,11.15,3454631
WOW,20031027,11.17,11.20,11.11,11.14,4939251
WOW,20031028,11.13,11.13,11.04,11.06,4197726
WOW,20031029,11.11,11.11,11.03,11.03,2849836
WOW,20031030,11.03,11.12,11.02,11.09,3201267
WOW,20031031,11.10,11.15,11.09,11.12,7615403
WOW,20031103,11.10,11.13,11.05,11.10,4771347
WOW,20031104,11.14,11.14,11.07,11.08,1982837
WOW,20031105,11.08,11.10,10.95,10.99,3110390
WOW,20031106,10.99,11.00,10.87,11.00,2426153
WOW,20031107,10.99,10.99,10.87,10.90,3122305
WOW,20031110,10.89,10.89,10.77,10.78,3688463
WOW,20031111,10.74,10.87,10.73,10.83,4076501
WOW,20031112,10.85,11.03,10.84,11.03,3923011
WOW,20031113,11.07,11.07,10.99,11.04,4013877
WOW,20031114,11.06,11.08,10.99,11.02,2558388
WOW,20031117,11.03,11.03,10.93,10.99,2737304
WOW,20031118,11.00,11.11,10.96,11.06,2429416
WOW,20031119,11.05,11.17,11.05,11.09,3658506
WOW,20031120,11.11,11.17,11.11,11.14,3997985
WOW,20031121,11.13,11.29,11.12,11.27,4685102
WOW,20031124,11.31,11.49,11.31,11.46,5583349
WOW,20031125,11.53,11.57,11.48,11.48,4760338
WOW,20031126,11.49,11.52,11.36,11.42,3249104
WOW,20031127,11.38,11.39,11.30,11.33,3514790
WOW,20031128,11.28,11.34,11.28,11.34,4551601
WOW,20031201,11.34,11.38,11.30,11.37,1787535
WOW,20031202,11.45,11.49,11.40,11.45,2870567
WOW,20031203,11.45,11.55,11.40,11.53,2407528
WOW,20031204,11.53,11.62,11.47,11.48,3157387
WOW,20031205,11.47,11.52,11.45,11.48,1677128
WOW,20031208,11.51,11.55,11.49,11.53,1328047
WOW,20031209,11.53,11.55,11.48,11.50,1947976
WOW,20031210,11.44,11.49,11.40,11.43,2039695
WOW,20031211,11.43,11.43,11.33,11.39,1644097
WOW,20031212,11.40,11.40,11.28,11.33,1872406
WOW,20031215,11.35,11.44,11.35,11.38,2612326
WOW,20031216,11.36,11.43,11.35,11.40,1833926
WOW,20031217,11.40,11.50,11.40,11.47,2993864
WOW,20031218,11.51,11.53,11.40,11.40,4655749
WOW,20031219,11.38,11.41,11.35,11.39,9093087
WOW,20031222,11.37,11.53,11.35,11.52,1364944
WOW,20031223,11.50,11.62,11.50,11.60,1093068
WOW,20031224,11.59,11.62,11.57,11.60,792712
WOW,20031229,11.60,11.75,11.60,11.73,795405
WOW,20031230,11.76,11.83,11.76,11.79,1311560
WOW,20031231,11.80,11.83,11.76,11.80,644776
WOW,20040102,11.75,11.78,11.75,11.78,252338
WOW,20040105,11.68,11.78,11.68,11.77,1489032
WOW,20040106,11.82,11.92,11.80,11.92,2498666
WOW,20040107,11.95,11.98,11.90,11.94,2140014
WOW,20040108,11.90,11.96,11.90,11.94,2543664
WOW,20040109,11.97,11.99,11.86,11.90,2665735
WOW,20040112,11.94,11.94,11.82,11.84,2563830
WOW,20040113,11.89,11.89,11.72,11.78,3293570
WOW,20040114,11.77,11.88,11.71,11.87,1909487
WOW,20040115,11.85,11.88,11.80,11.88,1334634
WOW,20040116,11.94,11.94,11.80,11.81,2879288
WOW,20040119,11.85,11.85,11.78,11.80,3427111
WOW,20040120,11.80,11.84,11.80,11.84,1102404
WOW,20040121,11.81,11.83,11.76,11.79,2560992
WOW,20040122,11.80,11.84,11.79,11.82,904698
WOW,20040123,11.80,11.87,11.80,11.85,3004138
WOW,20040127,11.83,11.88,11.80,11.84,1560686
WOW,20040128,11.80,11.82,11.71,11.74,2468887
WOW,20040129,11.67,11.67,11.50,11.61,3274039
WOW,20040130,11.61,11.76,11.57,11.74,3938085
WOW,20040202,11.75,11.76,11.55,11.61,2674001
WOW,20040203,11.61,11.66,11.55,11.61,3110138
WOW,20040204,11.60,11.60,11.54,11.55,2859117
WOW,20040205,11.56,11.56,11.47,11.54,1499321
WOW,20040206,11.55,11.59,11.49,11.52,1076832
WOW,20040209,11.52,11.52,11.46,11.46,2058692
WOW,20040210,11.45,11.46,11.36,11.38,3617087
WOW,20040211,11.36,11.42,11.25,11.32,6171955
WOW,20040212,11.28,11.38,11.26,11.32,4605931
WOW,20040213,11.30,11.30,11.17,11.30,3785801
WOW,20040216,11.30,11.34,11.25,11.27,2013341
WOW,20040217,11.31,11.40,11.26,11.38,1900277
WOW,20040218,11.45,11.52,11.44,11.49,2026643
WOW,20040219,11.46,11.48,11.43,11.43,2051522
WOW,20040220,11.51,11.54,11.43,11.45,3133047
WOW,20040223,11.57,11.68,11.57,11.63,3311521
WOW,20040224,11.64,11.72,11.63,11.70,2685802
WOW,20040225,11.70,11.80,11.69,11.75,2448940
WOW,20040226,11.77,11.79,11.70,11.77,2775684
WOW,20040227,11.78,11.80,11.72,11.73,6043833
WOW,20040301,11.80,11.82,11.75,11.80,1683055
WOW,20040302,11.81,11.83,11.73,11.76,1320139
WOW,20040303,11.76,11.77,11.70,11.70,2296806
WOW,20040304,11.70,11.82,11.70,11.80,2052856
WOW,20040305,11.80,11.94,11.76,11.94,1324123
WOW,20040308,11.94,11.95,11.84,11.87,3448656
WOW,20040309,11.88,11.91,11.87,11.90,1580269
WOW,20040310,11.92,11.93,11.86,11.92,2979225
WOW,20040312,11.94,12.06,11.94,12.04,2201650
WOW,20040315,12.09,12.14,12.00,12.02,1460474
WOW,20040316,12.08,12.09,11.95,12.03,1182185
WOW,20040317,12.03,12.11,12.02,12.07,1563216
WOW,20040318,12.17,12.17,12.10,12.15,3870552
WOW,20040319,12.19,12.22,12.14,12.20,2704822
WOW,20040322,11.96,12.02,11.93,12.00,8506189
WOW,20040323,11.97,11.98,11.89,11.90,4066086
WOW,20040324,11.89,11.89,11.65,11.66,2839666
WOW,20040325,11.69,11.85,11.68,11.85,2592065
WOW,20040326,11.89,11.96,11.77,11.92,4937294
WOW,20040329,11.88,11.93,11.84,11.93,1170691
WOW,20040330,11.95,11.97,11.85,11.90,2950367
WOW,20040331,11.86,11.88,11.81,11.85,2380126
WOW,20040401,11.83,11.93,11.83,11.93,1591303
WOW,20040402,11.93,11.93,11.79,11.81,1265302
WOW,20040405,11.78,11.78,11.72,11.76,1470439
WOW,20040406,11.80,11.82,11.75,11.82,2004559
WOW,20040407,11.80,11.81,11.71,11.75,1340655
WOW,20040408,11.72,11.72,11.62,11.65,1178657
WOW,20040413,11.72,11.72,11.65,11.65,986486
WOW,20040414,11.66,11.77,11.64,11.64,1327928
WOW,20040415,11.73,11.79,11.67,11.68,2987835
WOW,20040416,11.68,11.78,11.68,11.75,1633854
WOW,20040419,11.77,11.96,11.77,11.95,2000565
WOW,20040420,11.70,11.70,11.50,11.50,5084615
WOW,20040421,11.40,11.58,11.40,11.51,6368632
WOW,20040422,11.57,11.62,11.54,11.60,1982371
WOW,20040423,11.67,11.67,11.53,11.55,2096928
WOW,20040426,11.56,11.56,11.48,11.50,262681
WOW,20040427,11.46,11.53,11.46,11.50,1671267
WOW,20040428,11.52,11.69,11.52,11.64,2313307
WOW,20040429,11.59,11.75,11.53,11.73,6190448
WOW,20040430,11.70,11.86,11.69,11.80,6566609
WOW,20040503,11.79,11.83,11.70,11.80,1304349
WOW,20040504,11.84,11.93,11.84,11.88,3588157
WOW,20040505,11.87,11.98,11.84,11.95,2522759
WOW,20040506,11.97,12.03,11.90,12.00,3226637
WOW,20040507,12.00,12.08,12.00,12.08,2191017
WOW,20040510,12.01,12.10,11.99,12.03,2980528
WOW,20040511,12.00,12.09,11.99,12.09,3605944
WOW,20040512,12.09,12.17,12.07,12.11,3140737
WOW,20040513,12.11,12.19,12.08,12.12,3169119
WOW,20040514,12.04,12.10,11.98,12.04,2141841
WOW,20040517,12.05,12.05,11.87,11.90,2854418
WOW,20040518,11.85,11.96,11.84,11.92,4096284
WOW,20040519,11.86,11.92,11.83,11.88,4055047
WOW,20040520,11.87,11.89,11.82,11.88,2213550
WOW,20040521,11.85,11.92,11.83,11.85,2202388
WOW,20040524,11.85,11.88,11.80,11.84,944931
WOW,20040525,11.85,11.91,11.80,11.83,2895553
WOW,20040526,11.89,11.95,11.85,11.89,2127254
WOW,20040527,11.91,11.99,11.88,11.97,2766573
WOW,20040528,12.00,12.06,11.65,11.80,7342554
WOW,20040531,11.81,11.82,11.66,11.71,2978997
WOW,20040601,11.73,11.77,11.72,11.73,4422095
WOW,20040602,11.68,11.72,11.68,11.70,4619974
WOW,20040603,11.74,11.74,11.62,11.66,3221384
WOW,20040604,11.71,11.73,11.61,11.66,2225979
WOW,20040607,11.65,11.68,11.62,11.64,1363564
WOW,20040608,11.70,11.72,11.60,11.63,1894722
WOW,20040609,11.63,11.69,11.61,11.65,2745078
WOW,20040610,11.70,11.71,11.59,11.62,3019912
WOW,20040611,11.62,11.67,11.60,11.63,6341729
WOW,20040614,11.62,11.67,11.60,11.63,6341729
WOW,20040615,11.59,11.66,11.59,11.65,2031368
WOW,20040616,11.71,11.82,11.71,11.80,2694778
WOW,20040617,11.85,11.87,11.80,11.83,7877221
WOW,20040618,11.85,11.88,11.82,11.85,3454015
WOW,20040621,11.87,12.00,11.85,11.95,2045029
WOW,20040622,11.95,11.96,11.83,11.88,2446450
WOW,20040623,11.90,11.90,11.83,11.86,2692394
WOW,20040624,11.90,11.90,11.77,11.79,2482390
WOW,20040625,11.78,11.78,11.62,11.62,10449520
WOW,20040628,11.50,11.63,11.49,11.60,2994657
WOW,20040629,11.60,11.68,11.50,11.50,2996500
WOW,20040630,11.48,11.55,11.38,11.40,4587186
WOW,20040701,11.41,11.50,11.40,11.42,3330495
WOW,20040702,11.45,11.53,11.28,11.49,3667134
WOW,20040705,11.51,11.51,11.38,11.42,2357356
WOW,20040706,11.44,11.57,11.42,11.54,3555747
WOW,20040707,11.55,11.57,11.48,11.50,1646478
WOW,20040708,11.48,11.59,11.45,11.55,1890642
WOW,20040709,11.54,11.55,11.48,11.54,2100189
WOW,20040712,11.53,11.54,11.46,11.51,1131758
WOW,20040713,11.51,11.57,11.50,11.53,2544388
WOW,20040714,11.53,11.53,11.41,11.50,1794121
WOW,20040715,11.50,11.50,11.40,11.45,1681984
WOW,20040716,11.43,11.43,11.36,11.38,1453712
WOW,20040719,11.35,11.63,11.35,11.60,2380557
WOW,20040720,11.60,11.86,11.55,11.80,7604583
WOW,20040721,11.80,11.87,11.69,11.73,3722311
WOW,20040722,11.75,11.75,11.61,11.67,2139678
WOW,20040723,11.70,11.73,11.59,11.60,1496809
WOW,20040726,11.62,11.62,11.55,11.57,2551875
WOW,20040727,11.60,11.61,11.58,11.59,1836172
WOW,20040728,11.66,11.77,11.66,11.75,2376266
WOW,20040729,11.75,11.77,11.62,11.73,1535319
WOW,20040730,11.75,11.78,11.71,11.71,2768793
WOW,20040802,11.74,11.79,11.70,11.72,693157
WOW,20040803,11.77,11.77,11.70,11.73,2631215
WOW,20040804,11.75,11.83,11.74,11.75,1614257
WOW,20040805,11.77,11.83,11.76,11.83,1714208
WOW,20040806,11.79,11.84,11.72,11.84,1139904
WOW,20040809,11.76,11.83,11.67,11.82,1420709
WOW,20040810,11.80,11.89,11.77,11.81,1427624
WOW,20040811,11.79,11.79,11.74,11.77,1376846
WOW,20040812,11.74,11.75,11.55,11.62,1131461
WOW,20040813,11.61,11.64,11.53,11.62,1327148
WOW,20040816,11.60,11.73,11.57,11.71,1026767
WOW,20040817,11.78,11.78,11.71,11.73,1070820
WOW,20040818,11.74,11.77,11.71,11.73,1585398
WOW,20040819,11.77,11.89,11.76,11.88,2096901
WOW,20040820,11.87,12.00,11.87,11.96,2594968
WOW,20040823,12.00,12.15,11.90,12.12,5037586
WOW,20040824,12.25,12.64,12.23,12.58,11132901
WOW,20040825,12.63,12.76,12.56,12.67,4017777
WOW,20040826,12.67,12.79,12.60,12.72,3160645
WOW,20040827,12.70,12.92,12.70,12.91,6817107
WOW,20040830,12.73,12.74,12.53,12.57,11145263
WOW,20040831,12.59,12.74,12.59,12.65,5949773
WOW,20040901,12.72,13.04,12.67,12.97,7630277
WOW,20040902,12.99,13.27,12.97,13.17,4425602
WOW,20040903,13.16,13.17,13.03,13.08,3377385
WOW,20040906,12.95,12.97,12.90,12.96,5475770
WOW,20040907,13.00,13.16,13.00,13.12,2055317
WOW,20040908,13.15,13.23,13.02,13.23,1810588
WOW,20040909,13.25,13.44,13.21,13.34,2147079
WOW,20040910,13.38,13.60,13.38,13.60,2166087
WOW,20040913,13.58,13.74,13.45,13.71,3519832
WOW,20040914,13.70,13.80,13.50,13.61,4397598
WOW,20040915,13.63,13.66,13.52,13.56,2895873
WOW,20040916,13.57,13.80,13.57,13.80,5363071
WOW,20040917,13.70,13.74,13.55,13.58,2859132
WOW,20040920,13.54,13.55,13.31,13.34,4055373
WOW,20040921,13.25,13.54,13.13,13.46,2326646
WOW,20040922,13.49,13.63,13.45,13.61,1892122
WOW,20040923,13.58,13.63,13.48,13.53,2153770
WOW,20040924,13.44,13.45,13.36,13.40,4385993
WOW,20040927,13.37,13.52,13.30,13.35,2298309
WOW,20040928,13.25,13.68,13.25,13.54,2651242
WOW,20040929,13.40,13.45,13.31,13.42,2143868
WOW,20040930,13.51,13.65,13.50,13.62,2160002
WOW,20041001,13.60,13.78,13.55,13.60,3794967
WOW,20041004,13.60,13.65,13.55,13.60,534319
WOW,20041005,13.58,13.60,13.54,13.58,988547
WOW,20041006,13.60,13.78,13.60,13.60,1225374
WOW,20041007,13.60,13.68,13.56,13.61,2064998
WOW,20041008,13.69,13.69,13.60,13.63,961125
WOW,20041011,13.60,13.63,13.53,13.58,975188
WOW,20041012,13.60,13.68,13.59,13.65,1675649
WOW,20041013,13.40,13.62,13.40,13.60,3462281
WOW,20041014,13.66,13.90,13.63,13.89,2469085
WOW,20041015,13.89,14.00,13.81,13.94,2731471
WOW,20041018,13.87,13.90,13.76,13.90,725780
WOW,20041019,13.90,13.94,13.68,13.72,2212758
WOW,20041020,13.69,13.75,13.64,13.66,1667606
WOW,20041021,13.65,13.74,13.64,13.66,910758
WOW,20041022,13.60,13.66,13.57,13.58,1447301
WOW,20041025,13.50,13.57,13.45,13.50,1535808
WOW,20041026,13.59,13.59,13.42,13.43,2197220
WOW,20041027,13.43,13.53,13.42,13.46,1766349
WOW,20041028,13.40,13.43,13.18,13.21,3899189
WOW,20041029,13.21,13.43,13.14,13.38,9920497
WOW,20041101,13.48,13.81,13.48,13.74,2844485
WOW,20041102,13.74,13.95,13.71,13.90,1416161
WOW,20041103,13.95,13.95,13.75,13.85,2511178
WOW,20041104,13.84,13.86,13.72,13.72,1653627
WOW,20041105,13.73,13.84,13.72,13.80,2716515
WOW,20041108,13.85,13.93,13.85,13.87,1325813
WOW,20041109,13.90,13.93,13.80,13.81,2768401
WOW,20041110,13.78,13.95,13.76,13.93,1656726
WOW,20041111,13.95,14.23,13.95,14.21,2067293
WOW,20041112,14.21,14.40,14.19,14.27,1314114
WOW,20041115,14.32,14.43,14.30,14.43,1397065
WOW,20041116,14.47,14.47,14.28,14.34,2339562
WOW,20041117,14.39,14.39,14.23,14.23,1897766
WOW,20041118,14.18,14.48,14.15,14.43,2010011
WOW,20041119,14.34,14.49,14.30,14.40,1049625
WOW,20041122,14.35,14.36,14.20,14.21,2197728
WOW,20041123,14.22,14.34,14.21,14.25,3552012
WOW,20041124,14.35,14.54,14.32,14.32,1735577
WOW,20041125,14.45,14.50,14.40,14.47,1932746
WOW,20041126,14.50,14.82,14.44,14.81,5767305
WOW,20041129,14.83,15.17,14.81,15.09,2338319
WOW,20041130,15.07,15.07,14.83,15.00,2063040
WOW,20041201,14.90,14.97,14.54,14.61,3431130
WOW,20041202,14.85,14.90,14.69,14.69,2202355
WOW,20041203,14.81,14.97,14.70,14.93,2123603
WOW,20041206,14.85,14.94,14.70,14.75,2289426
WOW,20041207,14.84,14.88,14.74,14.85,2781342
WOW,20041208,14.84,14.84,14.59,14.76,2300130
WOW,20041209,14.71,14.94,14.70,14.78,2375640
WOW,20041210,14.86,14.90,14.47,14.55,1350962
WOW,20041213,14.60,14.69,14.27,14.45,1279918
WOW,20041214,14.60,14.66,14.51,14.62,1063683
WOW,20041215,14.80,14.83,14.68,14.72,1873562
WOW,20041216,14.86,14.90,14.71,14.73,4042598
WOW,20041217,14.72,14.90,14.71,14.85,2196810
WOW,20041220,14.92,14.92,14.74,14.89,932283
WOW,20041221,14.90,15.08,14.80,15.08,2056151
WOW,20041222,14.99,15.17,14.99,15.05,2425682
WOW,20041223,15.05,15.18,15.01,15.14,4171053
WOW,20041224,15.14,15.17,15.00,15.05,14664496
WOW,20041229,15.00,15.05,14.96,14.98,712480
WOW,20041230,14.96,15.12,14.96,15.10,562221
WOW,20041231,15.15,15.15,15.01,15.01,468546
WOW,20050104,14.97,15.05,14.94,14.96,758869
WOW,20050105,14.89,14.92,14.80,14.90,2039180
WOW,20050106,14.87,14.89,14.76,14.76,965181
WOW,20050107,14.85,14.85,14.70,14.72,1341048
WOW,20050110,14.77,14.79,14.72,14.77,1001017
WOW,20050111,14.81,14.92,14.79,14.85,1474121
WOW,20050112,14.90,14.90,14.62,14.69,1507129
WOW,20050113,14.71,14.74,14.56,14.65,1415199
WOW,20050114,14.62,14.79,14.57,14.74,1818630
WOW,20050117,14.79,14.79,14.55,14.60,2693187
WOW,20050118,14.66,14.73,14.59,14.66,2963947
WOW,20050119,14.62,14.66,14.35,14.40,2286878
WOW,20050120,14.36,14.53,14.35,14.42,1901011
WOW,20050121,14.55,14.61,14.47,14.54,1841292
WOW,20050124,14.50,14.51,14.31,14.31,1747361
WOW,20050125,14.35,14.51,14.35,14.45,2154209
WOW,20050127,14.60,14.79,14.51,14.79,3831462
WOW,20050128,14.79,14.80,14.67,14.72,4164781
WOW,20050131,14.72,14.75,14.55,14.59,1752110
WOW,20050201,14.59,14.70,14.58,14.65,786474
WOW,20050202,14.65,14.69,14.48,14.52,963134
WOW,20050203,14.48,14.69,14.48,14.60,1658848
WOW,20050204,14.53,14.64,14.50,14.55,2028212
WOW,20050207,14.70,15.04,14.67,15.02,2787405
WOW,20050208,14.90,15.20,14.90,15.15,3372578
WOW,20050209,15.04,15.17,14.94,15.06,1211846
WOW,20050210,14.92,15.00,14.87,14.96,1194914
WOW,20050211,15.00,15.09,14.89,14.91,2534603
WOW,20050214,14.95,15.00,14.65,14.77,1552091
WOW,20050215,14.84,14.92,14.65,14.65,1818643
WOW,20050216,14.75,14.80,14.68,14.73,2506764
WOW,20050217,14.75,14.86,14.74,14.80,1792836
WOW,20050218,14.85,14.97,14.82,14.87,1645644
WOW,20050221,14.87,15.08,14.85,15.07,1178831
WOW,20050222,15.00,15.06,14.78,14.82,2255770
WOW,20050223,14.70,14.95,14.66,14.71,1535167
WOW,20050224,14.75,14.96,14.70,14.75,1879008
WOW,20050225,14.76,15.08,14.76,15.02,4464948
WOW,20050228,14.95,15.57,14.83,15.56,3445485
WOW,20050301,15.50,15.96,15.50,15.96,6099827
WOW,20050302,15.95,15.98,15.76,15.92,5428134
WOW,20050303,15.97,15.97,15.78,15.81,2803592
WOW,20050304,15.85,15.87,15.74,15.80,1525585
WOW,20050307,15.88,15.88,15.75,15.80,973589
WOW,20050308,15.75,16.17,15.75,16.14,3619319
WOW,20050309,16.18,16.33,16.06,16.16,1912702
WOW,20050310,16.07,16.07,15.93,15.99,1294055
WOW,20050311,15.99,16.10,15.96,15.98,1932984
WOW,20050314,15.95,16.31,15.93,16.20,1756045
WOW,20050315,16.10,16.25,16.08,16.19,1493475
WOW,20050316,16.08,16.45,16.08,16.40,2020562
WOW,20050317,16.52,16.58,16.20,16.44,2929099
WOW,20050318,16.55,16.55,16.42,16.50,1944200
WOW,20050321,16.50,16.73,16.45,16.69,1892005
WOW,20050322,16.62,16.89,16.42,16.45,2672521
WOW,20050323,16.21,16.45,16.21,16.38,2729232
WOW,20050324,16.15,16.29,16.08,16.15,12222022
WOW,20050329,16.12,16.17,15.97,16.07,1792570
WOW,20050330,16.14,16.33,16.10,16.22,2046813
WOW,20050331,16.35,16.38,16.02,16.05,1964619
WOW,20050401,16.07,16.23,15.90,15.90,3762295
WOW,20050404,15.88,15.90,15.76,15.90,2850710
WOW,20050405,15.92,16.13,15.84,16.13,1854020
WOW,20050406,16.13,16.33,16.13,16.33,3919419
WOW,20050407,16.33,16.48,16.07,16.07,2494745
WOW,20050408,16.12,16.24,16.12,16.22,2870699
WOW,20050411,16.15,16.15,15.95,15.99,2247676
WOW,20050412,16.05,16.07,15.98,16.01,1724948
WOW,20050413,16.15,16.15,15.90,15.90,3538404
WOW,20050414,15.70,15.88,15.63,15.82,2222391
WOW,20050415,15.70,15.75,15.50,15.57,2759574
WOW,20050418,15.41,15.48,15.18,15.22,3220942
WOW,20050419,15.37,15.57,15.24,15.36,3319029
WOW,20050420,15.55,15.56,15.23,15.25,4089603
WOW,20050421,15.15,15.30,15.11,15.23,6187440
WOW,20050422,15.25,15.38,15.25,15.32,2486316
WOW,20050426,15.20,15.29,14.96,15.29,4807409
WOW,20050427,15.19,15.47,15.12,15.40,2425959
WOW,20050428,15.44,15.47,15.32,15.40,2893679
WOW,20050429,15.34,15.40,15.26,15.29,4734902
WOW,20050502,15.30,15.51,15.30,15.49,1333681
WOW,20050503,15.49,15.57,15.39,15.45,2370371
WOW,20050504,15.44,15.44,15.05,15.16,2505269
WOW,20050505,15.25,15.30,14.76,15.01,3204318
WOW,20050506,15.02,15.26,14.99,15.16,2038202
WOW,20050509,15.08,15.25,15.05,15.14,2725071
WOW,20050510,15.18,15.28,15.04,15.20,2134415
WOW,20050511,15.28,15.38,15.22,15.29,1651256
WOW,20050512,15.20,15.37,15.15,15.34,2287314
WOW,20050513,15.20,15.30,15.05,15.16,1391844
WOW,20050516,15.04,15.24,15.03,15.10,1485212
WOW,20050517,15.15,15.18,14.82,14.95,2257995
WOW,20050518,14.96,15.09,14.85,15.03,3209376
WOW,20050519,15.15,15.40,15.12,15.40,3022996
WOW,20050520,15.50,15.54,15.30,15.32,2807481
WOW,20050523,15.40,15.67,15.40,15.62,2722038
WOW,20050524,0.00,0.00,0.00,0.00,0
WOW,20050525,15.98,16.08,15.57,15.57,12353529
WOW,20050526,15.60,16.04,15.60,16.02,10233440
WOW,20050527,16.08,16.22,15.97,16.14,8910476
WOW,20050530,16.21,16.26,16.14,16.23,2937218
WOW,20050531,16.22,16.30,16.07,16.07,3675973
WOW,20050601,16.13,16.38,16.12,16.35,3095474
WOW,20050602,16.47,16.57,16.37,16.46,3443141
WOW,20050603,16.43,16.48,16.29,16.46,3559832
WOW,20050606,16.43,16.49,16.22,16.31,1774837
WOW,20050607,16.30,16.38,16.26,16.32,1704223
WOW,20050608,16.27,16.40,16.24,16.35,3596914
WOW,20050609,16.39,16.44,16.32,16.33,3272537
WOW,20050610,16.30,16.41,16.29,16.36,2250327
WOW,20050614,16.36,16.37,16.18,16.25,2298231
WOW,20050615,16.25,16.28,16.16,16.24,2103472
WOW,20050616,16.27,16.53,16.25,16.40,5860860
WOW,20050617,16.50,16.50,16.35,16.48,3186988
WOW,20050620,16.48,16.80,16.45,16.70,2275821
WOW,20050621,16.73,16.78,16.61,16.62,3306778
WOW,20050622,16.59,16.59,16.48,16.57,1438143
WOW,20050623,16.54,16.57,16.45,16.52,2218227
WOW,20050624,16.45,16.55,16.45,16.48,7682589
WOW,20050627,16.44,16.45,16.34,16.34,2152369
WOW,20050628,16.33,16.50,16.32,16.49,2512451
WOW,20050629,16.45,16.60,16.32,16.42,1584216
WOW,20050630,16.42,16.60,16.40,16.51,1774514
WOW,20050701,16.36,16.45,16.35,16.38,2284612
WOW,20050704,16.43,16.43,16.33,16.37,1403106
WOW,20050705,16.35,16.39,16.22,16.25,1970113
WOW,20050706,16.26,16.29,16.00,16.06,3687130
WOW,20050707,16.00,16.03,15.81,15.86,3120410
WOW,20050708,15.80,16.03,15.78,15.96,2140019
WOW,20050711,16.05,16.05,15.96,15.99,1680827
WOW,20050712,16.00,16.16,16.00,16.05,1345825
WOW,20050713,16.14,16.16,16.07,16.13,1657414
WOW,20050714,16.24,16.25,16.15,16.16,1516374
WOW,20050715,16.17,16.21,16.07,16.13,1656178
WOW,20050718,16.15,16.20,16.11,16.15,817464
WOW,20050719,16.07,16.11,15.78,15.80,4064293
WOW,20050720,15.87,16.02,15.85,15.92,3367867
WOW,20050721,16.00,16.14,15.98,16.10,2727944
WOW,20050722,16.08,16.42,16.02,16.42,2827422
WOW,20050725,16.42,16.50,16.32,16.41,1294857
WOW,20050726,16.44,16.50,16.33,16.43,1243592
WOW,20050727,16.28,16.39,16.28,16.39,1849070
WOW,20050728,16.36,16.45,16.06,16.09,4436071
WOW,20050729,16.15,16.42,16.12,16.40,5627464
WOW,20050801,16.33,16.36,16.18,16.18,1464846
WOW,20050802,16.15,16.23,16.08,16.21,2234407
WOW,20050803,16.20,16.21,16.04,16.06,2989245
WOW,20050804,16.08,16.19,16.00,16.01,2150189
WOW,20050805,16.03,16.11,15.96,15.99,2187138
WOW,20050808,15.98,16.16,15.94,16.10,1379240
WOW,20050809,16.12,16.31,16.05,16.26,3135859
WOW,20050810,16.25,16.30,16.16,16.22,2196616
WOW,20050811,16.22,16.36,16.19,16.33,1755277
WOW,20050812,16.33,16.39,16.28,16.34,1583414
WOW,20050815,16.33,16.48,16.33,16.44,1767830
WOW,20050816,16.47,16.69,16.47,16.60,1760240
WOW,20050817,16.64,16.81,16.62,16.70,2602294
WOW,20050818,16.70,16.87,16.65,16.84,2252220
WOW,20050819,16.79,16.79,16.66,16.69,1413399
WOW,20050822,16.40,16.68,16.35,16.67,3747923
WOW,20050823,16.67,16.74,16.56,16.62,3486752
WOW,20050824,16.60,16.60,16.31,16.38,2486213
WOW,20050825,16.37,16.37,16.10,16.22,4791957
WOW,20050826,16.23,16.29,16.18,16.25,4720284
WOW,20050829,16.12,16.28,16.11,16.18,5099448
WOW,20050830,16.22,16.32,16.17,16.24,3183449
WOW,20050831,16.23,16.25,16.12,16.25,4294791
WOW,20050901,16.00,16.38,16.00,16.38,8420649
WOW,20050902,16.52,16.52,16.06,16.14,1801864
WOW,20050905,16.06,16.10,15.94,16.00,2019976
WOW,20050906,16.00,16.19,16.00,16.05,2629280
WOW,20050907,16.08,16.29,16.08,16.24,1713955
WOW,20050908,16.40,16.41,16.20,16.24,2607549
WOW,20050909,16.21,16.32,16.17,16.30,2345361
WOW,20050912,16.25,16.25,16.07,16.12,3369587
WOW,20050913,16.12,16.20,16.01,16.08,2944067
WOW,20050914,16.11,16.19,16.10,16.12,4041303
WOW,20050915,16.05,16.18,16.03,16.13,5498397
WOW,20050916,16.14,16.20,16.05,16.09,3041372
WOW,20050919,16.13,16.15,16.07,16.07,2403833
WOW,20050920,16.07,16.29,16.07,16.29,3893329
WOW,20050921,16.22,16.42,16.22,16.40,5298944
WOW,20050922,16.42,16.42,16.22,16.25,5338721
WOW,20050923,16.25,16.25,16.07,16.15,3714260
WOW,20050926,16.21,16.41,16.21,16.41,4068643
WOW,20050927,16.40,16.48,16.29,16.42,3205057
WOW,20050928,16.48,16.57,16.43,16.55,5046797
WOW,20050929,16.50,16.65,16.43,16.62,4156456
WOW,20050930,16.63,16.80,16.61,16.63,9287805
WOW,20051003,16.50,16.60,16.40,16.50,1174251
WOW,20051004,16.45,16.52,16.41,16.44,1676874
WOW,20051005,16.35,16.41,16.23,16.23,2277199
WOW,20051006,16.05,16.17,15.85,15.86,2619067
WOW,20051007,15.90,16.01,15.60,15.75,2827797
WOW,20051010,15.77,15.95,15.66,15.92,2671113
WOW,20051011,15.95,15.95,15.76,15.79,2721803
WOW,20051012,15.85,15.87,15.68,15.75,1980513
WOW,20051013,15.65,15.67,15.29,15.40,3868741
WOW,20051014,15.43,15.46,15.24,15.46,3337907
WOW,20051017,15.54,15.66,15.30,15.40,1814785
WOW,20051018,15.45,15.81,15.45,15.66,3602199
WOW,20051019,15.63,15.95,15.52,15.79,4105405
WOW,20051020,15.83,15.93,15.67,15.75,4183897
WOW,20051021,15.71,15.92,15.70,15.86,3395358
WOW,20051024,15.82,15.93,15.79,15.93,3394443
WOW,20051025,16.00,16.01,15.80,15.85,3107525
WOW,20051026,15.82,15.82,15.67,15.75,2907495
WOW,20051027,15.76,16.20,15.76,16.10,4269804
WOW,20051028,16.10,16.16,15.98,16.00,3489603
WOW,20051031,16.10,16.35,16.05,16.33,2316289
WOW,20051101,16.39,16.39,16.26,16.36,1993075
WOW,20051102,16.40,16.45,16.29,16.30,3958886
WOW,20051103,16.31,16.47,16.31,16.40,2232580
WOW,20051104,16.50,16.59,16.44,16.55,2595962
WOW,20051107,16.58,16.65,16.50,16.55,1616613
WOW,20051108,16.67,16.78,16.61,16.78,1950057
WOW,20051109,16.69,16.93,16.69,16.86,3268704
WOW,20051110,16.85,16.86,16.63,16.72,4132153
WOW,20051111,16.80,17.21,16.78,17.13,2754400
WOW,20051114,17.24,17.36,17.18,17.28,1965935
WOW,20051115,17.28,17.32,17.14,17.17,3436603
WOW,20051116,17.20,17.47,17.20,17.39,2252603
WOW,20051117,17.50,17.59,17.27,17.34,1953770
WOW,20051118,17.38,17.39,17.15,17.35,1631664
WOW,20051121,17.50,17.61,17.46,17.47,4529628
WOW,20051122,17.50,17.59,17.16,17.20,2321235
WOW,20051123,17.29,17.44,17.19,17.35,2084514
WOW,20051124,17.35,17.59,17.28,17.50,8565883
WOW,20051125,17.35,17.54,17.20,17.26,4236749
WOW,20051128,17.35,17.43,17.33,17.43,2635383
WOW,20051129,17.39,17.39,17.07,17.10,3337379
WOW,20051130,16.99,17.03,16.85,17.01,5244496
WOW,20051201,16.86,17.21,16.86,17.03,8589231
WOW,20051202,17.25,17.27,16.95,16.98,1601205
WOW,20051205,16.97,17.00,16.79,16.84,2067892
WOW,20051206,16.80,16.98,16.68,16.84,2083733
WOW,20051207,16.81,16.89,16.71,16.75,2598654
WOW,20051208,16.66,16.74,16.58,16.67,2247336
WOW,20051209,16.61,16.75,16.52,16.75,1889117
WOW,20051212,16.75,17.00,16.65,16.87,2368092
WOW,20051213,16.80,16.80,16.66,16.75,1869938
WOW,20051214,16.66,16.74,16.54,16.70,2209331
WOW,20051215,16.70,16.83,16.52,16.79,5703922
WOW,20051216,16.79,16.84,16.54,16.69,2460586
WOW,20051219,16.80,16.87,16.65,16.65,3048678
WOW,20051220,16.58,16.64,16.53,16.58,3226628
WOW,20051221,16.58,16.84,16.57,16.84,3762990
WOW,20051222,16.75,16.94,16.75,16.76,1736004
WOW,20051223,16.90,16.92,16.81,16.88,4501755
WOW,20051227,16.90,16.92,16.81,16.88,4501755
WOW,20051228,16.83,16.90,16.81,16.87,1262962
WOW,20051229,16.86,16.87,16.77,16.85,532105
WOW,20051230,16.85,16.86,16.79,16.85,1111299
WOW,20060103,16.85,16.93,16.79,16.87,1487143
WOW,20060104,16.89,16.98,16.86,16.96,4764786
WOW,20060105,17.01,17.15,17.01,17.03,2254326
WOW,20060106,17.08,17.09,16.86,16.90,1184262
WOW,20060109,17.03,17.03,16.87,16.92,1270131
WOW,20060110,16.90,17.00,16.71,16.84,4109246
WOW,20060111,16.80,16.98,16.79,16.92,1597457
WOW,20060112,16.99,17.00,16.92,17.00,1362854
WOW,20060113,16.94,17.14,16.94,17.08,2099543
WOW,20060116,17.19,17.24,17.09,17.18,1836254
WOW,20060117,17.14,17.23,17.07,17.18,2941441
WOW,20060118,17.16,17.16,16.90,16.95,4443891
WOW,20060119,16.89,17.00,16.76,16.92,2315660
WOW,20060120,16.86,16.92,16.79,16.83,1648711
WOW,20060123,16.64,16.75,16.45,16.74,2384317
WOW,20060124,16.68,16.69,16.57,16.57,1909888
WOW,20060125,16.70,17.30,16.58,17.18,5737143
WOW,20060127,17.42,17.46,17.25,17.28,2635004
WOW,20060130,17.30,17.40,17.08,17.15,1426607
WOW,20060131,17.30,17.31,17.20,17.25,3087053
WOW,20060201,17.30,17.35,17.26,17.26,2642141
WOW,20060202,17.25,17.29,16.95,17.05,2178961
WOW,20060203,17.12,17.19,16.71,17.00,1418325
WOW,20060206,16.95,16.96,16.85,16.92,2368455
WOW,20060207,16.95,17.18,16.91,17.17,2715664
WOW,20060208,17.24,17.25,17.07,17.15,2255321
WOW,20060209,17.23,17.38,17.18,17.38,3336730
WOW,20060210,17.45,17.49,17.20,17.33,2011270
WOW,20060213,17.42,17.46,17.12,17.25,1398789
WOW,20060214,17.51,17.61,17.46,17.59,3061476
WOW,20060215,17.62,17.64,17.22,17.35,1637758
WOW,20060216,17.35,17.60,17.15,17.50,2906774
WOW,20060217,17.42,17.61,17.37,17.43,2084398
WOW,20060220,17.54,17.57,17.41,17.57,1484034
WOW,20060221,17.47,17.96,17.47,17.85,3440841
WOW,20060222,17.95,18.12,17.82,17.83,1828991
WOW,20060223,17.90,18.02,17.73,17.80,4413056
WOW,20060224,17.72,17.76,17.54,17.70,4961912
WOW,20060227,18.00,18.17,17.92,17.92,4234564
WOW,20060228,18.05,18.43,18.02,18.40,5227689
WOW,20060301,18.44,18.44,18.26,18.35,3662532
WOW,20060302,18.48,18.76,18.36,18.70,1982628
WOW,20060303,18.54,18.96,18.54,18.77,1862073
WOW,20060306,18.77,18.98,18.64,18.85,1656302
WOW,20060307,18.72,19.06,18.72,18.96,1672051
WOW,20060308,18.99,19.19,18.94,19.14,4199948
WOW,20060309,19.13,19.25,19.05,19.10,3159669
WOW,20060310,19.00,19.00,18.84,18.92,4534774
WOW,20060313,18.91,19.32,18.90,19.13,2717342
WOW,20060314,19.13,19.24,18.96,18.98,2740412
WOW,20060315,18.99,19.15,18.92,19.11,1891101
WOW,20060316,19.24,19.26,19.15,19.19,4249492
WOW,20060317,19.25,19.33,19.19,19.20,1579123
WOW,20060320,19.25,19.25,18.95,19.15,1216338
WOW,20060321,19.06,19.36,19.06,19.25,1950875
WOW,20060322,19.36,19.62,19.34,19.38,3037589
WOW,20060323,19.41,19.63,19.40,19.51,4419639
WOW,20060324,19.51,19.61,19.41,19.61,3548677
WOW,20060327,19.31,19.39,19.21,19.35,8452005
WOW,20060328,19.10,19.17,18.99,19.05,3416037
WOW,20060329,19.10,19.17,18.99,19.05,3363532
WOW,20060330,19.00,19.00,18.83,18.83,2757569
WOW,20060331,18.63,18.90,18.60,18.83,5123406
WOW,20060403,18.80,19.24,18.80,19.20,3581783
WOW,20060404,19.20,19.27,18.79,18.79,3240917
WOW,20060405,18.69,18.74,18.52,18.70,3444462
WOW,20060406,18.69,18.74,18.59,18.72,3073783
WOW,20060407,18.66,18.80,18.59,18.80,2641406
WOW,20060410,18.60,18.74,18.45,18.64,2450744
WOW,20060411,18.67,18.75,18.56,18.74,1940338
WOW,20060412,18.60,18.60,18.51,18.56,2469316
WOW,20060413,18.50,18.68,18.43,18.63,2866676
WOW,20060418,18.68,19.09,18.65,19.01,3612999
WOW,20060419,19.13,19.15,18.74,18.83,4992399
WOW,20060420,18.73,18.73,18.51,18.60,2798548
WOW,20060421,18.65,18.75,18.58,18.69,2736424
WOW,20060424,18.69,18.80,18.50,18.80,2178240
WOW,20060426,18.98,19.02,18.80,18.98,2117550
WOW,20060427,18.97,19.08,18.70,18.73,2396922
WOW,20060428,18.64,18.81,18.55,18.66,2631453
WOW,20060501,18.69,18.94,18.69,18.85,1470775
WOW,20060502,18.80,18.80,18.60,18.70,1860740
WOW,20060503,18.57,18.62,18.31,18.40,3494302
WOW,20060504,18.33,18.67,18.08,18.55,2898756
WOW,20060505,18.75,18.91,18.69,18.86,3078044
WOW,20060508,18.93,19.16,18.88,18.98,1565682
WOW,20060509,19.04,19.04,18.90,18.93,2469078
WOW,20060510,19.05,19.11,18.92,18.92,2122531
WOW,20060511,18.98,18.98,18.70,18.80,2660086
WOW,20060512,18.70,18.83,18.67,18.78,1342317
WOW,20060515,18.72,18.90,18.53,18.85,2208339
WOW,20060516,18.81,19.19,18.81,19.14,4155975
WOW,20060517,19.01,19.20,18.95,19.03,3020370
WOW,20060518,18.85,19.18,18.80,18.93,1691174
WOW,20060519,18.93,19.04,18.82,19.02,2969718
WOW,20060522,19.15,19.18,19.00,19.05,1287931
WOW,20060523,19.10,19.14,18.85,19.05,2476109
WOW,20060524,19.10,19.17,18.92,19.09,3884002
WOW,20060525,19.00,19.17,18.95,18.96,1894822
WOW,20060526,19.10,19.10,18.80,18.90,2578950
WOW,20060529,18.78,19.00,18.78,18.95,953935
WOW,20060530,18.90,19.09,18.86,18.98,2062808
WOW,20060531,18.81,19.04,18.60,18.60,3458356
WOW,20060601,18.78,18.79,18.58,18.71,2386704
WOW,20060602,18.92,18.97,18.77,18.89,2507539
WOW,20060605,18.92,18.92,18.80,18.90,2173530
WOW,20060606,18.88,18.92,18.66,18.70,2764730
WOW,20060607,18.65,18.85,18.61,18.81,2520383
WOW,20060608,18.75,18.84,18.56,18.57,4417120
WOW,20060609,18.60,18.72,18.60,18.66,4527465
WOW,20060613,18.60,18.97,18.60,18.75,5272199
WOW,20060614,18.58,18.82,18.57,18.68,2502290
WOW,20060615,18.65,18.67,18.44,18.58,7623829
WOW,20060616,18.60,18.90,18.59,18.83,3047641
WOW,20060619,18.86,18.86,18.67,18.67,1566888
WOW,20060620,18.61,18.80,18.61,18.72,2578100
WOW,20060621,18.80,18.99,18.75,18.98,3003209
WOW,20060622,19.09,19.50,19.05,19.44,3248434
WOW,20060623,19.35,19.55,19.20,19.36,1423063
WOW,20060626,19.36,19.70,19.26,19.59,1831307
WOW,20060627,19.80,19.89,19.60,19.60,3212023
WOW,20060628,19.43,19.90,19.30,19.75,2517850
WOW,20060629,19.85,20.37,19.85,20.16,4961873
WOW,20060630,20.55,20.65,20.10,20.15,5733112
WOW,20060703,19.96,20.15,19.90,20.15,5626437
WOW,20060704,20.20,20.46,20.20,20.30,2336626
WOW,20060705,20.21,20.30,19.88,19.95,2622003
WOW,20060706,19.82,20.21,19.77,20.10,2305662
WOW,20060707,20.26,20.28,20.08,20.20,2092085
WOW,20060710,20.25,20.38,20.11,20.19,2312118
WOW,20060711,20.13,20.16,19.91,20.04,2066825
WOW,20060712,20.15,20.19,20.03,20.08,818599
WOW,20060713,19.89,20.18,19.89,20.07,1703177
WOW,20060714,19.97,20.00,19.81,19.81,2845470
WOW,20060717,19.67,20.10,19.67,20.02,1111321
WOW,20060718,20.05,20.31,19.92,19.99,3147394
WOW,20060719,19.95,19.95,19.40,19.60,4052264
WOW,20060720,19.64,19.74,19.20,19.30,4090630
WOW,20060721,19.20,19.20,18.80,18.99,4284223
WOW,20060724,18.94,18.95,18.77,18.87,2361978
WOW,20060725,18.99,19.31,18.84,19.28,3954006
WOW,20060726,19.32,19.32,18.91,19.00,2773891
WOW,20060727,18.87,19.28,18.79,19.00,2691963
WOW,20060728,19.10,19.12,18.84,18.85,2540863
WOW,20060731,19.05,19.06,18.83,19.04,1828916
WOW,20060801,18.98,19.10,18.86,19.00,1166094
WOW,20060802,19.10,19.10,18.70,18.85,2590059
WOW,20060803,19.00,19.15,18.94,19.10,1385458
WOW,20060804,18.98,19.10,18.83,19.02,1229758
WOW,20060807,19.02,19.09,18.95,19.05,939366
WOW,20060808,18.96,19.30,18.93,19.30,1618572
WOW,20060809,19.06,19.16,18.93,19.10,2300116
WOW,20060810,19.00,19.08,18.85,18.98,1181259
WOW,20060811,19.10,19.10,18.86,18.92,1018778
WOW,20060814,19.12,19.46,19.05,19.36,2929782
WOW,20060815,19.38,19.49,19.19,19.32,1380405
WOW,20060816,19.54,19.67,19.38,19.42,1922847
WOW,20060817,19.68,19.83,19.43,19.65,3609368
WOW,20060818,19.70,19.82,19.62,19.66,3089044
WOW,20060821,19.65,20.18,19.63,19.93,4079403
WOW,20060822,20.07,20.15,19.81,19.90,1660367
WOW,20060823,20.05,20.50,20.00,20.44,3783627
WOW,20060824,20.25,20.45,20.06,20.09,3155594
WOW,20060825,20.11,20.30,20.10,20.30,4992130
WOW,20060828,20.40,20.75,20.35,20.47,3517526
WOW,20060829,20.67,20.93,20.60,20.80,4108915
WOW,20060830,21.10,21.14,20.71,20.71,1913078
WOW,20060831,20.68,20.80,20.52,20.70,5833480
WOW,20060901,20.75,20.78,20.61,20.66,3455206
WOW,20060904,20.30,20.50,20.19,20.30,5894128
WOW,20060905,20.47,20.75,20.39,20.60,2256832
WOW,20060906,20.78,20.78,20.15,20.38,2371430
WOW,20060907,20.25,20.58,20.22,20.50,3252703
WOW,20060908,20.32,20.91,20.32,20.80,2455592
WOW,20060911,20.80,20.80,20.41,20.50,2098236
WOW,20060912,20.63,20.63,20.45,20.59,1386911
WOW,20060913,20.65,20.69,20.28,20.33,3331984
WOW,20060914,20.34,20.80,20.30,20.58,4120935
WOW,20060915,20.60,20.60,20.30,20.42,3698401
WOW,20060918,20.40,20.50,20.20,20.50,3171585
WOW,20060919,20.45,20.59,20.36,20.47,3642427
WOW,20060920,20.32,20.34,20.05,20.21,3633269
WOW,20060921,20.35,20.40,20.10,20.18,8363978
WOW,20060922,20.00,20.02,19.79,19.89,3173435
WOW,20060925,19.61,20.11,19.59,19.74,4942134
WOW,20060926,19.82,19.97,19.78,19.82,2670311
WOW,20060927,20.05,20.26,20.02,20.20,3594638
WOW,20060928,20.20,20.24,20.00,20.18,2320419
WOW,20060929,20.29,20.29,20.08,20.26,2515690
WOW,20061002,20.39,20.50,20.34,20.37,550999
WOW,20061003,20.50,20.62,20.24,20.58,1854780
WOW,20061004,20.62,20.79,20.58,20.63,1546797
WOW,20061005,20.75,20.93,20.69,20.90,2878537
WOW,20061006,20.90,20.99,20.50,20.98,2272032
WOW,20061009,20.92,20.93,20.48,20.58,2039453
WOW,20061010,20.65,20.65,20.38,20.47,4654697
WOW,20061011,20.48,20.71,20.48,20.60,3447929
WOW,20061012,20.72,20.84,20.65,20.71,1739232
WOW,20061013,20.86,20.87,20.75,20.75,1967735
WOW,20061016,20.75,20.92,20.67,20.84,1121453
WOW,20061017,20.85,20.93,20.66,20.68,1329881
WOW,20061018,20.72,20.84,20.52,20.68,2242463
WOW,20061019,20.88,20.88,20.53,20.57,1300466
WOW,20061020,20.70,20.72,20.52,20.72,1392543
WOW,20061023,20.66,20.73,20.47,20.55,2906425
WOW,20061024,20.84,20.85,20.40,20.40,1999053
WOW,20061025,20.45,20.63,20.34,20.55,2113459
WOW,20061026,20.46,20.61,20.46,20.61,3056624
WOW,20061027,20.54,20.78,20.54,20.55,2497387
WOW,20061030,20.55,20.70,20.53,20.60,1184699
WOW,20061031,20.56,20.70,20.51,20.69,2542066
WOW,20061101,20.65,21.16,20.65,21.07,3517549
WOW,20061102,20.70,20.98,20.70,20.91,5214944
WOW,20061103,20.85,21.16,20.82,21.12,3012225
WOW,20061106,21.16,21.20,21.03,21.09,2436108
WOW,20061107,21.09,21.10,20.90,21.02,1484289
WOW,20061108,21.05,21.10,20.82,20.83,1953639
WOW,20061109,20.86,20.96,20.70,20.88,2478327
WOW,20061110,20.90,20.95,20.65,20.68,2979653
WOW,20061113,20.70,21.20,20.68,21.08,4348098
WOW,20061114,21.24,21.45,21.18,21.33,3968211
WOW,20061115,21.60,21.85,21.32,21.82,3961037
WOW,20061116,21.76,21.86,21.54,21.70,3032358
WOW,20061117,21.87,21.88,21.56,21.88,2239317
WOW,20061120,21.94,21.94,21.37,21.37,2236438
WOW,20061121,21.21,21.67,21.21,21.62,2683124
WOW,20061122,21.84,22.09,21.83,22.01,3449852
WOW,20061123,21.90,22.02,21.80,21.87,2600224
WOW,20061124,21.75,21.85,21.61,21.64,5187740
WOW,20061127,21.50,21.60,21.43,21.49,1261765
WOW,20061128,21.17,21.69,21.17,21.42,2881716
WOW,20061129,21.25,21.89,21.23,21.82,2133963
WOW,20061130,21.82,22.00,21.58,22.00,2293989
WOW,20061201,22.00,22.14,21.75,21.75,2160234
WOW,20061204,21.75,21.85,21.55,21.63,1719287
WOW,20061205,21.72,21.82,21.55,21.55,1546820
WOW,20061206,21.80,21.82,21.28,21.45,3202532
WOW,20061207,21.46,21.80,21.46,21.70,2059830
WOW,20061208,21.79,22.10,21.76,21.95,1891784
WOW,20061211,21.91,22.22,21.83,22.19,1666708
WOW,20061212,22.10,22.30,21.95,22.08,2184308
WOW,20061213,22.15,22.57,22.15,22.42,2496403
WOW,20061214,22.22,22.92,22.22,22.92,1970155
WOW,20061215,22.93,23.07,22.75,22.91,1421642
WOW,20061218,22.90,23.11,22.65,22.74,1839413
WOW,20061219,22.75,23.00,22.49,22.60,2971194
WOW,20061220,22.55,23.01,22.55,22.97,2281339
WOW,20061221,23.35,23.35,23.13,23.32,7817195
WOW,20061222,23.32,23.81,23.32,23.65,9135049
WOW,20061227,23.79,24.00,23.74,24.00,695088
WOW,20061228,24.20,24.20,23.83,23.83,741948
WOW,20061229,23.98,23.98,23.71,23.90,498348
WOW,20070102,23.88,23.88,23.67,23.74,808064
WOW,20070103,23.87,23.87,23.42,23.45,776860
WOW,20070104,23.49,23.59,23.24,23.24,1221861
WOW,20070105,23.25,23.69,23.25,23.45,1864307
WOW,20070108,23.07,23.30,22.81,22.81,1524566
WOW,20070109,23.10,23.15,22.82,22.92,1254638
WOW,20070110,22.90,23.28,22.81,22.83,2080016
WOW,20070111,22.95,23.00,22.82,22.89,2487029
WOW,20070112,23.00,23.15,22.87,23.15,1610864
WOW,20070115,23.24,23.30,23.03,23.24,1428682
WOW,20070116,23.04,23.30,22.85,22.85,1943187
WOW,20070117,22.77,22.98,22.50,22.71,2293970
WOW,20070118,22.98,23.06,22.80,22.91,3227136
WOW,20070119,22.91,23.00,22.75,22.87,1790360
WOW,20070122,23.10,23.31,22.87,23.31,1535160
WOW,20070123,23.20,23.52,23.15,23.50,1977712
WOW,20070124,23.70,23.70,23.24,23.49,1884829
WOW,20070125,23.39,23.48,23.22,23.27,3372878
WOW,20070129,23.03,23.25,23.03,23.07,2145217
WOW,20070130,23.18,23.68,23.12,23.64,1482786
WOW,20070131,23.94,23.94,23.55,23.75,4069248
WOW,20070201,23.91,24.37,23.80,24.24,5016281
WOW,20070202,24.38,24.40,24.14,24.25,1768661
WOW,20070205,24.15,24.66,24.12,24.42,1285260
WOW,20070206,24.45,24.88,24.30,24.78,2339632
WOW,20070207,25.15,25.56,24.95,25.06,5783248
WOW,20070208,25.24,25.49,24.80,25.43,2770442
WOW,20070209,25.70,25.84,25.59,25.75,3588232
WOW,20070212,25.75,25.94,25.40,25.52,2874725
WOW,20070213,25.48,25.68,25.48,25.56,2180043
WOW,20070214,25.60,25.78,25.46,25.56,2225315
WOW,20070215,25.67,25.88,25.41,25.45,6963640
WOW,20070216,25.35,25.40,25.14,25.14,1720880
WOW,20070219,25.34,25.45,25.20,25.33,1627998
WOW,20070220,25.30,25.33,25.18,25.19,2126097
WOW,20070221,25.18,25.24,24.91,25.00,3496634
WOW,20070222,25.08,25.55,25.08,25.50,3680994
WOW,20070223,25.80,26.47,25.65,26.20,7043090
WOW,20070226,26.20,26.25,25.90,26.20,3197199
WOW,20070227,26.55,26.93,26.55,26.74,5206434
WOW,20070228,26.20,27.44,26.20,27.20,7370807
WOW,20070301,26.71,27.28,26.69,27.03,2503772
WOW,20070302,26.71,27.28,26.69,27.03,2503772
WOW,20070305,26.65,27.22,26.65,26.75,5800490
WOW,20070306,26.86,27.69,26.82,27.69,2860411
WOW,20070307,27.70,28.08,27.51,27.81,3037350
WOW,20070308,27.53,27.74,27.22,27.33,3270614
WOW,20070309,27.51,27.58,27.34,27.35,3397394
WOW,20070312,27.48,28.08,27.45,28.08,4338993
WOW,20070313,28.35,28.35,27.87,27.90,4947980
WOW,20070314,27.55,27.78,27.40,27.50,3831103
WOW,20070315,27.99,27.99,27.53,27.96,6884222
WOW,20070316,27.97,28.08,27.67,27.74,2066348
WOW,20070319,27.80,27.90,27.61,27.73,1089061
WOW,20070320,27.95,28.08,27.75,27.80,1509792
WOW,20070321,27.88,27.91,27.61,27.65,2327047
WOW,20070322,27.60,27.60,27.25,27.42,9414654
WOW,20070323,27.30,27.30,26.89,27.15,4303033
WOW,20070326,27.15,27.35,27.08,27.21,2802800
WOW,20070327,27.06,27.15,26.94,27.11,3908037
WOW,20070328,27.10,27.20,26.87,27.12,2922223
WOW,20070329,27.05,27.15,26.92,27.02,2466239
WOW,20070330,26.95,27.19,26.95,27.19,2285242
WOW,20070402,27.20,27.21,26.60,26.60,2007644
WOW,20070403,26.99,27.32,26.78,27.25,3894704
WOW,20070404,27.55,27.85,27.53,27.85,3569916
WOW,20070405,27.75,27.88,27.52,27.64,1030035
WOW,20070410,27.62,28.00,27.45,27.98,1959522
WOW,20070411,27.98,28.06,27.74,27.81,1604652
WOW,20070412,28.06,28.06,27.79,27.94,1482878
WOW,20070413,28.20,28.33,28.09,28.26,2995034
WOW,20070416,28.50,29.20,28.39,29.08,2870238
WOW,20070417,29.10,29.22,28.47,28.78,3385281
WOW,20070418,28.90,29.18,28.82,28.90,2445131
WOW,20070419,28.85,29.04,28.53,28.55,3046387
WOW,20070420,28.83,28.93,28.67,28.79,1381398
WOW,20070423,28.99,29.00,28.33,28.60,1791841
WOW,20070424,28.60,28.81,28.35,28.52,1199497
WOW,20070426,28.75,28.93,28.51,28.65,2570053
WOW,20070427,28.55,28.70,28.15,28.26,4078759
WOW,20070430,28.67,28.67,28.23,28.30,2750519
WOW,20070501,28.59,28.59,28.22,28.26,1694379
WOW,20070502,28.50,28.56,28.15,28.45,2655012
WOW,20070503,28.31,28.42,28.20,28.28,1276366
WOW,20070504,28.44,28.44,28.07,28.25,2134423
WOW,20070507,28.05,28.13,27.53,27.77,3755260
WOW,20070508,27.69,27.79,27.54,27.59,2269727
WOW,20070509,27.60,28.41,27.59,28.38,2585882
WOW,20070510,28.49,28.85,28.09,28.84,4146286
WOW,20070511,28.70,28.81,28.55,28.72,1631629
WOW,20070514,28.90,28.95,28.40,28.56,1645805
WOW,20070515,28.44,28.58,28.34,28.58,1462789
WOW,20070516,28.69,28.70,28.36,28.50,1665906
WOW,20070517,28.70,28.81,28.51,28.81,1959318
WOW,20070518,28.83,28.84,28.07,28.22,3017185
WOW,20070521,28.37,28.71,28.23,28.71,1999584
WOW,20070522,28.61,28.70,28.44,28.50,1780055
WOW,20070523,28.50,28.55,28.35,28.37,1758214
WOW,20070524,28.07,28.18,27.61,27.64,3679748
WOW,20070525,27.50,27.59,27.24,27.35,3667035
WOW,20070528,27.41,27.50,27.20,27.34,925129
WOW,20070529,27.30,28.09,27.30,28.07,2273827
WOW,20070530,27.62,27.89,27.50,27.72,2402002
WOW,20070531,27.79,28.08,27.50,27.51,3574345
WOW,20070601,27.70,27.94,27.59,27.74,1460056
WOW,20070604,27.96,28.14,27.85,28.14,1726092
WOW,20070605,27.79,27.91,27.63,27.64,2157656
WOW,20070606,27.57,27.68,27.12,27.16,3056261
WOW,20070607,26.95,27.55,26.85,27.50,2898097
WOW,20070608,27.46,27.73,27.08,27.52,2989233
WOW,20070612,27.52,27.63,27.05,27.05,2560882
WOW,20070613,26.95,27.09,26.66,27.00,2932586
WOW,20070614,27.05,27.19,26.76,27.00,2468227
WOW,20070615,27.21,27.80,27.07,27.51,2488127
WOW,20070618,27.70,27.93,27.56,27.79,2548602
WOW,20070619,27.50,27.65,27.43,27.62,2164730
WOW,20070620,27.43,27.65,27.20,27.65,2597867
WOW,20070621,27.65,27.65,27.31,27.39,7612707
WOW,20070622,27.29,27.64,27.22,27.60,2192140
WOW,20070625,27.40,27.57,27.31,27.35,1936144
WOW,20070626,27.50,27.50,27.07,27.23,4698098
WOW,20070627,27.11,27.17,26.57,26.57,3929981
WOW,20070628,26.98,27.03,26.58,26.63,3420650
WOW,20070629,26.46,27.00,26.35,27.00,8294096
WOW,20070702,27.20,27.46,27.05,27.35,2848242
WOW,20070703,27.70,28.04,27.70,27.82,4013006
WOW,20070704,27.75,27.80,27.45,27.65,3260099
WOW,20070705,27.65,27.79,27.25,27.60,2634471
WOW,20070706,27.80,28.60,27.76,28.50,5526377
WOW,20070709,28.80,29.17,28.70,29.05,5100662
WOW,20070710,29.20,29.20,28.10,28.19,5650600
WOW,20070711,27.60,28.11,27.60,27.83,3187970
WOW,20070712,28.10,28.39,28.08,28.12,3613373
WOW,20070713,28.40,28.85,28.27,28.32,2695940
WOW,20070716,28.49,28.80,28.05,28.22,2575581
WOW,20070717,28.27,28.39,27.87,27.99,3128989
WOW,20070718,27.90,28.02,27.64,27.75,2075694
WOW,20070719,28.09,28.11,27.90,27.95,2081036
WOW,20070720,28.04,28.11,27.74,27.80,2029202
WOW,20070723,27.70,27.78,27.54,27.60,1741135
WOW,20070724,27.50,27.76,27.50,27.68,3353926
WOW,20070725,27.32,27.49,27.31,27.45,1772060
WOW,20070726,27.34,27.44,26.85,26.90,3206202
WOW,20070727,26.28,26.77,25.97,26.24,4989660
WOW,20070730,26.22,27.09,26.10,27.00,4367132
WOW,20070731,27.00,27.30,26.60,27.29,3394636
WOW,20070801,26.93,27.00,26.38,26.55,3449576
WOW,20070802,27.02,27.07,26.38,26.76,3161151
WOW,20070803,26.90,27.04,26.39,26.49,2837488
WOW,20070806,26.29,26.68,26.03,26.39,2009110
WOW,20070807,26.75,26.96,26.49,26.70,3897549
WOW,20070808,26.50,26.99,26.18,26.99,2242769
WOW,20070809,26.99,27.25,26.83,27.16,1610639
WOW,20070810,26.45,26.66,26.02,26.36,3793843
WOW,20070813,26.25,26.60,26.25,26.60,2652625
WOW,20070814,26.71,27.08,26.45,26.94,3232491
WOW,20070815,26.72,27.13,26.57,26.80,3324482
WOW,20070816,26.60,26.95,26.00,26.70,6205397
WOW,20070817,26.82,26.98,26.00,26.42,3462039
WOW,20070820,26.79,27.28,26.58,27.28,3868747
WOW,20070821,27.00,27.63,26.93,27.44,1996310
WOW,20070822,27.30,27.65,27.13,27.27,1882309
WOW,20070823,27.70,28.10,27.66,27.83,2835540
WOW,20070824,27.78,27.90,27.64,27.69,2245813
WOW,20070827,28.18,28.37,28.00,28.19,3085997
WOW,20070828,28.22,28.75,28.17,28.50,4266256
WOW,20070829,28.17,28.60,28.03,28.55,2757669
WOW,20070830,28.75,29.27,28.75,29.18,5091361
WOW,20070831,28.92,29.94,28.87,29.92,7597079
WOW,20070903,29.89,29.91,29.44,29.47,2696979
WOW,20070904,29.50,30.04,29.42,29.88,2862119
WOW,20070905,30.17,30.30,29.65,30.00,2480582
WOW,20070906,29.86,30.05,29.72,29.87,1619052
WOW,20070907,29.99,30.19,29.76,29.95,924041
WOW,20070910,29.40,29.55,29.22,29.51,2412514
WOW,20070911,29.85,30.04,29.70,29.85,1949976
WOW,20070912,29.97,30.01,29.30,29.36,2499573
WOW,20070913,29.52,29.72,29.46,29.46,2629634
WOW,20070914,29.50,29.83,29.38,29.72,1948207
WOW,20070917,29.66,29.88,29.26,29.51,2443698
WOW,20070918,29.53,29.81,29.11,29.58,2760396
WOW,20070919,29.98,30.08,29.77,29.89,3066265
WOW,20070920,30.30,30.30,29.82,29.95,9552650
WOW,20070921,29.80,29.89,29.50,29.54,1803583
WOW,20070924,29.64,29.84,29.30,29.80,2722683
WOW,20070925,29.66,29.79,29.39,29.50,3924991
WOW,20070926,29.50,29.84,29.48,29.64,3342595
WOW,20070927,29.80,29.90,29.53,29.61,3097863
WOW,20070928,29.60,29.87,29.48,29.71,6053857
WOW,20071001,29.65,29.98,29.64,29.73,1291070
WOW,20071002,29.88,30.17,29.84,30.00,3375538
WOW,20071003,29.90,30.79,29.90,30.59,3934536
WOW,20071004,30.14,30.95,30.02,30.20,3303604
WOW,20071005,30.42,30.82,30.33,30.61,2920845
WOW,20071008,30.85,30.99,30.62,30.89,1525638
WOW,20071009,31.00,31.87,30.97,31.66,4152046
WOW,20071010,32.00,32.12,31.46,31.67,2931065
WOW,20071011,31.25,31.66,31.10,31.50,2865440
WOW,20071012,31.32,31.43,31.11,31.31,2858964
WOW,20071015,31.79,32.05,31.65,31.84,2571875
WOW,20071016,31.79,31.79,31.12,31.52,1821819
WOW,20071017,31.85,32.09,31.60,31.82,1927760
WOW,20071018,32.50,32.98,32.01,32.75,3120544
WOW,20071019,32.80,32.80,32.20,32.62,2368910
WOW,20071022,31.85,32.12,31.46,31.95,2883433
WOW,20071023,32.25,32.98,32.12,32.74,2349897
WOW,20071024,32.75,32.89,32.31,32.41,3849993
WOW,20071025,32.42,33.00,32.41,32.50,3357432
WOW,20071026,32.56,33.43,32.56,32.91,4695203
WOW,20071029,33.00,33.15,32.84,33.01,2278821
WOW,20071030,33.29,33.50,33.17,33.25,2562557
WOW,20071031,33.18,33.51,33.08,33.45,3304003
WOW,20071101,33.65,33.68,33.31,33.33,3060322
WOW,20071102,32.92,33.15,32.38,32.52,3809918
WOW,20071105,32.72,32.72,31.81,32.11,1677372
WOW,20071106,32.00,32.70,32.00,32.35,1581534
WOW,20071107,32.57,33.33,32.46,33.17,2631561
WOW,20071108,32.75,32.82,32.24,32.49,3223460
WOW,20071109,32.75,32.75,32.03,32.03,3130041
WOW,20071112,31.90,32.49,31.80,32.32,3269342
WOW,20071113,32.32,32.65,32.12,32.47,1479934
WOW,20071114,32.81,32.98,32.58,32.74,1774203
WOW,20071115,32.77,32.92,32.22,32.37,2066679
WOW,20071116,32.39,32.39,32.06,32.20,2327596
WOW,20071119,32.34,32.73,32.33,32.61,1938369
WOW,20071120,32.32,32.33,31.90,32.09,2650122
WOW,20071121,32.11,32.17,31.33,31.74,2635810
WOW,20071122,31.65,31.99,31.45,31.47,2143870
WOW,20071123,31.50,31.60,31.36,31.50,1452854
WOW,20071126,31.50,32.13,31.32,31.80,2875782
WOW,20071127,31.30,31.99,31.30,31.92,2587844
WOW,20071128,32.09,32.25,31.64,32.02,3691706
WOW,20071129,32.25,33.25,32.20,32.93,4343437
WOW,20071130,32.94,34.25,32.94,33.85,5376410
WOW,20071203,33.71,34.00,33.13,33.39,3933893
WOW,20071204,33.50,33.75,33.22,33.75,2433747
WOW,20071205,33.75,34.25,33.70,34.14,3492224
WOW,20071206,34.55,34.73,34.33,34.54,2852450
WOW,20071207,34.55,34.88,34.23,34.43,1712151
WOW,20071210,34.40,34.69,34.13,34.45,1712395
WOW,20071211,34.60,34.96,34.47,34.85,2497467
WOW,20071212,34.47,34.67,34.06,34.50,1599782
WOW,20071213,34.50,35.05,34.49,34.68,2415153
WOW,20071214,34.44,34.79,34.39,34.66,3406994
WOW,20071217,34.51,34.79,34.21,34.35,2339198
WOW,20071218,34.17,34.37,33.67,33.90,2983001
WOW,20071219,33.72,33.79,33.11,33.17,6488604
WOW,20071220,33.30,33.48,33.12,33.35,7754725
WOW,20071221,33.49,34.01,33.24,33.80,10808926
WOW,20071224,34.00,34.43,33.54,34.09,693716
WOW,20071227,34.14,34.32,33.64,33.90,589832
WOW,20071228,33.78,34.14,33.56,33.90,1181113
WOW,20071231,33.90,34.34,33.88,33.99,618113
WOW,20080102,33.96,34.50,33.82,34.00,661074
WOW,20080103,33.80,33.88,33.22,33.70,1351025
WOW,20080104,34.15,34.18,33.29,33.65,1568810
WOW,20080107,33.13,33.59,32.91,33.18,1355737
WOW,20080108,33.30,33.47,32.67,33.03,1781078
WOW,20080109,32.81,32.96,32.21,32.33,4276125
WOW,20080110,32.48,33.10,32.43,32.94,3590818
WOW,20080111,33.10,33.54,32.97,33.36,3379299
WOW,20080114,33.51,33.99,33.30,33.69,2953401
WOW,20080115,33.73,33.78,33.12,33.13,3776167
WOW,20080116,32.29,32.84,31.84,31.96,4029761
WOW,20080117,32.20,32.35,31.34,31.40,5101004
WOW,20080118,30.81,31.40,30.54,30.75,4573663
WOW,20080121,30.75,31.72,30.66,31.03,3893347
WOW,20080122,30.59,31.09,29.13,29.13,7348010
WOW,20080123,30.13,30.95,28.80,30.10,6593879
WOW,20080124,30.00,30.45,29.32,29.75,4284576
WOW,20080125,30.10,31.17,29.91,31.17,5631261
WOW,20080129,31.42,31.49,30.80,30.80,4690931
WOW,20080130,31.06,31.15,29.20,29.50,8094772
WOW,20080131,29.00,29.47,28.01,28.80,7198343
WOW,20080201,29.33,29.40,28.46,29.40,3880275
WOW,20080204,29.90,30.67,29.60,29.77,4079000
WOW,20080205,29.42,29.51,28.56,29.00,4876756
WOW,20080206,28.40,28.59,28.25,28.26,3888072
WOW,20080207,28.28,28.48,27.78,28.30,3613700
WOW,20080208,28.60,29.13,28.56,28.99,2058776
WOW,20080211,28.80,29.17,28.10,28.10,3503823
WOW,20080212,27.69,27.99,26.85,27.55,5007478
WOW,20080213,27.96,28.17,27.30,27.30,3451187
WOW,20080214,27.30,28.37,27.40,28.11,4077216
WOW,20080215,27.68,27.75,27.05,27.12,4301787
WOW,20080218,27.21,27.50,26.85,27.10,4518586
WOW,20080219,27.54,27.82,27.25,27.50,5389700
WOW,20080220,27.31,28.19,27.31,27.36,3487881
WOW,20080221,27.90,28.40,27.71,28.30,3857738
WOW,20080222,28.10,28.14,27.56,27.81,4457044
WOW,20080225,28.32,29.04,28.25,29.01,4136448
WOW,20080226,30.15,30.68,29.95,30.23,6173129
WOW,20080227,30.25,30.30,29.34,30.01,5417738
WOW,20080228,29.90,30.07,29.44,29.95,4035700
WOW,20080229,29.53,29.87,28.90,28.99,4844812
WOW,20080303,28.29,29.10,28.13,28.83,2276214
WOW,20080304,29.80,29.80,28.87,28.97,2561165
WOW,20080305,29.40,29.81,29.24,29.69,4734047
WOW,20080306,30.60,30.60,29.66,30.04,3187394
WOW,20080307,29.70,29.70,28.10,28.70,4488339
WOW,20080310,28.32,28.68,27.83,27.98,3048484
WOW,20080311,27.61,28.25,27.60,27.79,6008868
WOW,20080312,28.22,28.96,27.68,27.70,2976557
WOW,20080313,27.53,27.78,27.00,27.20,3882387
WOW,20080314,27.60,27.71,26.59,26.78,3467210
WOW,20080317,26.50,27.04,26.16,26.85,4210035
WOW,20080318,27.15,27.71,26.96,27.44,4737649
WOW,20080320,28.55,28.55,28.00,28.00,13875618
WOW,20080325,28.80,29.72,28.60,29.27,4595033
WOW,20080326,29.20,29.65,28.91,29.37,2277320
WOW,20080327,29.00,29.30,28.52,28.76,2690598
WOW,20080328,28.65,29.30,28.47,29.30,8549380
WOW,20080331,29.15,29.45,28.40,29.00,4024385
WOW,20080401,28.60,28.94,28.07,28.80,2843974
WOW,20080402,29.74,29.90,29.31,29.84,3877537
WOW,20080403,29.97,30.43,29.73,30.31,3085491
WOW,20080404,30.50,30.97,30.42,30.70,3061667
WOW,20080407,30.60,30.95,30.50,30.73,2390305
WOW,20080408,30.65,30.90,30.10,30.32,2741393
WOW,20080409,30.48,30.48,29.75,29.93,2205221
WOW,20080410,29.99,30.63,29.75,30.24,4655134
WOW,20080411,30.54,30.90,30.00,30.40,4696629
WOW,20080414,29.86,30.08,29.45,29.46,2736996
WOW,20080415,29.16,29.35,28.70,28.70,4767129
WOW,20080416,28.80,29.20,28.35,28.70,4635356
WOW,20080417,29.10,29.15,28.50,28.50,3916554
WOW,20080418,28.38,28.50,27.55,27.99,4176670
WOW,20080421,28.78,28.78,28.30,28.77,3126960
WOW,20080422,28.57,28.62,28.10,28.43,2014515
WOW,20080423,28.43,28.69,28.30,28.65,3033174
WOW,20080424,28.50,28.65,28.05,28.09,3898357
WOW,20080428,28.49,28.64,27.71,27.91,3069888
WOW,20080429,28.13,28.28,27.89,27.91,2487088
WOW,20080430,27.71,28.86,27.70,28.70,3358861
WOW,20080501,28.29,28.45,28.03,28.22,1453035
WOW,20080502,28.70,29.03,28.61,28.95,3165813
WOW,20080505,29.05,29.09,28.68,28.87,2089196
WOW,20080506,28.43,28.58,28.22,28.53,2107046
WOW,20080507,28.50,28.69,27.95,28.07,2220039
WOW,20080508,27.71,28.55,27.60,28.47,2276984
WOW,20080509,28.05,28.80,28.05,28.30,2229062
WOW,20080512,28.47,28.48,28.13,28.23,1054513
WOW,20080513,28.28,28.75,28.20,28.65,1946658
WOW,20080514,28.54,29.24,28.35,28.92,3927787
WOW,20080515,29.25,29.25,28.55,28.86,2271956
WOW,20080516,28.87,29.33,28.80,28.95,3503022
WOW,20080519,29.15,29.34,28.80,29.28,2578804
WOW,20080520,29.28,29.50,29.12,29.50,2038963
WOW,20080521,28.90,29.35,28.87,29.28,2202065
WOW,20080522,28.82,29.38,28.57,29.09,3109575
WOW,20080523,28.76,29.07,28.66,28.79,2688175
WOW,20080526,28.57,28.76,28.19,28.19,2678349
WOW,20080527,28.25,28.49,28.06,28.06,2077758
WOW,20080528,28.19,28.60,27.81,28.00,2503233
WOW,20080529,27.69,28.09,27.66,28.01,2246590
WOW,20080530,28.00,28.03,27.67,27.72,3384365
WOW,20080602,27.60,27.98,27.15,27.91,1690595
WOW,20080603,27.36,27.44,26.95,26.98,4226843
WOW,20080604,27.33,27.58,27.19,27.46,2834611
WOW,20080605,27.79,27.81,27.20,27.51,1750655
WOW,20080606,27.72,28.32,27.60,28.32,2239959
WOW,20080610,27.47,27.74,26.75,26.75,3711969
WOW,20080611,26.75,27.19,26.57,27.15,4081823
WOW,20080612,26.51,26.94,26.25,26.25,2962160
WOW,20080613,26.40,26.83,26.38,26.65,2424477
WOW,20080616,26.73,26.88,26.31,26.35,2116905
WOW,20080617,26.10,26.11,25.23,25.61,5729875
WOW,20080618,25.35,25.53,24.75,25.00,10743035
WOW,20080619,24.97,25.43,24.54,24.69,10314464
WOW,20080620,24.60,24.66,24.12,24.17,3935349
WOW,20080623,23.56,24.85,23.39,24.49,4234162
WOW,20080624,24.36,24.81,24.05,24.67,3568547
WOW,20080625,24.60,25.13,23.96,24.12,6387488
WOW,20080626,24.60,24.84,23.96,24.53,5115026
WOW,20080627,24.12,25.17,24.02,25.02,10464950
WOW,20080630,25.45,25.55,24.45,24.45,5269640
WOW,20080701,24.35,24.75,23.97,24.00,3432870
WOW,20080702,23.33,23.73,23.00,23.35,5472151
WOW,20080703,23.20,23.39,22.85,23.10,5533740
WOW,20080704,23.05,23.40,23.01,23.40,3433166
WOW,20080707,23.46,24.22,23.41,24.03,3198721
WOW,20080708,24.20,24.95,23.91,24.40,3422544
WOW,20080709,24.95,25.11,24.25,25.11,5409018
WOW,20080710,24.82,25.20,24.73,24.92,3003117
WOW,20080711,24.83,25.02,24.50,24.54,2431032
WOW,20080714,24.08,24.88,24.05,24.39,1444644
WOW,20080715,24.20,24.40,23.18,23.46,3678334
WOW,20080716,24.50,24.84,24.08,24.26,8330167
WOW,20080717,24.99,25.53,24.90,25.00,5094055
WOW,20080718,25.50,25.50,24.95,25.24,2819510
WOW,20080721,25.60,26.36,25.52,26.36,4477626
WOW,20080722,26.30,26.30,25.48,25.87,2851019
WOW,20080723,26.40,26.40,25.54,25.57,4193117
WOW,20080724,25.90,25.98,25.70,25.85,2869077
WOW,20080725,25.80,26.13,25.15,25.54,3372216
WOW,20080728,25.90,26.25,25.37,26.16,3173475
WOW,20080729,26.15,26.20,25.19,25.32,3204260
WOW,20080730,25.40,25.62,25.04,25.04,2371467
WOW,20080731,25.15,25.41,24.86,25.20,3419706
WOW,20080801,25.38,25.78,25.01,25.76,2509360
WOW,20080804,25.90,26.15,25.76,25.85,2279869
WOW,20080805,26.00,26.10,25.16,25.49,3727018
WOW,20080806,26.24,26.38,25.85,26.26,3546995
WOW,20080807,26.52,26.92,26.45,26.90,3169062
WOW,20080808,26.79,26.84,26.31,26.50,3038128
WOW,20080811,27.03,27.15,26.83,27.00,1957773
WOW,20080812,27.19,27.49,27.19,27.30,2176359
WOW,20080813,27.40,27.74,26.90,27.22,2032052
WOW,20080814,26.77,27.34,26.70,26.70,3078872
WOW,20080815,26.50,26.84,26.42,26.70,4399480
WOW,20080818,26.86,27.57,26.76,27.09,3284968
WOW,20080819,26.91,27.38,26.77,27.22,1812496
WOW,20080820,27.00,27.29,26.73,27.21,2171060
WOW,20080821,26.95,27.07,26.55,26.98,3047155
WOW,20080822,26.50,26.83,26.14,26.14,3245443
WOW,20080825,26.01,26.79,25.84,26.70,2837581
WOW,20080826,27.50,27.79,27.50,27.76,1165818
WOW,20080827,26.99,27.41,26.80,27.41,2608418
WOW,20080828,27.50,28.15,27.50,28.15,3790559
WOW,20080829,28.30,28.40,28.14,28.36,8220798
WOW,20080901,27.66,27.79,27.44,27.63,4121554
WOW,20080902,27.85,27.88,27.44,27.60,2723824
WOW,20080903,27.88,28.19,27.54,27.70,6296781
WOW,20080904,28.12,28.12,27.28,27.69,3339274
WOW,20080905,27.25,27.37,27.06,27.30,3811387
WOW,20080908,27.00,27.76,26.83,27.76,3375634
WOW,20080909,27.83,27.87,27.55,27.75,4071264
WOW,20080910,27.75,27.95,27.20,27.43,3255069
WOW,20080911,27.20,27.60,26.95,27.48,2445375
WOW,20080912,27.70,27.98,27.45,27.98,1739369
WOW,20080915,27.51,28.24,27.51,28.13,2159648
WOW,20080916,28.00,28.32,27.84,28.27,3858706
WOW,20080917,28.45,28.62,28.20,28.40,5577117
WOW,20080918,28.40,28.40,27.39,28.24,10184178
WOW,20080919,27.97,28.17,27.27,27.53,4836422
WOW,20080922,26.90,27.86,26.20,27.53,5993006
WOW,20080923,26.89,27.36,26.84,27.01,2649353
WOW,20080924,27.40,27.87,27.40,27.60,2320479
WOW,20080925,27.62,28.16,27.62,27.90,2701709
WOW,20080926,28.30,28.60,27.78,28.10,4046145
WOW,20080929,28.50,28.59,28.10,28.37,1782286
WOW,20080930,27.80,28.28,27.20,27.20,2870523
WOW,20081001,28.10,28.70,27.78,28.70,2354492
WOW,20081002,28.85,28.93,28.31,28.70,1898328
WOW,20081003,28.47,29.16,28.42,28.90,2270020
WOW,20081006,28.61,28.75,28.09,28.23,1440600
WOW,20081007,28.00,29.24,27.89,28.75,2734996
WOW,20081008,28.18,28.46,27.27,27.60,3511658
WOW,20081009,27.30,28.12,27.03,28.00,3716110
WOW,20081010,27.17,27.38,25.00,25.00,5426326
WOW,20081013,25.90,26.36,25.55,26.36,3517182
WOW,20081014,27.44,27.50,25.71,26.28,3836715
WOW,20081015,26.67,26.67,26.05,26.39,3214557
WOW,20081016,26.00,26.05,25.40,26.00,4109113
WOW,20081017,26.91,27.04,25.66,26.45,3265118
WOW,20081020,27.05,28.09,27.02,28.00,4748693
WOW,20081021,28.15,28.40,27.99,28.07,3557639
WOW,20081022,27.99,27.99,27.11,27.11,4675686
WOW,20081023,27.11,27.34,26.50,26.50,2729838
WOW,20081024,27.49,27.49,25.76,26.08,2457954
WOW,20081027,26.20,26.28,25.80,26.05,4983777
WOW,20081028,25.70,26.64,25.47,26.15,4626290
WOW,20081029,26.90,27.35,25.90,26.37,4409931
WOW,20081030,26.90,27.62,26.77,27.49,4146160
WOW,20081031,27.69,27.99,27.57,27.80,4702150
WOW,20081103,27.95,29.63,27.90,29.63,3190908
WOW,20081104,28.95,29.10,28.65,29.10,2551219
WOW,20081105,29.38,29.48,28.65,29.37,2506268
WOW,20081106,29.33,29.34,28.63,28.95,1981319
WOW,20081107,28.60,29.00,28.27,29.00,1559607
WOW,20081110,29.40,29.80,29.00,29.18,2420086
WOW,20081111,28.90,29.10,28.11,28.65,1336073
WOW,20081112,28.40,29.16,28.21,28.92,1978692
WOW,20081113,28.30,28.67,27.66,27.66,2345275
WOW,20081114,28.45,28.70,28.02,28.28,2110433
WOW,20081117,28.30,28.49,27.50,27.90,2576494
WOW,20081118,27.62,27.63,25.30,26.25,5278018
WOW,20081119,26.23,26.49,24.71,25.10,4915894
WOW,20081120,24.70,24.84,24.10,24.63,5161263
WOW,20081121,24.00,25.55,23.68,25.55,7032442
WOW,20081124,25.75,26.00,24.64,25.00,3398854
WOW,20081125,25.10,25.67,24.23,25.00,4172615
WOW,20081126,25.25,25.47,24.65,25.10,3878021
WOW,20081127,25.10,25.69,24.88,25.40,4355639
WOW,20081128,25.71,26.96,25.68,26.80,6224247
WOW,20081201,27.00,27.37,26.21,27.30,1879752
WOW,20081202,26.75,27.40,26.37,26.90,3689397
WOW,20081203,27.38,27.50,25.86,26.54,3500931
WOW,20081204,27.25,27.27,26.35,26.50,3123551
WOW,20081205,26.29,27.17,26.00,26.09,3084137
WOW,20081208,26.74,27.40,26.45,26.82,2998836
WOW,20081209,26.74,26.80,26.00,26.63,2753176
WOW,20081210,26.50,27.40,26.34,27.08,3967325
WOW,20081211,26.40,26.56,25.50,26.19,3577834
WOW,20081212,25.53,25.67,24.75,25.00,4827949
WOW,20081215,25.67,25.94,25.31,25.31,3465181
WOW,20081216,25.12,25.33,25.00,25.23,4163333
WOW,20081217,25.98,26.00,25.42,25.75,4055509
WOW,20081218,25.00,25.70,24.82,25.35,12602294
WOW,20081219,25.47,26.62,25.10,26.49,7503324
WOW,20081222,26.41,26.65,25.67,26.09,2040511
WOW,20081223,26.57,26.57,25.27,25.73,1518686
WOW,20081224,26.23,26.65,26.02,26.40,1018016
WOW,20081229,26.65,26.90,26.08,26.31,1351184
WOW,20081230,26.05,26.67,26.01,26.44,1450925
WOW,20081231,26.55,26.69,26.31,26.67,1098410
WOW,20090101,26.55,26.69,26.31,26.67,1098410
WOW,20090102,26.64,26.82,25.97,26.11,1234296
WOW,20090105,26.38,26.38,25.30,25.35,2057885
WOW,20090106,25.67,26.25,25.50,26.10,2132971
WOW,20090107,26.25,26.26,25.50,25.62,2995021
WOW,20090108,25.37,26.06,25.33,26.02,2595555
WOW,20090109,26.03,26.28,25.90,26.23,1403650
WOW,20090112,26.06,26.43,26.05,26.30,1388220
WOW,20090113,26.37,26.48,25.50,26.36,3031947
WOW,20090114,26.18,26.99,26.17,26.92,2166822
WOW,20090115,26.40,26.75,26.12,26.26,3536483
WOW,20090116,26.15,26.69,26.15,26.32,2409092
WOW,20090119,26.64,26.75,25.96,26.21,1843363
WOW,20090120,25.90,26.02,25.52,25.80,3333433
WOW,20090121,25.51,26.09,25.13,25.79,4794276
WOW,20090122,25.48,26.20,25.39,26.09,3498388
WOW,20090123,25.65,25.77,25.37,25.40,3146388
WOW,20090127,25.60,26.34,25.45,26.20,3332854
WOW,20090128,26.30,27.04,26.27,26.81,3726282
WOW,20090129,27.15,27.20,26.65,27.20,2841863
WOW,20090130,27.00,27.84,26.95,27.70,6580724
WOW,20090202,27.57,27.68,26.92,27.15,4511618
WOW,20090203,27.10,27.95,27.10,27.61,3133216
WOW,20090204,27.44,27.90,27.20,27.75,5339376
WOW,20090205,27.69,27.91,27.42,27.73,4446477
WOW,20090206,27.99,28.07,27.57,27.95,1689020
WOW,20090209,28.08,28.08,27.51,27.63,1980879
WOW,20090210,27.70,27.79,27.24,27.62,1716404
WOW,20090211,27.42,27.64,27.23,27.63,1154626
WOW,20090212,27.69,27.99,27.51,27.64,2102215
WOW,20090213,27.80,27.95,27.72,27.80,1666215
WOW,20090216,27.66,27.75,27.32,27.54,1386793
WOW,20090217,27.54,27.70,27.32,27.70,2050422
WOW,20090218,27.41,27.66,27.30,27.45,2892221
WOW,20090219,27.36,27.70,27.32,27.50,2303981
WOW,20090220,27.31,27.62,27.28,27.62,2240022
WOW,20090223,27.56,28.13,27.47,27.93,3758902
WOW,20090224,27.81,28.24,27.80,28.18,1778032
WOW,20090225,28.25,28.55,27.91,28.08,3188979
WOW,20090226,28.25,28.28,27.88,28.00,2393491
WOW,20090227,26.90,27.07,25.92,26.14,10333641
WOW,20090302,25.75,26.60,25.70,26.25,4765636
WOW,20090303,26.00,27.03,25.85,26.82,4809821
WOW,20090304,26.66,26.82,26.39,26.50,4899617
WOW,20090305,26.30,26.35,25.71,26.00,3847935
WOW,20090306,25.80,25.99,25.66,25.99,3370220
WOW,20090309,25.90,25.98,25.46,25.71,2380460
WOW,20090310,25.40,25.57,25.03,25.14,4037629
WOW,20090311,25.41,25.62,24.95,25.50,3331159
WOW,20090312,25.49,25.49,24.92,25.10,3253760
WOW,20090313,25.20,25.30,24.57,24.57,7297044
WOW,20090316,24.70,25.18,24.63,24.70,6762284
WOW,20090317,24.95,25.40,24.86,25.34,4474192
WOW,20090318,25.30,25.54,25.01,25.01,6858184
WOW,20090319,24.88,25.22,24.88,25.19,11449316
WOW,20090320,25.00,25.16,24.75,24.75,5118155
WOW,20090323,24.54,25.10,24.36,25.10,3330366
WOW,20090324,25.20,25.35,24.53,24.88,5257547
WOW,20090325,24.95,25.13,24.73,24.77,3874890
WOW,20090326,24.85,25.39,24.80,25.19,5739752
WOW,20090327,25.39,25.63,25.19,25.50,7664367
WOW,20090330,25.48,25.48,25.10,25.28,2180141
WOW,20090331,25.23,25.39,25.01,25.01,3559636
WOW,20090401,25.01,25.17,24.81,24.89,2916491
WOW,20090402,24.78,25.26,24.76,25.00,4544626
WOW,20090403,24.90,25.10,24.75,24.88,4988404
WOW,20090406,24.98,25.27,24.77,25.21,3239510
WOW,20090407,25.40,25.64,25.30,25.57,3791816
WOW,20090408,25.65,25.65,25.31,25.40,3101945
WOW,20090409,25.39,25.60,25.25,25.60,2715853
WOW,20090414,25.75,25.75,25.10,25.18,3894222
WOW,20090415,25.11,25.49,25.10,25.49,4116698
WOW,20090416,25.60,25.69,25.43,25.58,2151465
WOW,20090417,25.61,26.70,25.58,25.88,6550545
WOW,20090420,26.00,26.65,26.00,26.64,3894673
WOW,20090421,26.29,26.94,26.23,26.78,2776776
WOW,20090422,26.74,26.74,26.21,26.37,4624190
WOW,20090423,26.80,27.13,26.64,27.13,4074944
WOW,20090424,26.89,26.99,26.15,26.34,4093693
WOW,20090427,26.52,26.85,26.31,26.71,2124847
WOW,20090428,26.80,26.87,26.35,26.35,2992624
WOW,20090429,26.41,26.68,26.38,26.65,2940242
WOW,20090430,26.88,26.88,26.30,26.72,4230987
WOW,20090501,26.50,26.60,26.21,26.42,1938553
WOW,20090504,26.42,26.52,26.17,26.36,2547191
WOW,20090505,26.50,26.50,26.09,26.25,5301922
WOW,20090506,26.25,26.40,26.00,26.16,3154531
WOW,20090507,26.20,26.41,26.03,26.14,3990777
WOW,20090508,26.05,26.16,25.96,26.16,4393443
WOW,20090511,25.90,25.97,25.53,25.55,4073102
WOW,20090512,25.65,25.80,25.35,25.75,3859468
WOW,20090513,25.88,25.93,25.41,25.50,2967176
WOW,20090514,25.45,25.62,25.28,25.47,3116676
WOW,20090515,25.76,25.95,25.60,25.84,1997512
WOW,20090518,25.84,25.95,25.64,25.80,1472286
WOW,20090519,25.80,26.37,25.70,26.25,3723557
WOW,20090520,26.25,26.53,26.01,26.50,3660946
WOW,20090521,26.37,26.43,25.86,26.13,3483292
WOW,20090522,26.13,26.18,25.73,25.83,2319307
WOW,20090525,26.00,26.14,25.60,25.72,1617468
WOW,20090526,25.78,25.84,25.52,25.78,1763450
WOW,20090527,25.87,25.92,25.38,25.45,3250331
WOW,20090528,25.25,25.45,25.20,25.35,2761005
WOW,20090529,25.35,25.51,25.30,25.35,4914675
WOW,20090601,25.35,25.59,25.32,25.40,4447337
WOW,20090602,25.40,26.00,25.38,26.00,4631231
WOW,20090603,25.89,26.32,25.89,26.30,3209789
WOW,20090604,26.32,26.87,26.25,26.63,4676273
WOW,20090605,26.60,26.74,26.17,26.30,3586974
WOW,20090609,26.30,26.55,26.05,26.19,2677560
WOW,20090610,26.75,26.75,26.42,26.48,5035937
WOW,20090611,26.48,26.49,26.05,26.11,2929209
WOW,20090612,26.25,26.34,26.12,26.29,2758212
WOW,20090615,26.16,26.29,26.03,26.12,5464009
WOW,20090616,26.20,26.38,26.05,26.16,2755389
WOW,20090617,26.16,26.25,25.50,25.50,4734839
WOW,20090618,25.99,25.99,25.51,25.62,5999715
WOW,20090619,25.70,25.95,25.65,25.75,2895119
WOW,20090622,25.80,26.05,25.71,25.77,2773615
WOW,20090623,25.73,25.75,25.37,25.49,3173708
WOW,20090624,25.59,25.68,25.29,25.49,4468928
WOW,20090625,25.45,25.73,25.45,25.51,3722624
WOW,20090626,25.59,26.04,25.57,25.96,6844052
WOW,20090629,25.90,25.93,25.58,25.68,3452239
WOW,20090630,25.88,26.36,25.79,26.36,4644230
WOW,20090701,26.10,26.32,26.05,26.16,2367951
WOW,20090702,26.27,26.27,25.90,25.99,3439611
WOW,20090703,25.81,26.19,25.75,26.11,3209788
WOW,20090706,26.01,26.40,25.96,26.31,2776131
WOW,20090707,26.44,26.45,26.22,26.27,3177264
WOW,20090708,26.13,26.45,26.00,26.45,3241000
WOW,20090709,26.25,26.44,26.11,26.35,2142458
WOW,20090710,26.46,26.49,26.26,26.44,1643633
WOW,20090713,26.36,26.55,26.15,26.27,2971724
WOW,20090714,26.45,26.70,26.36,26.70,2673199
WOW,20090715,26.83,27.10,26.65,26.83,3735896
WOW,20090716,27.10,27.44,27.04,27.42,4417733
WOW,20090717,27.50,27.65,27.04,27.19,3392231
WOW,20090720,27.40,27.83,27.34,27.59,2627190
WOW,20090721,27.76,28.06,27.58,27.70,3490525
WOW,20090722,27.92,27.97,27.32,27.58,4572937
WOW,20090723,27.25,27.27,26.55,26.55,8575774
WOW,20090724,26.60,26.69,25.97,26.11,12241449
WOW,20090727,26.35,26.39,26.20,26.20,5375852
WOW,20090728,26.30,26.65,26.25,26.58,4656152
WOW,20090729,26.79,27.27,26.73,27.21,7155865
WOW,20090730,27.40,27.45,27.28,27.35,4970248
WOW,20090731,27.30,27.33,27.11,27.25,8333846
WOW,20090803,27.20,27.24,26.80,26.80,3527527
WOW,20090804,26.72,26.82,26.56,26.71,5354655
WOW,20090805,26.57,26.99,26.57,26.83,2920649
WOW,20090806,26.75,26.95,26.56,26.71,3534614
WOW,20090807,26.60,26.72,26.51,26.70,3119639
WOW,20090810,26.80,27.26,26.66,27.20,3964880
WOW,20090811,26.94,27.12,26.91,27.09,2713349
WOW,20090812,26.93,27.08,26.86,27.00,2786432
WOW,20090813,26.91,27.25,26.90,27.21,3521547
WOW,20090814,27.26,27.39,27.20,27.30,3152498
WOW,20090817,27.17,27.29,27.13,27.25,2342030
WOW,20090818,27.25,27.29,27.11,27.24,2921254
WOW,20090819,27.18,27.21,27.06,27.19,4301905
WOW,20090820,27.18,27.81,27.14,27.61,4301662
WOW,20090821,27.64,28.06,27.44,27.49,4292023
WOW,20090824,27.70,28.04,27.60,28.01,3250608
WOW,20090825,28.50,29.08,28.45,28.63,5744340
WOW,20090826,28.48,29.09,28.32,28.70,5303713
WOW,20090827,29.06,29.08,28.62,28.78,7178149
WOW,20090828,28.70,28.79,28.00,28.30,11201586
WOW,20090831,28.43,28.45,27.91,28.02,4753865
WOW,20090901,28.26,28.76,28.19,28.60,4757939
WOW,20090902,28.65,28.74,28.35,28.65,5120179
WOW,20090903,28.51,28.75,28.48,28.51,4024278
WOW,20090904,28.75,28.80,28.56,28.74,4454655
WOW,20090907,28.29,28.57,28.12,28.26,7922908
WOW,20090908,28.20,28.43,28.03,28.19,4301850
CML,19970102,5.16,5.25,5.15,5.23,581715
CML,19970103,5.218,5.23,5.08,5.08,496208
CML,19970106,5.12,5.14,5.06,5.12,827246
CML,19970107,5.111,5.12,5.06,5.07,550658
CML,19970108,5.098,5.10,4.97,5.00,2427485
CML,19970109,4.991,5.02,4.94,5.00,1497117
CML,19970110,5.02,5.04,4.98,5.03,676859
CML,19970113,5.053,5.054,4.95,5.04,229997
CML,19970114,5.021,5.05,5.00,5.02,1318139
CML,19970115,5.069,5.18,5.067,5.13,757430
CML,19970116,5.12,5.129,5.04,5.10,1385852
CML,19970117,5.093,5.10,5.02,5.04,856730
CML,19970123,5.13,5.148,5.01,5.05,1238179
CML,19970124,5.047,5.06,4.99,5.04,1654331
CML,19970128,5.03,5.03,4.96,5.00,1027699
CML,19970129,4.997,5.03,4.98,5.02,1025233
CML,19970130,5.035,5.059,5.02,5.02,1792469
CML,19970131,5.022,5.035,4.93,4.96,2356715
CML,19970203,4.989,5.02,4.96,4.98,2516285
CML,19970204,4.99,5.00,4.96,4.99,2489260
CML,19970205,4.99,5.08,4.99,5.05,1439879
CML,19970206,5.053,5.09,5.029,5.06,2758370
CML,19970207,5.052,5.10,5.05,5.05,1398165
CML,19970210,5.091,5.10,5.06,5.08,563014
CML,19970211,5.064,5.08,5.04,5.07,916016
CML,19970212,5.088,5.20,5.08,5.20,741549
CML,19970213,5.197,5.26,5.197,5.20,5240031
CML,19970214,5.20,5.24,5.14,5.17,826592
CML,19970217,5.167,5.23,5.12,5.20,557551
CML,19970218,5.203,5.35,5.20,5.30,1280565
CML,19970219,5.347,5.50,5.33,5.46,3586271
CML,19970220,5.447,5.55,5.42,5.53,2606571
CML,19970221,5.492,5.55,5.47,5.54,998942
CML,19970224,5.543,5.70,5.543,5.69,1692522
CML,19970225,5.705,5.89,5.70,5.81,5317748
CML,19970226,5.80,5.82,5.75,5.78,1472410
CML,19970227,5.738,5.80,5.73,5.75,791280
CML,19970228,5.755,5.77,5.60,5.67,8660762
CML,19970303,5.685,5.73,5.64,5.71,1449780
CML,19970304,5.733,5.87,5.733,5.84,1672342
CML,19970305,5.829,5.90,5.819,5.88,1827616
CML,19970306,5.909,5.918,5.83,5.85,1306917
CML,19970307,5.845,5.90,5.84,5.89,394156
CML,19970310,5.895,6.02,5.882,6.00,839716
CML,19970311,6.04,6.05,5.93,6.043,2148385
CML,19970312,6.028,6.028,5.85,5.91,1402632
CML,19970313,5.868,6.04,5.868,5.93,2218327
CML,19970314,5.876,5.90,5.83,5.86,2543675
CML,19970317,5.906,5.98,5.882,5.93,678605
CML,19970318,5.923,6.04,5.923,5.99,6071594
CML,19970324,0.00,5.86,5.807,5.85,1076995
CML,19970325,0.00,5.93,5.83,5.87,1096262
CML,19970326,0.00,5.95,5.858,5.90,1071825
CML,19970327,0.00,6.04,5.897,6.00,1790046
CML,19970401,5.867,5.95,5.78,5.95,908906
CML,19970402,5.985,5.995,5.91,5.95,754585
CML,19970403,5.865,6.01,5.844,5.98,992863
CML,19970404,5.99,6.01,5.96,5.97,1363020
CML,19970408,5.907,5.92,5.86,5.90,7518583
CML,19970409,5.958,6.01,5.955,6.00,6632282
CML,19970410,5.995,5.999,5.95,5.96,5175042
CML,19970411,5.966,5.99,5.95,5.96,1108341
CML,19970414,5.891,5.94,5.88,5.94,496992
CML,19970415,5.972,6.004,5.94,5.96,1162741
CML,19970416,6.00,6.03,6.00,6.02,1226508
CML,19970417,6.033,6.11,6.033,6.09,1585624
CML,19970418,6.079,6.30,6.07,6.232,3230734
CML,19970421,6.253,6.269,6.18,6.18,538743
CML,19970422,6.17,6.17,6.06,6.12,730478
CML,19970423,6.177,6.21,6.15,6.20,1876545
CML,19970424,6.165,6.19,6.14,6.17,1675783
CML,19970428,6.173,6.18,6.16,6.17,2160777
CML,19970429,6.193,6.20,6.17,6.19,1720537
CML,19970430,6.202,6.30,6.20,6.23,2237157
CML,19970501,6.221,6.24,6.19,6.20,2299867
CML,19970502,6.185,6.28,6.171,6.28,1262883
CML,19970505,6.295,6.35,6.25,6.32,2391562
CML,19970506,6.345,6.40,6.325,6.39,1685368
CML,19970507,6.408,6.46,6.408,6.44,2496441
CML,19970508,6.402,6.44,6.34,6.36,1450853
CML,19970509,6.44,6.43,6.36,6.36,1565569
CML,19970512,6.418,6.44,6.25,6.293,2594039
CML,19970513,6.319,6.346,6.15,6.16,940247
CML,19970514,6.125,6.20,6.08,6.18,937511
CML,19970515,6.189,6.20,6.10,6.20,862092
CML,19970516,6.201,6.201,6.16,6.16,1606170
CML,19970519,6.131,6.17,6.11,6.15,1566243
CML,19970520,6.188,6.189,6.03,6.067,1766332
CML,19970521,6.109,6.109,5.99,6.00,1891312
CML,19970522,5.98,5.994,5.93,5.95,1406917
CML,19970523,6.015,6.03,5.93,5.99,1802086
CML,19970526,5.997,6.23,5.99,6.23,1520167
CML,19970527,6.232,6.30,6.224,6.27,777955
CML,19970528,6.249,6.39,6.23,6.30,1616822
CML,19970529,6.254,6.268,5.96,6.07,5889546
CML,19970530,6.096,6.24,6.00,6.126,10577001
CML,19970602,6.14,6.30,6.14,6.26,4650531
CML,19970603,6.225,6.26,6.15,6.16,3924094
CML,19970604,6.153,6.23,6.11,6.22,4804086
CML,19970605,6.222,6.36,6.222,6.31,1774709
CML,19970606,6.329,6.40,6.28,6.30,4147067
CML,19970610,6.298,6.52,6.29,6.47,723429
CML,19970611,6.48,6.50,6.42,6.47,1210849
CML,19970612,6.457,6.55,6.45,6.51,815718
CML,19970613,6.517,6.737,6.48,6.737,664438
CML,19970616,6.568,6.65,6.55,6.62,1195042
CML,19970617,6.60,6.65,6.54,6.62,944281
CML,19970618,6.605,6.72,6.60,6.67,1243948
CML,19970619,6.625,6.69,6.62,6.63,1720902
CML,19970620,6.67,6.74,6.60,6.73,3100729
CML,19970623,6.723,6.905,6.60,6.905,591515
CML,19970624,6.655,6.88,6.64,6.80,1515310
CML,19970625,6.834,6.95,6.65,6.85,1476991
CML,19970626,6.806,7.01,6.80,7.00,1695201
CML,19970627,6.997,7.02,6.85,6.85,2144835
CML,19970630,6.90,6.92,6.85,6.89,1175063
CML,19970701,6.851,6.90,6.788,6.788,1461684
CML,19970702,6.824,6.94,6.80,6.917,722438
CML,19970703,6.909,7.05,6.90,7.04,542121
CML,19970704,7.057,7.12,6.94,6.95,507388
CML,19970707,6.951,7.05,6.94,7.029,266897
CML,19970708,7.015,7.05,6.90,6.929,507111
CML,19970709,6.978,7.02,6.95,6.98,432647
CML,19970710,6.924,6.95,6.87,6.89,442113
CML,19970711,6.969,6.99,6.80,6.80,389422
CML,19970714,6.84,6.85,6.50,6.59,1000579
CML,19970715,6.604,6.604,6.43,6.46,2140162
CML,19970716,6.538,6.70,6.53,6.70,1295418
CML,19970717,6.774,6.80,6.70,6.74,1074645
CML,19970718,6.726,6.739,6.55,6.55,829692
CML,19970721,6.563,6.60,6.48,6.49,1468270
CML,19970722,6.544,6.55,6.49,6.51,2534374
CML,19970723,6.564,6.66,6.52,6.53,2421225
CML,19970724,6.585,6.585,6.53,6.53,687246
CML,19970725,6.54,6.66,6.52,6.61,1309401
CML,19970728,6.609,6.77,6.609,6.76,1430781
CML,19970729,6.77,7.00,6.77,6.90,2001367
CML,19970730,6.948,6.994,6.923,6.994,1439832
CML,19970731,7.015,7.015,6.86,6.92,1322073
CML,19970801,6.911,6.92,6.85,6.85,864539
CML,19970804,6.881,6.886,6.77,6.77,691264
CML,19970805,6.797,6.83,6.78,6.78,841291
CML,19970806,6.81,6.91,6.80,6.90,768777
CML,19970807,6.933,6.97,6.88,6.92,714628
CML,19970808,6.931,6.95,6.87,6.89,630623
CML,19970811,6.832,6.832,6.56,6.59,2104555
CML,19970812,6.709,6.80,6.44,6.46,2120470
CML,19970813,6.414,6.414,6.28,6.40,1256335
CML,19970814,6.442,6.49,6.421,6.47,621665
CML,19970815,6.518,6.75,6.50,6.60,1371902
CML,19970818,6.43,6.51,6.30,6.33,1257481
CML,19970819,6.482,6.49,6.38,6.40,1475374
CML,19970820,6.535,6.56,6.45,6.49,1260909
CML,19970821,6.636,6.636,6.50,6.50,977946
CML,19970822,6.49,6.508,6.40,6.46,762039
CML,19970825,6.507,6.54,6.46,6.49,742694
CML,19970826,6.51,6.54,6.35,6.35,1019174
CML,19970827,6.367,6.44,6.30,6.32,1400110
CML,19970828,6.432,6.437,6.29,6.37,686373
CML,19970829,6.345,6.35,6.10,6.339,8613146
CML,19970901,6.319,6.48,6.28,6.41,459824
CML,19970902,6.446,6.50,6.43,6.45,865059
CML,19970903,6.628,6.628,6.544,6.56,2081124
CML,19970904,6.578,6.62,6.56,6.60,1053594
CML,19970905,6.605,6.62,6.56,6.57,712160
CML,19970908,6.576,6.60,6.55,6.57,1273606
CML,19970909,6.625,6.70,6.60,6.62,829941
CML,19970910,6.583,6.59,6.54,6.572,1207253
CML,19970911,6.529,6.537,6.46,6.49,803931
CML,19970912,6.481,6.50,6.40,6.43,672242
CML,19970915,6.498,6.60,6.48,6.58,975515
CML,19970916,6.551,6.576,6.40,6.44,848571
CML,19970917,6.518,6.60,6.501,6.57,1071028
CML,19970918,6.577,6.63,6.52,6.63,627102
CML,19970919,6.643,6.95,6.642,6.825,1264570
CML,19970922,6.82,6.99,6.79,6.93,1532855
CML,19970923,6.96,7.15,6.95,7.12,1609569
CML,19970924,7.075,7.14,6.96,7.10,1782913
CML,19970925,7.004,7.04,6.87,6.87,2969222
CML,19970926,6.845,6.86,6.61,6.61,2942666
CML,19970929,6.73,6.75,6.57,6.62,1485770
CML,19970930,6.66,6.69,6.47,6.50,1766931
CML,19971001,6.554,6.64,6.52,6.58,1060692
CML,19971002,6.598,6.65,6.51,6.59,882182
CML,19971003,6.586,6.62,6.55,6.55,1105698
CML,19971006,6.578,6.603,6.52,6.528,411324
CML,19971007,6.63,6.64,6.48,6.515,693680
CML,19971008,6.596,6.64,6.55,6.60,889380
CML,19971009,6.584,6.598,6.48,6.52,1602873
CML,19971010,6.545,6.60,6.51,6.577,1494596
CML,19971013,6.57,6.70,6.54,6.68,3173549
CML,19971014,6.673,6.81,6.65,6.76,6231315
CML,19971015,6.766,6.90,6.762,6.85,2211205
CML,19971016,6.853,6.89,6.81,6.88,1768169
CML,19971017,6.83,6.92,6.80,6.88,1772968
CML,19971020,6.85,6.94,6.822,6.90,1892031
CML,19971021,6.931,6.98,6.90,6.95,2599504
CML,19971022,7.00,7.20,6.999,7.14,2989094
CML,19971023,7.149,7.20,6.96,7.00,2038201
CML,19971024,6.841,7.06,6.748,6.922,2840001
CML,19971027,6.829,6.85,6.75,6.78,1340686
CML,19971028,6.233,6.55,6.03,6.30,2445144
CML,19971029,7.097,7.097,6.607,6.82,1870297
CML,19971030,6.866,6.93,6.70,6.87,923645
CML,19971031,6.858,6.89,6.60,6.84,2081699
CML,19971103,6.879,6.95,6.75,6.84,1533893
CML,19971104,6.908,7.10,6.908,7.093,1097151
CML,19971105,7.08,7.25,6.95,7.24,904650
CML,19971106,7.268,7.47,7.225,7.43,1144375
CML,19971107,7.446,7.50,7.10,7.253,1716714
CML,19971110,7.114,7.26,7.05,7.13,1445940
CML,19971111,7.145,7.17,7.10,7.15,875226
CML,19971112,7.179,7.21,7.14,7.20,715294
CML,19971113,7.104,7.21,7.09,7.17,1500197
CML,19971114,7.21,7.29,7.15,7.18,2087632
CML,19971117,7.227,7.35,7.21,7.25,1034696
CML,19971118,7.30,7.36,7.26,7.35,2772277
CML,19971119,7.359,7.45,7.29,7.31,1650913
CML,19971120,7.352,7.42,7.26,7.26,1069518
CML,19971121,7.328,7.38,7.23,7.32,2380264
CML,19971124,7.346,7.36,7.20,7.25,1601339
CML,19971125,7.151,7.25,7.12,7.23,1769274
CML,19971126,7.245,7.35,7.22,7.30,4154276
CML,19971127,7.245,7.28,7.19,7.26,2769583
CML,19971128,7.273,7.273,7.20,7.20,9259753
CML,19971201,7.256,7.407,7.23,7.407,1025045
CML,19971202,7.401,7.62,7.39,7.583,1930440
CML,19971203,7.579,7.72,7.56,7.70,1844060
CML,19971204,7.712,7.74,7.54,7.54,1580630
CML,19971205,7.586,7.591,7.45,7.48,1065954
CML,19971208,7.511,7.56,7.42,7.51,471888
CML,19971209,7.502,7.52,7.39,7.43,875106
CML,19971210,7.42,7.43,7.30,7.31,749246
CML,19971211,7.272,7.38,7.20,7.28,1589057
CML,19971212,7.264,7.43,7.264,7.33,773313
CML,19971215,7.406,7.46,7.36,7.45,861873
CML,19971216,7.476,7.56,7.456,7.54,1249925
CML,19971217,7.573,7.64,7.48,7.62,1740756
CML,19971218,7.595,7.65,7.55,7.59,1012300
CML,19971219,7.517,7.525,7.41,7.46,986840
CML,19971222,7.412,7.413,7.25,7.30,896868
CML,19971223,7.387,7.45,7.34,7.40,791084
CML,19971224,7.391,7.42,7.35,7.38,300598
CML,19971229,7.389,7.42,7.34,7.42,517635
CML,19971230,7.475,7.55,7.35,7.37,409456
CML,19971231,7.401,7.45,7.35,7.37,330228
CML,19980102,7.398,7.45,7.37,7.426,263338
CML,19980105,7.452,7.55,7.43,7.51,1347601
CML,19980106,7.502,7.75,7.49,7.70,1497306
CML,19980107,7.685,7.70,7.62,7.68,1015042
CML,19980108,7.653,7.80,7.644,7.70,1131086
CML,19980109,7.673,7.675,7.54,7.65,1564483
CML,19980112,7.506,7.536,7.37,7.44,1015100
CML,19980113,7.494,7.536,7.47,7.47,780865
CML,19980114,7.545,7.64,7.51,7.62,1595527
CML,19980115,7.644,7.88,7.60,7.792,1961634
CML,19980116,7.757,7.94,7.741,7.85,1717173
CML,19980119,7.948,8.01,7.863,7.94,541438
CML,19980120,7.625,7.66,7.36,7.41,13682618
CML,19980121,7.598,7.605,7.43,7.45,3888961
CML,19980122,7.453,7.494,7.39,7.44,2009566
CML,19980123,7.427,7.49,7.42,7.48,1721457
CML,19980127,7.48,7.50,7.27,7.32,2496390
CML,19980128,7.417,7.45,7.37,7.40,912701
CML,19980129,7.42,7.47,7.41,7.45,503632
CML,19980130,7.452,7.49,7.35,7.361,1197983
CML,19980202,7.333,7.47,7.333,7.37,1450418
CML,19980203,7.50,7.504,7.33,7.33,1021619
CML,19980204,7.399,7.45,7.33,7.37,1290424
CML,19980205,7.388,7.42,7.35,7.40,1526023
CML,19980206,7.43,7.45,7.41,7.43,1069498
CML,19980209,7.45,7.50,7.43,7.49,1337905
CML,19980210,7.492,7.498,7.33,7.371,1154124
CML,19980211,7.404,7.46,7.37,7.42,683223
CML,19980212,7.412,7.49,7.41,7.47,588099
CML,19980213,7.484,7.50,7.37,7.38,1155769
CML,19980216,7.415,7.48,7.40,7.45,2139328
CML,19980217,7.452,7.47,7.40,7.44,950843
CML,19980218,7.453,7.49,7.42,7.46,584316
CML,19980219,7.466,7.50,7.38,7.411,538392
CML,19980220,7.385,7.40,7.33,7.37,1008620
CML,19980223,7.371,7.40,7.29,7.30,1806238
CML,19980224,7.313,7.44,7.30,7.44,1169048
CML,19980225,7.422,7.59,7.39,7.56,2016164
CML,19980226,7.59,7.70,7.58,7.66,1973771
CML,19980227,7.703,7.72,7.61,7.62,6016518
CML,19980302,7.636,7.646,7.60,7.60,1696409
CML,19980303,7.649,7.65,7.55,7.60,2082552
CML,19980304,7.605,7.66,7.605,7.65,697571
CML,19980305,7.645,7.65,7.55,7.614,1361785
CML,19980306,7.605,7.65,7.50,7.61,729798
CML,19980309,7.666,7.70,7.61,7.63,395813
CML,19980310,7.632,7.69,7.62,7.65,916313
CML,19980311,7.698,7.74,7.61,7.65,1160516
CML,19980312,7.674,7.78,7.67,7.77,2535146
CML,19980313,7.745,7.88,7.73,7.877,1439215
CML,19980316,7.885,7.90,7.78,7.81,839343
CML,19980317,7.888,7.95,7.85,7.913,853424
CML,19980318,7.939,8.05,7.911,7.95,1944894
CML,19980319,7.95,7.95,7.85,7.87,1673779
CML,19980320,7.90,7.90,7.78,7.83,2854941
CML,19980323,7.90,7.90,7.83,7.87,1829617
CML,19980324,7.874,7.95,7.86,7.86,983611
CML,19980325,7.918,7.98,7.87,7.887,1026124
CML,19980326,7.87,7.93,7.75,7.80,1186046
CML,19980327,7.781,7.782,7.66,7.67,1601818
CML,19980330,7.678,7.724,7.48,7.50,1870426
CML,19980331,7.499,7.65,7.48,7.55,1902800
CML,19980401,7.585,7.65,7.564,7.63,968552
CML,19980402,7.641,7.70,7.63,7.64,1432753
CML,19980403,7.60,7.643,7.53,7.54,2533125
CML,19980406,7.56,7.60,7.49,7.50,1241539
CML,19980407,7.532,7.56,7.48,7.526,859097
CML,19980408,7.51,7.55,7.50,7.55,1129230
CML,19980409,7.535,7.549,7.40,7.493,1098384
CML,19980414,7.555,7.60,7.527,7.60,1638851
CML,19980415,7.645,7.67,7.56,7.60,1005682
CML,19980416,7.602,7.69,7.578,7.578,2856905
CML,19980417,7.55,7.60,7.54,7.56,687790
CML,19980420,7.595,7.62,7.55,7.56,1735451
CML,19980421,7.54,7.68,7.54,7.65,1795983
CML,19980422,7.64,7.69,7.56,7.56,1449160
CML,19980423,7.551,7.65,7.55,7.64,1476936
CML,19980424,7.60,7.64,7.57,7.59,1813100
CML,19980427,7.60,7.60,7.515,7.56,753762
CML,19980428,7.47,7.54,7.43,7.49,1716727
CML,19980429,7.51,7.549,7.38,7.41,1168643
CML,19980430,7.471,7.48,7.35,7.42,924206
CML,19980501,7.503,7.60,7.46,7.60,2035799
CML,19980504,7.645,7.78,7.60,7.74,1451966
CML,19980505,7.745,7.75,7.68,7.72,976010
CML,19980506,7.621,7.664,7.50,7.524,1591866
CML,19980507,7.49,7.58,7.47,7.55,526877
CML,19980508,7.555,7.60,7.50,7.58,944914
CML,19980511,7.62,7.70,7.60,7.67,1027640
CML,19980512,7.662,7.69,7.63,7.69,1123045
CML,19980513,7.719,7.75,7.69,7.70,635550
CML,19980514,7.724,7.77,7.65,7.69,1020688
CML,19980515,7.695,7.72,7.65,7.662,992315
CML,19980522,7.46,7.469,7.38,7.38,1581502
CML,19980525,7.372,7.40,7.32,7.34,1339034
CML,19980526,7.36,7.37,7.25,7.29,2202882
CML,19980527,7.227,7.266,7.00,7.09,2338615
CML,19980528,7.11,7.22,7.02,7.157,2252202
CML,19980529,7.274,7.29,7.17,7.20,2466484
CML,19980601,7.169,7.196,7.13,7.15,2986949
CML,19980602,7.183,7.183,7.01,7.145,1736036
CML,19980603,7.155,7.17,7.06,7.09,1635806
CML,19980604,7.062,7.09,7.01,7.02,551717
CML,19980605,7.04,7.04,6.93,6.95,1844056
CML,19980609,6.90,6.94,6.80,6.83,1544060
CML,19980610,6.75,6.80,6.65,6.68,3627128
CML,19980611,6.67,6.70,6.36,6.42,4812737
CML,19980612,6.35,6.70,6.31,6.65,5017056
CML,19980615,6.747,6.78,6.58,6.623,2205224
CML,19980616,6.53,6.61,6.48,6.58,2022114
CML,19980617,6.691,6.79,6.67,6.70,1625018
CML,19980618,6.94,6.98,6.65,6.72,2235172
CML,19980619,6.75,6.85,6.70,6.791,1024635
CML,19980622,6.80,6.85,6.66,6.73,1113145
CML,19980623,6.84,6.84,6.65,6.71,1128058
CML,19980624,6.841,6.841,6.51,6.56,2409287
CML,19980625,6.583,6.583,6.29,6.33,3906920
CML,19980626,6.40,6.40,6.29,6.33,2431399
CML,19980629,6.40,6.40,6.31,6.32,2171031
CML,19980630,6.40,6.47,6.26,6.30,2523043
CML,19980701,6.341,6.46,6.32,6.40,3574182
CML,19980702,6.513,6.58,6.48,6.50,2143114
CML,19980703,6.55,6.64,6.52,6.63,998963
CML,19980706,6.70,6.76,6.67,6.672,1104578
CML,19980707,6.67,6.67,6.54,6.551,1305373
CML,19980708,6.59,6.68,6.55,6.61,1345478
CML,19980709,6.691,6.72,6.63,6.642,2015818
CML,19980710,6.61,6.61,6.50,6.53,1063668
CML,19980713,6.55,6.55,6.44,6.48,1472948
CML,19980714,6.51,6.54,6.35,6.38,1378117
CML,19980715,6.50,6.50,6.27,6.28,2292343
CML,19980716,6.30,6.42,6.30,6.40,2095610
CML,19980717,6.50,6.53,6.46,6.50,993019
CML,19980720,6.544,6.55,6.42,6.42,1455123
CML,19980721,6.46,6.50,6.426,6.426,1233569
CML,19980722,6.43,6.47,6.39,6.40,999547
CML,19980723,6.405,6.46,6.40,6.42,629186
CML,19980724,6.39,6.43,6.35,6.36,1525771
CML,19980727,6.39,6.47,6.30,6.31,690848
CML,19980728,6.42,6.42,6.34,6.371,728139
CML,19980729,6.35,6.39,6.25,6.25,1452350
CML,19980730,6.30,6.31,6.20,6.21,1070594
CML,19980731,6.36,6.38,6.15,6.15,1469661
CML,19980803,6.15,6.15,5.97,5.97,1789230
CML,19980804,5.99,6.11,5.95,6.02,2201897
CML,19980805,5.95,6.03,5.92,6.01,2184647
CML,19980806,6.10,6.22,6.01,6.06,2205795
CML,19980807,6.16,6.23,6.10,6.20,1794684
CML,19980810,6.24,6.27,6.15,6.19,1106211
CML,19980811,6.19,6.20,6.10,6.10,1654726
CML,19980812,6.10,6.24,6.05,6.222,1834126
CML,19980813,6.29,6.30,6.06,6.13,1788752
CML,19980814,6.16,6.32,6.14,6.26,1126237
CML,19980817,6.25,6.25,6.15,6.19,1146252
CML,19980818,6.291,6.35,6.24,6.35,1341618
CML,19980819,6.45,6.54,6.36,6.46,1971418
CML,19980820,6.47,6.50,6.37,6.48,1955309
CML,19980821,6.50,6.55,6.42,6.54,1030822
CML,19980824,6.45,6.58,6.42,6.53,983037
CML,19980825,6.60,6.71,6.56,6.59,564426
CML,19980826,6.60,6.61,6.45,6.48,994463
CML,19980827,6.43,6.43,6.27,6.30,1746979
CML,19980828,6.18,6.32,6.09,6.25,2639028
CML,19980831,6.30,6.45,6.25,6.40,1296757
CML,19980901,6.25,6.58,6.19,6.50,1315268
CML,19980902,6.64,6.67,6.54,6.67,1188448
CML,19980903,6.70,6.82,6.67,6.76,1781493
CML,19980904,6.792,6.86,6.75,6.783,1411076
CML,19980907,6.81,6.97,6.81,6.94,1396056
CML,19980908,6.97,6.98,6.73,6.75,1046596
CML,19980909,6.89,6.89,6.76,6.78,769727
CML,19980910,6.75,6.92,6.75,6.87,763017
CML,19980911,6.843,6.86,6.60,6.69,1564126
CML,19980914,6.761,6.86,6.74,6.85,770642
CML,19980915,6.90,6.95,6.87,6.90,550987
CML,19980916,6.95,6.96,6.80,6.84,764311
CML,19980917,6.90,6.92,6.80,6.85,564735
CML,19980918,6.87,6.93,6.85,6.90,691816
CML,19980921,6.88,6.88,6.75,6.76,1380530
CML,19980922,6.82,6.85,6.72,6.79,514944
CML,19980923,6.80,6.90,6.80,6.82,847474
CML,19980924,6.90,7.11,6.89,7.07,1258104
CML,19980925,6.99,7.00,6.85,6.85,1418628
CML,19980928,6.93,7.04,6.86,6.98,858308
CML,19980929,7.01,7.10,7.00,7.10,963217
CML,19980930,7.10,7.25,7.10,7.20,1324885
CML,19981001,7.15,7.19,7.11,7.17,1547785
CML,19981002,7.13,7.15,7.04,7.08,2174416
CML,19981005,7.141,7.141,6.97,7.00,940520
CML,19981006,6.99,7.08,6.94,6.95,1154990
CML,19981007,7.00,7.20,6.98,7.18,820904
CML,19981008,7.16,7.16,6.91,6.94,1207791
CML,19981009,6.959,6.99,6.92,6.95,1709477
CML,19981012,7.00,7.07,6.95,6.96,1381061
CML,19981013,6.965,7.00,6.86,6.92,2825868
CML,19981014,6.92,6.93,6.82,6.89,1503877
CML,19981015,6.92,6.93,6.70,6.74,831156
CML,19981016,6.907,6.92,6.78,6.908,1776940
CML,19981019,6.962,7.02,6.89,6.98,1054823
CML,19981020,7.00,7.10,6.98,7.06,1431496
CML,19981021,7.05,7.17,7.05,7.11,1818183
CML,19981022,7.121,7.15,7.07,7.07,1892915
CML,19981023,7.10,7.10,6.97,6.982,659981
CML,19981026,6.994,7.00,6.94,7.00,891809
CML,19981027,6.95,6.99,6.92,6.93,1357390
CML,19981028,6.95,6.95,6.86,6.921,1448926
CML,19981029,6.95,7.01,6.92,6.959,2053508
CML,19981030,7.00,7.05,6.86,6.86,1907870
CML,19981102,6.983,7.07,6.97,7.07,2363486
CML,19981103,7.091,7.10,7.03,7.06,1841354
CML,19981104,7.07,7.08,6.99,7.03,1324601
CML,19981105,7.05,7.11,7.03,7.07,1428530
CML,19981106,7.12,7.12,7.05,7.09,1297543
CML,19981109,7.12,7.15,7.00,7.05,1198839
CML,19981110,7.07,7.17,7.06,7.15,6265191
CML,19981111,7.16,7.40,7.16,7.37,5618167
CML,19981112,7.38,7.49,7.30,7.31,2311383
CML,19981113,7.33,7.33,7.22,7.289,1556557
CML,19981116,7.32,7.32,7.28,7.31,2299592
CML,19981117,7.35,7.43,7.33,7.35,2909068
CML,19981118,7.35,7.47,7.34,7.47,2043237
CML,19981119,7.45,7.83,7.45,7.83,2928715
CML,19981120,7.83,7.92,7.78,7.90,2047017
CML,19981123,7.94,8.12,7.94,8.01,1923477
CML,19981124,8.05,8.15,8.04,8.13,1493714
CML,19981125,8.03,8.11,8.01,8.11,1414905
CML,19981126,8.07,8.29,8.07,8.23,1910004
CML,19981127,8.25,8.33,8.18,8.27,8424603
CML,19981130,8.25,8.30,8.21,8.25,1185238
CML,19981201,8.20,8.30,8.08,8.23,1573411
CML,19981202,8.23,8.41,8.23,8.40,1460431
CML,19981203,8.35,8.45,8.30,8.45,1167612
CML,19981204,8.42,8.50,8.40,8.50,5540022
CML,19981207,8.518,8.54,8.42,8.477,1291993
CML,19981208,8.48,8.54,8.37,8.40,1584386
CML,19981209,8.28,8.30,8.15,8.20,3002870
CML,19981210,8.221,8.28,8.18,8.25,1204488
CML,19981211,8.23,8.26,8.16,8.19,2476154
CML,19981214,8.20,8.20,8.02,8.065,1724382
CML,19981215,8.06,8.18,8.04,8.17,760729
CML,19981216,8.23,8.23,8.10,8.18,1337145
CML,19981217,8.18,8.36,8.15,8.36,996197
CML,19981218,8.35,8.44,8.24,8.28,1650086
CML,19981221,8.28,8.34,8.20,8.30,783067
CML,19981222,8.36,8.45,8.28,8.28,1550527
CML,19981223,8.35,8.35,8.12,8.18,435041
CML,19981224,8.245,8.25,8.15,8.16,747402
CML,19981229,8.20,8.32,8.16,8.32,456052
CML,19981230,8.34,8.50,8.34,8.48,1465890
CML,19981231,8.495,8.55,8.34,8.55,384333
CML,19990104,8.55,8.80,8.50,8.75,706523
CML,19990105,8.80,8.98,8.70,8.70,1474870
CML,19990106,8.75,8.82,8.58,8.79,1290808
CML,19990107,8.868,9.03,8.86,8.95,1586015
CML,19990108,8.86,8.92,8.81,8.85,1253493
CML,19990111,8.84,8.85,8.75,8.80,1820874
CML,19990112,8.79,8.792,8.68,8.792,849616
CML,19990113,8.74,8.74,8.60,8.65,1411417
CML,19990114,8.60,8.60,8.40,8.447,1049576
CML,19990115,8.44,8.488,8.28,8.488,528027
CML,19990118,8.55,8.56,8.42,8.44,579669
CML,19990119,8.50,8.65,8.48,8.62,351310
CML,19990120,8.65,8.70,8.53,8.68,876003
CML,19990121,8.70,8.70,8.60,8.633,1199693
CML,19990122,8.60,8.65,8.46,8.54,746072
CML,19990125,8.476,8.48,8.34,8.36,1159149
CML,19990127,8.40,8.48,8.36,8.48,816118
CML,19990128,8.491,8.72,8.45,8.70,994955
CML,19990201,8.75,8.79,8.71,8.715,1817138
CML,19990202,8.775,8.789,8.63,8.789,545372
CML,19990203,8.72,9.00,8.71,8.99,1669818
CML,19990204,9.086,9.22,8.95,9.11,1275032
CML,19990205,9.08,9.14,8.91,8.98,1252219
CML,19990208,8.98,9.08,8.98,9.01,714507
CML,19990209,9.05,9.05,8.75,8.759,856366
CML,19990210,8.66,8.66,8.46,8.51,1859736
CML,19990211,8.60,8.62,8.46,8.58,948161
CML,19990212,8.68,8.70,8.63,8.70,2195311
CML,19990215,8.65,8.93,8.61,8.93,4786337
CML,19990216,8.90,8.90,8.73,8.80,3105935
CML,19990217,8.80,8.85,8.76,8.85,646601
CML,19990218,8.84,8.96,8.73,8.92,1505085
CML,19990219,9.009,9.18,8.98,9.13,3274287
CML,19990222,8.65,8.83,8.54,8.81,95280890
CML,19990223,8.90,8.96,8.70,8.74,8916074
CML,19990224,8.69,8.80,8.61,8.65,6758983
CML,19990225,8.608,8.61,8.46,8.52,2716391
CML,19990226,8.55,8.68,8.51,8.60,10207592
CML,19990301,8.60,8.66,8.58,8.61,1700281
CML,19990302,8.561,8.62,8.468,8.468,1885313
CML,19990303,8.48,8.48,8.34,8.48,1671083
CML,19990304,8.50,8.55,8.45,8.513,1609526
CML,19990305,8.58,8.65,8.52,8.56,2295875
CML,19990308,8.65,8.68,8.59,8.673,775671
CML,19990309,8.66,8.75,8.66,8.68,1436671
CML,19990310,8.70,8.70,8.47,8.47,1723925
CML,19990311,8.54,8.54,8.38,8.40,3205939
CML,19990312,8.50,8.50,8.38,8.43,1414085
CML,19990315,8.45,8.50,8.41,8.50,2246865
CML,19990316,8.50,8.54,8.49,8.54,1457735
CML,19990317,8.53,8.55,8.47,8.50,1035346
CML,19990318,8.50,8.50,8.41,8.41,901429
CML,19990319,8.49,8.55,8.46,8.47,2392573
CML,19990322,8.50,8.63,8.43,8.56,1189288
CML,19990323,8.588,8.73,8.56,8.67,1618585
CML,19990324,8.62,8.75,8.62,8.71,2278773
CML,19990325,8.72,8.78,8.72,8.76,1513036
CML,19990326,8.79,8.89,8.78,8.86,1407777
CML,19990329,8.86,8.86,8.61,8.61,1858619
CML,19990330,8.69,8.70,8.55,8.70,2314119
CML,19990331,8.71,8.72,8.557,8.557,2290335
CML,19990401,8.575,8.62,8.52,8.55,1038400
CML,19990406,8.623,8.623,8.53,8.57,1630317
CML,19990407,8.58,8.723,8.55,8.723,1989045
CML,19990408,8.70,8.75,8.63,8.73,3357521
CML,19990409,8.75,8.77,8.50,8.60,1655749
CML,19990412,8.58,8.58,8.46,8.50,1154287
CML,19990413,8.65,8.70,8.61,8.65,2087907
CML,19990414,8.65,8.68,8.55,8.62,2360502
CML,19990415,8.60,8.68,8.55,8.63,1185343
CML,19990416,8.592,8.592,8.23,8.338,1924730
CML,19990419,8.40,8.40,7.95,7.955,3038058
CML,19990420,7.90,7.90,7.68,7.76,6158003
CML,19990421,7.95,8.00,7.86,7.95,1869550
CML,19990422,8.12,8.23,8.12,8.19,5049657
CML,19990423,8.30,8.33,8.26,8.30,2420083
CML,19990426,8.40,8.40,8.35,8.40,589858
CML,19990427,8.39,8.49,8.35,8.45,2607623
CML,19990428,8.50,8.54,8.33,8.39,2808640
CML,19990429,8.40,8.45,8.08,8.18,2130001
CML,19990430,8.25,8.25,8.029,8.029,2016792
CML,19990503,8.08,8.08,7.85,7.892,1017697
CML,19990504,8.10,8.10,7.92,7.99,1712850
CML,19990505,7.97,8.08,7.91,8.00,1748216
CML,19990506,8.15,8.35,8.10,8.32,2301776
CML,19990507,8.375,8.41,8.11,8.17,1435195
CML,19990510,8.229,8.35,8.21,8.35,1313742
CML,19990511,8.35,8.36,8.25,8.36,1214640
CML,19990512,8.38,8.46,8.38,8.45,2626073
CML,19990513,8.50,8.52,8.38,8.43,1595424
CML,19990514,8.45,8.47,8.28,8.30,1853217
CML,19990517,8.141,8.18,8.02,8.05,2318684
CML,19990518,8.10,8.15,8.01,8.05,1349908
CML,19990519,8.106,8.15,7.94,7.95,2341178
CML,19990520,8.028,8.10,7.92,7.93,1844986
CML,19990521,8.05,8.09,7.94,8.08,3358322
CML,19990524,8.10,8.14,7.94,7.95,671789
CML,19990525,7.95,7.95,7.80,7.848,1654031
CML,19990526,7.85,7.95,7.81,7.91,1530917
CML,19990527,8.05,8.05,7.91,7.949,1557100
CML,19990528,7.95,8.15,7.86,8.013,3633597
CML,19990531,8.10,8.16,8.01,8.10,900782
CML,19990601,8.15,8.17,8.05,8.156,798006
CML,19990602,8.20,8.20,8.12,8.15,1942042
CML,19990603,8.192,8.30,8.16,8.26,1134223
CML,19990604,8.305,8.33,8.22,8.22,1610470
CML,19990607,8.28,8.36,8.18,8.23,944152
CML,19990608,8.31,8.31,8.17,8.20,1158891
CML,19990609,8.18,8.22,8.15,8.20,1607245
CML,19990610,8.25,8.38,8.20,8.25,971000
CML,19990611,8.30,8.45,8.28,8.409,928897
CML,19990615,8.44,8.61,8.39,8.55,1459823
CML,19990616,8.57,8.58,8.49,8.531,952420
CML,19990617,8.61,8.81,8.61,8.789,2116110
CML,19990618,8.85,8.90,8.69,8.73,1462883
CML,19990621,8.781,8.87,8.65,8.66,1955953
CML,19990622,8.75,8.88,8.75,8.85,2027701
CML,19990623,8.80,8.85,8.50,8.50,1541795
CML,19990624,8.523,8.68,8.48,8.58,3298869
CML,19990625,8.58,8.72,8.56,8.666,2489576
CML,19990628,8.706,8.79,8.67,8.757,682466
CML,19990629,8.80,8.87,8.76,8.828,1549619
CML,19990630,8.91,8.93,8.79,8.79,2224467
CML,19990701,8.86,8.91,8.82,8.90,1442398
CML,19990702,8.95,8.95,8.81,8.85,1381257
CML,19990705,8.871,8.94,8.85,8.91,1930715
CML,19990706,8.90,8.95,8.88,8.95,1498486
CML,19990707,8.94,8.95,8.845,8.845,1842024
CML,19990708,8.90,8.94,8.83,8.87,2320689
CML,19990709,8.84,8.90,8.79,8.88,2038402
CML,19990712,8.90,9.00,8.89,9.00,877801
CML,19990713,9.01,9.15,8.95,8.99,1477859
CML,19990714,8.99,9.07,8.90,8.90,1421334
CML,19990715,8.95,8.97,8.81,8.892,1853147
CML,19990716,8.90,8.90,8.82,8.84,2424363
CML,19990719,8.89,9.00,8.85,8.97,1523568
CML,19990720,9.00,9.00,8.91,8.98,2154229
CML,19990721,8.92,8.97,8.85,8.91,1807790
CML,19990722,8.91,8.91,8.71,8.77,721385
CML,19990723,8.76,8.842,8.66,8.842,891949
CML,19990726,8.864,8.99,8.864,8.99,1384078
CML,19990727,8.95,9.02,8.88,9.00,2250255
CML,19990728,9.05,9.12,9.05,9.10,1637893
CML,19990729,9.123,9.13,9.01,9.04,1852092
CML,19990730,9.00,9.00,8.88,8.93,1776477
CML,19990802,8.99,8.99,8.85,8.92,587757
CML,19990803,8.96,9.12,8.93,9.09,2849635
CML,19990804,9.09,9.09,8.94,9.05,1182726
CML,19990805,9.00,9.13,9.00,9.08,1862213
CML,19990806,9.14,9.18,9.09,9.18,2932606
CML,19990809,9.15,9.25,9.08,9.23,1490553
CML,19990810,9.20,9.25,8.95,8.97,1786303
CML,19990811,8.90,8.95,8.83,8.84,2108667
CML,19990812,8.95,8.95,8.85,8.90,1173778
CML,19990813,8.90,8.95,8.87,8.944,2250682
CML,19990816,9.05,9.17,9.00,9.17,1514219
CML,19990817,9.18,9.18,8.99,8.997,1728850
CML,19990818,9.056,9.12,9.04,9.084,1187176
CML,19990819,9.08,9.16,9.04,9.13,891574
CML,19990820,9.12,9.15,9.10,9.14,1186612
CML,19990823,9.14,9.20,9.09,9.161,1615665
CML,19990824,9.20,9.20,9.11,9.14,2766870
CML,19990825,9.15,9.15,9.07,9.08,1492566
CML,19990826,9.13,9.13,8.99,9.019,1969354
CML,19990827,9.05,9.14,9.02,9.08,6229498
CML,19990830,9.095,9.095,8.94,8.99,913739
CML,19990831,8.95,8.95,8.73,8.741,1722813
CML,19990901,8.816,9.05,8.816,9.05,984519
CML,19990902,9.10,9.10,8.85,8.931,769600
CML,19990903,8.952,8.98,8.80,8.85,1222399
CML,19990906,9.027,9.03,8.86,8.94,681031
CML,19990907,9.00,9.01,8.88,9.00,619553
CML,19990908,9.03,9.07,9.00,9.017,1020024
CML,19990909,9.03,9.04,8.90,8.90,993198
CML,19990910,9.00,9.00,8.83,8.859,654121
CML,19990913,8.89,8.89,8.55,8.596,2442980
CML,19990914,8.70,8.71,8.52,8.631,1817946
CML,19990915,8.63,8.63,8.512,8.512,1635288
CML,19990916,8.54,8.54,8.14,8.17,4277228
CML,19990917,8.20,8.25,8.17,8.23,1350918
CML,19990920,8.33,8.33,8.15,8.15,1573186
CML,19990921,8.15,8.15,8.05,8.10,2453469
CML,19990922,8.05,8.05,7.96,8.02,2943555
CML,19990923,8.08,8.20,8.07,8.08,1929988
CML,19990924,8.08,8.094,7.97,8.094,6005378
CML,19990927,8.17,8.26,8.15,8.24,2092131
CML,19990928,8.30,8.45,8.22,8.25,1637379
CML,19990929,8.25,8.37,8.20,8.30,2178375
CML,19990930,8.317,8.38,8.00,8.008,3248896
CML,19991001,8.14,8.15,8.00,8.05,4550854
CML,19991004,8.099,8.13,8.04,8.055,736437
CML,19991005,8.141,8.24,8.12,8.159,1659419
CML,19991006,8.13,8.15,7.99,8.00,7583320
CML,19991007,8.10,8.15,8.04,8.08,2800446
CML,19991008,8.18,8.18,8.06,8.13,1993906
CML,19991011,8.206,8.25,8.15,8.20,2794072
CML,19991012,8.291,8.291,8.18,8.23,1359396
CML,19991013,8.17,8.17,8.07,8.115,1054601
CML,19991014,7.95,7.98,7.86,7.97,4215546
CML,19991015,7.96,7.96,7.86,7.86,3550475
CML,19991018,7.821,7.85,7.75,7.76,2760615
CML,19991019,7.76,7.79,7.63,7.728,2017455
CML,19991020,7.98,7.98,7.80,7.84,1645066
CML,19991021,7.88,8.00,7.87,7.88,1886774
CML,19991022,7.89,7.98,7.86,7.87,2226141
CML,19991025,7.956,8.00,7.83,7.86,2288074
CML,19991026,7.85,7.88,7.76,7.80,2951267
CML,19991027,7.80,7.80,7.70,7.74,3897661
CML,19991028,7.862,7.90,7.80,7.85,1194522
CML,19991029,7.97,8.00,7.79,7.80,2317689
CML,19991101,7.89,7.89,7.72,7.73,1587870
CML,19991102,7.71,7.90,7.70,7.88,816986
CML,19991103,7.95,7.96,7.91,7.95,1195729
CML,19991104,8.05,8.07,7.88,7.88,1881469
CML,19991105,8.00,8.00,7.68,7.77,5594093
CML,19991108,7.878,7.878,7.77,7.79,2713668
CML,19991109,7.82,7.87,7.80,7.80,1377774
CML,19991110,7.82,7.90,7.79,7.79,1413730
CML,19991111,7.869,7.869,7.80,7.81,3088743
CML,19991112,7.86,7.93,7.81,7.85,4075199
CML,19991115,7.94,7.97,7.849,7.849,3179932
CML,19991116,7.891,7.92,7.84,7.86,2089613
CML,19991117,8.00,8.00,7.93,7.94,2180109
CML,19991118,7.96,7.96,7.87,7.94,3214987
CML,19991119,7.95,8.05,7.93,8.00,1885337
CML,19991122,8.00,8.05,7.97,8.00,2259456
CML,19991123,8.01,8.03,7.94,7.999,4475070
CML,19991124,8.00,8.04,7.92,7.933,1475069
CML,19991125,8.01,8.05,7.87,7.88,2312379
CML,19991126,8.00,8.02,7.93,8.00,4815332
CML,19991129,8.04,8.04,7.99,8.012,1788541
CML,19991130,8.03,8.18,8.00,8.00,2614902
CML,19991201,8.04,8.04,7.96,7.99,1415884
CML,19991202,7.99,8.00,7.95,8.00,1607030
CML,19991203,8.05,8.10,7.96,7.981,802984
CML,19991206,8.091,8.091,7.94,7.98,1714592
CML,19991207,7.86,7.86,7.72,7.76,38287052
CML,19991208,7.80,7.80,7.69,7.75,2214842
CML,19991209,7.80,7.80,7.65,7.70,1684619
CML,19991210,7.74,7.81,7.72,7.77,1095555
CML,19991213,7.86,7.87,7.80,7.83,1272931
CML,19991214,7.85,7.87,7.82,7.85,2582255
CML,19991215,7.88,7.89,7.74,7.85,1717480
CML,19991216,7.892,7.90,7.71,7.80,1046782
CML,19991217,7.80,7.89,7.738,7.738,896620
CML,19991220,7.85,7.85,7.74,7.75,1146385
CML,19991221,7.75,7.89,7.75,7.88,790872
CML,19991222,7.90,7.98,7.83,7.90,835863
CML,19991223,7.971,7.98,7.80,7.85,514900
CML,19991224,7.95,7.95,7.85,7.86,660324
CML,19991227,7.95,7.95,7.85,7.86,660324
CML,19991228,7.95,7.95,7.85,7.86,660324
CML,19991229,7.951,7.951,7.86,7.87,366191
CML,19991230,7.934,7.96,7.86,7.868,348522
CML,19991231,7.934,7.96,7.86,7.868,348522
CML,20000104,7.961,7.961,7.75,7.78,1160892
CML,20000105,7.70,7.75,7.61,7.69,1882854
CML,20000106,7.80,7.88,7.71,7.75,1243132
CML,20000107,7.86,7.87,7.74,7.80,1128791
CML,20000110,7.979,8.03,7.92,8.00,1201155
CML,20000111,8.05,8.05,7.80,7.83,1611911
CML,20000112,7.891,7.95,7.80,7.861,949392
CML,20000113,7.87,7.94,7.84,7.892,919275
CML,20000114,7.99,7.99,7.81,7.83,2117851
CML,20000117,7.90,7.92,7.81,7.81,1449882
CML,20000118,7.89,7.89,7.81,7.82,1786859
CML,20000119,7.80,7.84,7.73,7.791,1549735
CML,20000120,7.80,7.84,7.70,7.72,2840723
CML,20000121,7.70,7.75,7.65,7.67,1878320
CML,20000124,7.741,7.79,7.68,7.71,1094631
CML,20000125,7.65,7.70,7.63,7.65,1890260
CML,20000127,7.80,7.80,7.65,7.68,931211
CML,20000128,7.707,7.79,7.67,7.688,1540048
CML,20000131,7.65,7.65,7.54,7.60,2767243
CML,20000201,7.694,7.70,7.52,7.52,1723007
CML,20000202,7.55,7.58,7.36,7.40,2520182
CML,20000203,7.32,7.32,6.49,6.50,18078443
CML,20000204,6.69,6.82,6.59,6.66,11116804
CML,20000207,6.85,6.85,6.53,6.59,6213924
CML,20000208,6.50,6.52,6.27,6.37,8815100
CML,20000209,6.44,6.50,6.36,6.38,4607691
CML,20000210,6.30,6.44,6.20,6.22,8413571
CML,20000211,6.32,6.37,6.28,6.29,3900882
CML,20000214,6.30,6.48,6.24,6.40,3858457
CML,20000215,6.55,6.55,6.40,6.45,3359041
CML,20000216,6.55,6.55,6.30,6.31,3225343
CML,20000217,6.39,6.46,6.31,6.35,2454816
CML,20000218,6.45,6.50,6.38,6.40,3348030
CML,20000221,6.45,6.55,6.42,6.48,1909821
CML,20000222,6.54,6.55,6.46,6.46,1770932
CML,20000223,6.53,6.60,6.48,6.586,1958855
CML,20000224,6.65,6.68,6.50,6.511,1501853
CML,20000225,6.54,6.77,6.53,6.72,5321764
CML,20000228,6.74,6.85,6.73,6.77,1758189
CML,20000229,6.84,6.91,6.76,6.82,2263677
CML,20000301,6.88,6.88,6.63,6.66,2062504
CML,20000302,6.64,6.64,6.39,6.42,4307285
CML,20000303,6.50,6.55,6.38,6.40,2284866
CML,20000306,6.654,6.654,6.408,6.408,2167329
CML,20000307,6.45,6.49,6.41,6.47,2875548
CML,20000308,6.45,6.45,6.28,6.36,4212022
CML,20000309,6.40,6.40,6.11,6.192,6415380
CML,20000310,6.30,6.30,6.18,6.208,3859871
CML,20000313,6.28,6.30,6.22,6.30,1408677
CML,20000314,6.30,6.46,6.27,6.40,2217490
CML,20000315,6.49,6.57,6.43,6.543,1936751
CML,20000316,6.60,6.75,6.52,6.54,1854987
CML,20000317,6.72,6.72,6.62,6.65,2890062
CML,20000320,6.72,6.90,6.68,6.83,1678153
CML,20000321,6.90,6.90,6.65,6.731,1688312
CML,20000322,6.742,6.742,6.58,6.70,1817139
CML,20000323,6.707,6.76,6.65,6.753,2754644
CML,20000324,6.80,6.80,6.70,6.78,2045911
CML,20000328,6.81,7.00,6.76,6.78,2400372
CML,20000329,6.85,6.85,6.62,6.764,5559873
CML,20000330,6.70,6.75,6.57,6.59,1933712
CML,20000331,6.58,6.60,6.50,6.50,1489369
CML,20000403,6.50,6.70,6.48,6.66,2185011
CML,20000404,6.722,6.79,6.55,6.65,2352305
CML,20000405,6.65,6.66,6.60,6.64,1546399
CML,20000406,6.64,6.64,6.51,6.541,1522094
CML,20000407,6.60,6.60,6.39,6.43,2359243
CML,20000411,6.38,6.40,6.34,6.37,1737723
CML,20000412,6.39,6.50,6.33,6.50,3144173
CML,20000413,6.408,6.45,6.33,6.35,5961964
CML,20000414,6.34,6.40,6.33,6.40,2861479
CML,20000417,6.25,6.29,6.12,6.25,3696892
CML,20000418,6.45,6.47,6.35,6.44,4430302
CML,20000419,6.49,6.49,6.42,6.45,2353029
CML,20000420,6.45,6.45,6.38,6.38,1322208
CML,20000426,6.40,6.43,6.28,6.33,2589960
CML,20000427,6.29,6.40,6.24,6.36,2404985
CML,20000428,6.36,6.47,6.35,6.412,3256906
CML,20000501,6.43,6.47,6.41,6.45,2254111
CML,20000502,6.48,6.50,6.42,6.48,5162173
CML,20000503,6.50,6.54,6.47,6.49,3006606
CML,20000504,6.47,6.47,6.29,6.31,2282866
CML,20000505,6.35,6.37,6.23,6.37,2610549
CML,20000508,6.40,6.44,6.36,6.40,2681602
CML,20000509,6.39,6.39,6.28,6.32,2407389
CML,20000510,6.32,6.33,6.21,6.25,2217044
CML,20000511,6.20,6.24,6.16,6.16,2234937
CML,20000512,6.28,6.28,6.12,6.20,3322214
CML,20000515,6.24,6.24,6.02,6.04,3974525
CML,20000516,6.10,6.10,5.99,6.07,3186586
CML,20000517,6.14,6.16,6.04,6.12,3126971
CML,20000518,6.12,6.19,6.10,6.14,1123055
CML,20000519,6.17,6.19,6.11,6.17,1899017
CML,20000522,6.16,6.24,6.13,6.17,1045618
CML,20000523,6.24,6.36,6.20,6.26,1172529
CML,20000524,6.266,6.37,6.25,6.32,1223565
CML,20000525,6.35,6.38,6.22,6.26,782598
CML,20000526,6.27,6.27,6.18,6.19,3250228
CML,20000529,6.217,6.26,6.18,6.22,1121506
CML,20000530,6.24,6.24,6.16,6.23,2170117
CML,20000531,6.25,6.34,6.19,6.30,2606204
CML,20000601,6.31,6.38,6.26,6.348,2692769
CML,20000602,6.40,6.41,6.30,6.31,2948296
CML,20000605,6.40,6.41,6.33,6.35,1204548
CML,20000606,6.35,6.39,6.31,6.38,1236711
CML,20000607,6.40,6.46,6.39,6.44,3152696
CML,20000608,6.46,6.48,6.44,6.47,2478112
CML,20000613,6.56,6.58,6.42,6.50,2064457
CML,20000614,6.52,6.58,6.49,6.555,1545135
CML,20000615,6.57,6.57,6.46,6.46,1280170
CML,20000616,6.53,6.55,6.48,6.50,1540004
CML,20000619,6.46,6.48,6.33,6.39,1936360
CML,20000620,6.41,6.43,6.30,6.35,2963992
CML,20000621,6.37,6.385,6.32,6.385,3500964
CML,20000622,6.34,6.38,6.21,6.21,3217941
CML,20000623,6.30,6.30,6.20,6.25,3381097
CML,20000626,6.25,6.31,6.21,6.21,1829375
CML,20000627,6.24,6.28,6.19,6.25,4928386
CML,20000628,6.27,6.33,6.21,6.27,6328759
CML,20000629,6.30,6.34,6.28,6.32,5186470
CML,20000630,6.31,6.42,6.29,6.414,5975381
CML,20000703,6.40,6.55,6.39,6.53,2828015
CML,20000704,6.59,6.64,6.57,6.60,1660588
CML,20000705,6.60,6.68,6.58,6.62,1510652
CML,20000706,6.63,6.63,6.50,6.53,1837645
CML,20000707,6.55,6.56,6.45,6.49,1928053
CML,20000710,6.54,6.55,6.44,6.491,1765756
CML,20000711,6.50,6.50,6.40,6.44,3266074
CML,20000712,6.49,6.50,6.45,6.48,3133838
CML,20000713,6.50,6.58,6.49,6.52,10204858
CML,20000714,6.52,6.61,6.51,6.587,3943704
CML,20000717,6.65,6.77,6.61,6.76,2811698
CML,20000718,6.809,6.95,6.809,6.93,8282409
CML,20000719,6.90,6.90,6.86,6.86,3029489
CML,20000720,6.86,6.89,6.76,6.78,2996063
CML,20000721,6.842,6.85,6.75,6.77,2356287
CML,20000724,6.80,6.80,6.72,6.73,1432737
CML,20000725,6.75,6.75,6.69,6.70,4215713
CML,20000726,6.68,6.73,6.638,6.638,2002141
CML,20000727,6.65,6.67,6.59,6.60,4795972
CML,20000728,6.62,6.67,6.58,6.64,3073694
CML,20000731,6.64,6.65,6.58,6.59,3444200
CML,20000801,6.65,6.65,6.56,6.58,2270324
CML,20000802,6.57,6.58,6.52,6.56,1637023
CML,20000803,6.60,6.60,6.53,6.56,1383616
CML,20000804,6.58,6.65,6.56,6.61,1815197
CML,20000807,6.61,6.63,6.58,6.61,1360230
CML,20000808,6.64,6.67,6.61,6.65,3628630
CML,20000809,6.70,6.76,6.68,6.69,4496797
CML,20000810,6.72,6.72,6.65,6.70,3988349
CML,20000811,6.70,6.79,6.69,6.73,2460896
CML,20000814,6.76,6.77,6.70,6.74,2466011
CML,20000815,6.78,6.90,6.75,6.87,3923174
CML,20000816,6.93,7.01,6.89,6.90,3830214
CML,20000817,6.88,6.96,6.85,6.94,1634423
CML,20000818,6.97,7.00,6.95,6.96,2141283
CML,20000821,6.96,7.01,6.92,6.94,1294435
CML,20000822,6.94,6.97,6.91,6.94,4023599
CML,20000823,7.00,7.01,6.97,6.99,3410679
CML,20000824,7.00,7.09,7.00,7.04,2492494
CML,20000825,7.05,7.29,7.05,7.25,10755123
CML,20000828,7.30,7.55,7.30,7.49,3317614
CML,20000829,7.50,7.57,7.30,7.31,2822466
CML,20000830,7.30,7.32,7.18,7.285,2464696
CML,20000831,7.242,7.28,7.19,7.22,1903554
CML,20000901,7.22,7.28,7.17,7.28,1250896
CML,20000904,7.31,7.34,7.14,7.33,1448785
CML,20000905,7.33,7.38,7.29,7.32,1151680
CML,20000906,7.32,7.35,7.24,7.24,650459
CML,20000907,7.26,7.27,7.07,7.16,1204752
CML,20000908,7.17,7.17,7.00,7.00,1287440
CML,20000911,6.99,6.99,6.86,6.88,1993566
CML,20000912,6.87,6.94,6.87,6.92,1199764
CML,20000913,6.95,7.01,6.92,6.96,2244723
CML,20000914,7.00,7.12,6.94,6.95,3738686
CML,20000915,7.00,7.01,6.76,6.78,2666191
CML,20000918,6.78,6.95,6.67,6.88,1424493
CML,20000919,6.80,6.88,6.72,6.737,1401601
CML,20000920,6.78,6.78,6.68,6.70,773844
CML,20000921,6.69,6.70,6.60,6.62,1238082
CML,20000922,6.58,6.58,6.45,6.57,1957472
CML,20000925,6.606,6.88,6.606,6.70,1528578
CML,20000926,6.707,6.95,6.707,6.826,2129211
CML,20000927,6.97,7.11,6.92,7.089,3340136
CML,20000928,7.18,7.25,7.04,7.08,1818787
CML,20000929,7.10,7.15,6.97,7.143,1817396
CML,20001002,7.105,7.32,7.05,7.299,1211808
CML,20001003,7.254,7.254,7.08,7.18,2794452
CML,20001004,7.15,7.17,6.97,7.05,1717258
CML,20001005,7.04,7.18,7.01,7.145,985349
CML,20001006,7.16,7.258,7.15,7.258,1314652
CML,20001009,7.23,7.28,7.20,7.20,915854
CML,20001010,7.22,7.29,7.22,7.27,1224915
CML,20001011,7.26,7.35,7.26,7.334,2212022
CML,20001012,7.34,7.34,6.82,6.88,3579734
CML,20001013,6.77,6.77,6.59,6.62,4516803
CML,20001016,6.80,6.91,6.69,6.90,2079413
CML,20001017,6.908,6.92,6.83,6.83,1898716
CML,20001018,6.844,6.94,6.83,6.90,1783778
CML,20001019,6.79,7.058,6.79,7.058,3320129
CML,20001020,6.991,7.06,6.98,7.04,2498315
CML,20001023,7.05,7.109,6.99,7.109,1525555
CML,20001024,7.08,7.20,7.05,7.10,2419231
CML,20001025,7.05,7.13,7.00,7.13,1674987
CML,20001026,7.051,7.11,7.02,7.066,1060936
CML,20001027,7.07,7.14,7.05,7.08,1192361
CML,20001030,7.09,7.15,7.09,7.104,771440
CML,20001031,7.128,7.18,6.99,6.99,1520449
CML,20001101,7.05,7.10,7.04,7.08,1520052
CML,20001102,7.08,7.15,7.07,7.13,1325774
CML,20001103,7.12,7.18,7.10,7.139,1996008
CML,20001106,7.109,7.19,7.10,7.17,799920
CML,20001107,7.17,7.27,7.16,7.24,823545
CML,20001108,7.257,7.29,7.21,7.28,2815323
CML,20001109,7.24,7.45,7.23,7.44,1989465
CML,20001110,7.392,7.61,7.35,7.60,3158932
CML,20001113,7.539,7.67,7.539,7.66,1622156
CML,20001114,7.606,7.73,7.60,7.691,1270359
CML,20001115,7.73,7.80,7.72,7.78,2721116
CML,20001116,7.769,7.87,7.769,7.83,2081444
CML,20001117,7.79,7.86,7.77,7.86,2403344
CML,20001120,7.86,7.92,7.81,7.84,2316449
CML,20001121,7.804,7.804,7.70,7.72,803188
CML,20001122,7.75,7.77,7.68,7.70,2277802
CML,20001123,7.65,7.65,7.50,7.51,1934884
CML,20001124,7.51,7.55,7.49,7.51,8693216
CML,20001127,7.542,7.542,7.41,7.46,924325
CML,20001128,7.45,7.46,7.28,7.319,1585566
CML,20001129,7.30,7.30,7.20,7.30,887297
CML,20001130,7.35,7.58,7.35,7.476,2329296
CML,20001201,7.409,7.62,7.409,7.595,1540039
CML,20001204,7.59,7.60,7.46,7.488,386476
CML,20001205,7.50,7.55,7.43,7.43,1650379
CML,20001206,7.45,7.48,7.34,7.34,1216370
CML,20001207,7.30,7.30,7.14,7.14,3183512
CML,20001208,7.034,7.04,6.95,7.01,2572439
CML,20001211,7.00,7.00,6.86,6.91,2368401
CML,20001212,6.93,7.04,6.88,7.00,3895864
CML,20001213,7.041,7.12,7.04,7.08,3123559
CML,20001214,7.10,7.12,7.04,7.08,2957232
CML,20001215,7.10,7.10,6.88,6.89,1783094
CML,20001218,6.85,6.90,6.76,6.87,1361394
CML,20001219,6.90,7.01,6.90,7.01,1238443
CML,20001220,6.99,7.08,6.98,7.05,848104
CML,20001221,6.991,7.06,6.96,7.02,1409952
CML,20001222,7.07,7.10,7.05,7.10,1277340
CML,20001225,7.07,7.10,7.05,7.10,1277340
CML,20001226,7.07,7.10,7.05,7.10,1277340
CML,20001227,7.10,7.16,7.10,7.13,407106
CML,20001228,7.13,7.23,7.12,7.21,993467
CML,20001229,7.22,7.25,6.976,6.976,2557312
CML,20010101,7.22,7.25,6.976,6.976,2557312
CML,20010102,7.117,7.18,7.117,7.15,855427
CML,20010103,7.14,7.14,7.07,7.13,1046707
CML,20010104,7.20,7.22,7.09,7.20,2433602
CML,20010105,7.20,7.27,7.16,7.25,1604382
CML,20010108,7.181,7.19,7.06,7.08,2147942
CML,20010109,6.70,6.78,6.60,6.65,4918026
CML,20010110,6.65,6.82,6.65,6.78,2148916
CML,20010111,6.82,6.85,6.75,6.82,1702607
CML,20010112,6.85,6.86,6.81,6.82,1690167
CML,20010115,6.84,6.84,6.75,6.84,757021
CML,20010116,6.80,6.84,6.75,6.77,1702102
CML,20010117,6.80,6.84,6.70,6.77,829832
CML,20010118,6.75,6.84,6.72,6.81,1272440
CML,20010119,6.83,6.85,6.77,6.79,1249979
CML,20010122,6.79,6.79,6.66,6.70,2955403
CML,20010123,6.69,6.70,6.57,6.588,2344658
CML,20010124,6.60,6.69,6.52,6.54,2298003
CML,20010125,6.546,6.68,6.546,6.597,1310386
CML,20010129,6.611,6.71,6.50,6.71,3334870
CML,20010130,6.73,6.79,6.67,6.68,1845773
CML,20010131,6.55,6.55,6.40,6.40,6026880
CML,20010201,6.40,6.57,6.35,6.53,3991070
CML,20010202,6.58,6.61,6.52,6.594,2245222
CML,20010205,6.58,6.58,6.50,6.53,986616
CML,20010206,6.55,6.56,6.50,6.55,1325279
CML,20010207,6.20,6.36,6.18,6.29,8399507
CML,20010208,6.309,6.36,6.23,6.26,3336603
CML,20010209,6.27,6.27,6.20,6.24,2604478
CML,20010212,6.24,6.32,6.22,6.32,3094072
CML,20010213,6.35,6.41,6.35,6.39,3074605
CML,20010214,6.39,6.39,6.31,6.35,2631934
CML,20010215,6.35,6.36,6.27,6.339,2910708
CML,20010216,6.35,6.35,6.32,6.34,1518560
CML,20010219,6.32,6.32,6.25,6.30,851894
CML,20010220,6.30,6.32,6.27,6.32,1138925
CML,20010221,6.28,6.28,6.21,6.25,1077370
CML,20010222,6.23,6.23,6.15,6.15,2058800
CML,20010223,6.15,6.23,6.13,6.20,4787285
CML,20010226,6.21,6.27,6.21,6.25,1436711
CML,20010227,6.29,6.31,6.20,6.30,1850388
CML,20010228,6.30,6.47,6.25,6.43,4535092
CML,20010301,6.39,6.54,6.39,6.51,4514893
CML,20010302,6.54,6.67,6.52,6.60,4189884
CML,20010305,6.60,6.66,6.45,6.55,2159196
CML,20010306,6.55,6.59,6.49,6.58,854348
CML,20010307,6.57,6.69,6.57,6.64,2225380
CML,20010308,6.65,6.68,6.60,6.66,1107214
CML,20010309,6.62,6.65,6.51,6.563,1998526
CML,20010312,6.491,6.491,6.28,6.32,2469388
CML,20010313,6.20,6.35,6.16,6.33,1633818
CML,20010314,6.39,6.40,6.29,6.355,1191625
CML,20010315,6.19,6.26,6.10,6.21,3733156
CML,20010316,6.207,6.22,6.13,6.13,1792852
CML,20010319,6.10,6.15,6.07,6.09,3288608
CML,20010320,6.10,6.19,6.10,6.18,1449037
CML,20010321,6.15,6.36,6.13,6.312,4120785
CML,20010322,6.33,6.39,6.32,6.37,2684498
CML,20010323,6.38,6.38,6.28,6.34,2288713
CML,20010326,6.32,6.38,6.30,6.35,1763588
CML,20010327,6.35,6.40,6.31,6.34,2054894
CML,20010328,6.35,6.39,6.31,6.38,1810391
CML,20010329,6.35,6.42,6.33,6.35,1870740
CML,20010330,6.35,6.40,6.31,6.32,3995489
CML,20010402,6.35,6.42,6.33,6.35,2498849
CML,20010403,6.367,6.46,6.36,6.37,2509315
CML,20010404,6.40,6.58,6.39,6.52,6653097
CML,20010405,6.435,6.55,6.43,6.50,5104291
CML,20010406,6.60,6.77,6.52,6.75,5025742
CML,20010409,6.70,6.82,6.66,6.75,2270877
CML,20010410,6.70,6.76,6.69,6.72,3032854
CML,20010411,6.87,6.99,6.80,6.99,7790274
CML,20010412,7.02,7.08,6.92,7.06,5716019
CML,20010417,7.05,7.16,6.94,7.15,5097554
CML,20010418,7.17,7.18,6.90,6.95,4562303
CML,20010419,6.905,6.98,6.76,6.78,4799176
CML,20010420,6.70,6.79,6.69,6.714,2385214
CML,20010423,6.65,6.84,6.64,6.81,1327756
CML,20010424,6.75,6.93,6.75,6.85,1451957
CML,20010426,6.90,7.04,6.88,7.04,2758941
CML,20010427,7.05,7.18,7.05,7.11,5031998
CML,20010430,7.11,7.22,6.90,6.92,3315829
CML,20010501,6.91,7.00,6.82,7.00,3705933
CML,20010502,7.01,7.05,6.89,6.89,1560039
CML,20010503,6.89,6.95,6.83,6.95,1210631
CML,20010504,6.98,7.03,6.95,6.98,1629168
CML,20010507,7.00,7.05,6.99,7.04,1044879
CML,20010508,7.00,7.06,7.00,7.02,629551
CML,20010509,7.02,7.09,7.02,7.04,1644401
CML,20010510,7.02,7.17,6.95,7.17,1859209
CML,20010511,7.15,7.15,7.04,7.05,1050896
CML,20010514,7.02,7.12,6.98,7.12,983250
CML,20010515,7.20,7.445,7.15,7.445,5591997
CML,20010516,7.45,7.54,7.39,7.42,5061537
CML,20010517,7.357,7.41,7.27,7.36,4643084
CML,20010518,7.38,7.38,7.22,7.23,2449242
CML,20010521,7.23,7.29,7.18,7.245,1145846
CML,20010522,7.24,7.25,7.18,7.18,1186540
CML,20010523,7.12,7.23,7.11,7.23,2543513
CML,20010524,7.20,7.32,7.15,7.31,1572780
CML,20010525,7.37,7.37,7.22,7.225,7078489
CML,20010528,7.21,7.26,7.18,7.20,603036
CML,20010529,7.20,7.21,7.13,7.15,1558605
CML,20010530,7.13,7.13,7.02,7.13,2053864
CML,20010531,7.10,7.15,7.06,7.10,1802439
CML,20010601,7.118,7.17,7.09,7.10,1067476
CML,20010604,7.10,7.179,7.10,7.179,672789
CML,20010605,7.15,7.23,7.10,7.14,818230
CML,20010606,7.16,7.30,7.16,7.20,2761530
CML,20010607,7.206,7.26,7.14,7.231,1070449
CML,20010608,7.25,7.30,7.20,7.30,1207691
CML,20010612,7.22,7.27,7.18,7.208,1628491
CML,20010613,7.21,7.26,7.15,7.19,1245713
CML,20010614,7.20,7.20,7.12,7.17,2055900
CML,20010615,7.14,7.22,7.08,7.20,2544296
CML,20010618,7.149,7.20,7.13,7.13,904284
CML,20010619,7.21,7.25,7.14,7.15,3178933
CML,20010620,7.15,7.18,7.07,7.10,1140118
CML,20010621,7.12,7.18,7.11,7.15,2310194
CML,20010622,7.15,7.21,7.12,7.15,1674766
CML,20010625,6.50,6.51,6.05,6.11,14800538
CML,20010626,6.05,6.35,5.97,6.29,9889890
CML,20010627,6.30,6.34,6.10,6.17,7624428
CML,20010628,6.17,6.18,6.08,6.14,2874721
CML,20010629,6.12,6.32,6.12,6.32,6426405
CML,20010702,6.29,6.30,6.18,6.29,1945647
CML,20010703,6.32,6.40,6.31,6.38,2324028
CML,20010704,6.38,6.40,6.28,6.392,2077934
CML,20010705,6.36,6.38,6.29,6.32,1648893
CML,20010706,6.30,6.31,6.23,6.26,1877415
CML,20010709,6.25,6.33,6.24,6.29,1488569
CML,20010710,6.29,6.33,6.26,6.31,1406944
CML,20010711,6.331,6.46,6.30,6.44,1300907
CML,20010712,6.45,6.49,6.36,6.37,1272830
CML,20010713,6.39,6.39,6.31,6.35,1382447
CML,20010716,6.36,6.38,6.31,6.31,1674791
CML,20010717,6.31,6.36,6.30,6.33,715771
CML,20010718,6.35,6.42,6.35,6.35,1753347
CML,20010719,6.40,6.44,6.39,6.40,1454560
CML,20010720,6.40,6.44,6.39,6.40,273322
CML,20010723,6.40,6.44,6.39,6.40,273322
CML,20010724,6.40,6.44,6.39,6.40,273322
CML,20010725,6.40,6.44,6.39,6.40,273322
CML,20010726,6.40,6.44,6.39,6.40,273322
CML,20010727,6.40,6.44,6.39,6.40,273322
CML,20010730,6.40,6.44,6.39,6.40,273322
CML,20010731,6.40,6.44,6.39,6.40,273322
CML,20010801,6.40,6.44,6.39,6.40,273322
CML,20010802,6.40,6.44,6.39,6.40,273322
CML,20010803,6.40,6.44,6.39,6.40,273322
CML,20010806,6.40,6.44,6.39,6.40,273322
CML,20010807,6.67,6.70,6.52,6.614,1981017
CML,20010808,6.65,6.67,6.52,6.555,1522288
CML,20010809,6.52,6.67,6.52,6.604,1454788
CML,20010810,6.60,6.60,6.549,6.549,461133
CML,20010813,6.53,6.56,6.43,6.49,1545451
CML,20010814,6.49,6.49,6.35,6.379,1407943
CML,20010815,6.35,6.39,6.28,6.28,987439
CML,20010816,6.23,7.21,6.20,7.14,22589955
CML,20010817,7.15,7.44,7.14,7.276,11488564
CML,20010820,7.20,7.28,7.11,7.25,4220785
CML,20010821,7.30,7.35,7.29,7.33,4167354
CML,20010822,7.22,7.30,7.22,7.30,4212286
CML,20010823,7.26,7.31,7.23,7.30,2651891
CML,20010824,7.25,7.28,7.06,7.07,5484885
CML,20010827,7.08,7.19,7.04,7.19,4914239
CML,20010828,7.14,7.18,7.10,7.16,2672793
CML,20010829,7.08,7.14,7.08,7.12,1933629
CML,20010830,7.11,7.13,7.04,7.09,2420804
CML,20010831,7.00,7.08,6.98,7.06,10588823
CML,20010903,7.10,7.30,7.08,7.20,2270919
CML,20010904,7.193,7.26,7.16,7.17,827052
CML,20010905,7.12,7.21,7.12,7.152,1261966
CML,20010906,7.10,7.12,7.00,7.05,1541867
CML,20010907,6.99,7.02,6.95,7.00,2020687
CML,20010910,6.95,7.14,6.94,7.12,1333151
CML,20010911,7.05,7.19,7.05,7.10,1083840
CML,20010912,6.83,7.03,6.83,6.986,1541294
CML,20010913,7.018,7.172,7.018,7.172,2531159
CML,20010914,7.12,7.27,7.10,7.20,2508115
CML,20010917,6.94,7.14,6.882,6.882,2090606
CML,20010918,6.98,7.09,6.94,6.978,2146346
CML,20010919,6.97,7.204,6.89,7.204,2535845
CML,20010920,7.10,7.35,7.10,7.263,4449931
CML,20010921,7.12,7.25,7.10,7.185,2376770
CML,20010924,7.12,7.20,7.06,7.132,1710991
CML,20010925,7.25,7.28,7.10,7.16,3768990
CML,20010926,7.15,7.18,6.82,6.98,4879510
CML,20010927,6.956,7.00,6.75,7.00,7754741
CML,20010928,6.99,7.00,6.84,6.91,9078150
CML,20011001,6.94,7.01,6.93,6.95,1830923
CML,20011002,6.921,6.97,6.82,6.918,2620102
CML,20011003,6.92,7.05,6.91,6.92,1438248
CML,20011004,6.92,6.95,6.83,6.84,1995265
CML,20011005,6.85,6.90,6.77,6.87,2260555
CML,20011008,6.83,7.07,6.80,7.068,3736371
CML,20011009,7.21,7.41,7.10,7.40,5773651
CML,20011010,7.40,7.41,7.32,7.385,3787746
CML,20011011,7.45,7.55,7.36,7.48,12226609
CML,20011012,7.60,7.75,7.60,7.68,5822000
CML,20011015,7.585,7.71,7.57,7.69,1762701
CML,20011016,7.65,7.70,7.64,7.64,2897969
CML,20011017,7.65,7.77,7.63,7.72,4893575
CML,20011018,7.67,7.68,7.46,7.56,4765167
CML,20011019,7.40,7.63,7.35,7.42,3276193
CML,20011022,7.40,7.40,7.31,7.37,2347592
CML,20011023,7.40,7.60,7.40,7.60,2588794
CML,20011024,7.60,7.60,7.47,7.50,1766127
CML,20011025,7.50,7.50,7.42,7.44,1075413
CML,20011026,7.44,7.50,7.40,7.494,2165610
CML,20011029,7.50,7.57,7.48,7.51,1605404
CML,20011030,7.45,7.50,7.44,7.48,1354166
CML,20011031,7.40,7.63,7.40,7.61,3714390
CML,20011101,7.56,7.65,7.55,7.596,1048175
CML,20011102,7.578,7.62,7.50,7.58,959172
CML,20011105,7.591,7.591,7.45,7.52,1282064
CML,20011106,7.50,7.55,7.45,7.495,1935599
CML,20011107,7.50,7.55,7.45,7.495,1935599
CML,20011108,7.479,7.78,7.45,7.65,3051973
CML,20011109,7.66,7.80,7.66,7.75,3298608
CML,20011112,7.76,7.85,7.71,7.74,2106119
CML,20011113,7.72,7.72,7.53,7.53,1817296
CML,20011114,7.558,7.63,7.53,7.61,1620678
CML,20011115,7.61,7.70,7.576,7.576,1390000
CML,20011116,7.567,7.73,7.55,7.643,3231657
CML,20011119,7.64,7.76,7.61,7.74,1911157
CML,20011120,7.75,7.83,7.73,7.75,2069981
CML,20011122,7.655,7.67,7.54,7.60,1143494
CML,20011123,7.571,7.75,7.571,7.72,942678
CML,20011126,7.73,7.78,7.61,7.616,1976525
CML,20011127,7.632,8.03,7.63,8.03,8165528
CML,20011128,8.06,8.27,8.06,8.16,7002964
CML,20011129,8.049,8.14,8.049,8.10,4722474
CML,20011130,8.20,8.25,8.13,8.20,13509543
CML,20011203,8.20,8.24,8.15,8.17,2688010
CML,20011207,8.40,8.60,8.38,8.56,3975208
CML,20011210,8.50,8.55,8.40,8.46,2472691
CML,20011214,8.47,8.60,8.47,8.54,5002116
CML,20011217,8.54,8.55,8.45,8.46,2057123
CML,20011218,8.468,8.57,8.43,8.54,2956536
CML,20011219,8.456,8.55,8.29,8.34,4223685
CML,20011220,8.30,8.36,8.24,8.35,3808741
CML,20011221,8.34,8.34,8.21,8.31,2642317
CML,20011224,8.30,8.44,8.30,8.36,1469217
CML,20011227,8.36,8.43,8.31,8.37,1383698
CML,20011228,8.42,8.51,8.39,8.41,1540066
CML,20011231,8.40,8.42,8.36,8.40,1442999
CML,20020102,8.40,8.46,8.38,8.45,989589
CML,20020103,8.427,8.47,8.38,8.44,2521906
CML,20020104,8.417,8.45,8.417,8.43,1604680
CML,20020107,8.43,8.43,8.29,8.38,886315
CML,20020108,8.40,8.40,8.32,8.38,935514
CML,20020109,8.38,8.39,8.31,8.33,929199
CML,20020110,8.35,8.38,8.32,8.38,506645
CML,20020111,8.414,8.42,8.30,8.37,1389720
CML,20020114,8.40,8.40,8.28,8.30,991969
CML,20020115,8.25,8.34,8.25,8.26,1113698
CML,20020116,8.25,8.35,8.25,8.33,1859884
CML,20020117,8.258,8.32,8.23,8.23,1527443
CML,20020118,8.209,8.23,8.11,8.17,934857
CML,20020121,8.15,8.30,8.10,8.254,1466754
CML,20020122,8.24,8.34,8.19,8.205,2042747
CML,20020123,8.22,8.29,8.20,8.287,1056221
CML,20020124,8.251,8.29,8.19,8.22,1574769
CML,20020125,8.23,8.30,8.22,8.28,2332916
CML,20020129,8.28,8.55,8.28,8.50,4751836
CML,20020130,8.38,8.54,8.38,8.48,2523205
CML,20020131,8.50,8.56,8.46,8.54,1745782
CML,20020201,8.521,8.63,8.51,8.52,2198513
CML,20020204,8.52,8.64,8.47,8.61,2436341
CML,20020205,8.60,8.68,8.60,8.63,2049096
CML,20020206,8.653,8.67,8.53,8.60,2341447
CML,20020207,8.54,8.65,8.52,8.62,1406213
CML,20020208,8.63,8.66,8.48,8.55,2488261
CML,20020211,8.58,8.90,8.57,8.83,4062485
CML,20020212,8.83,8.91,8.83,8.91,1980199
CML,20020213,8.93,9.00,8.67,8.73,2699131
CML,20020214,8.721,8.80,8.66,8.688,2143464
CML,20020215,8.66,8.78,8.63,8.78,1424977
CML,20020218,8.74,8.80,8.70,8.79,2273480
CML,20020219,8.79,8.85,8.76,8.85,2245167
CML,20020220,8.80,8.85,8.67,8.71,1680359
CML,20020221,8.76,8.82,8.70,8.82,1171410
CML,20020222,8.79,8.88,8.79,8.84,17044320
CML,20020225,8.80,8.88,8.65,8.67,2095076
CML,20020226,8.709,8.77,8.62,8.672,1140061
CML,20020227,8.70,8.70,8.56,8.682,2313438
CML,20020228,8.656,8.75,8.60,8.74,1160003
CML,20020301,8.69,8.69,8.42,8.45,2154201
CML,20020304,8.463,8.65,8.463,8.61,2397310
CML,20020305,8.60,8.60,8.55,8.58,2575789
CML,20020306,8.539,8.54,8.13,8.15,7922972
CML,20020307,8.25,8.25,8.06,8.12,11204161
CML,20020308,8.12,8.20,8.11,8.141,2964275
CML,20020311,8.18,8.30,8.14,8.19,3572246
CML,20020312,8.23,8.27,8.20,8.25,2133724
CML,20020313,8.28,8.30,8.14,8.18,1456873
CML,20020314,8.18,8.67,8.16,8.67,11512216
CML,20020315,8.68,8.75,8.57,8.656,5937461
CML,20020318,8.66,8.75,8.59,8.62,2319327
CML,20020319,8.58,8.63,8.53,8.60,3878382
CML,20020320,8.63,8.78,8.61,8.76,4813609
CML,20020321,8.68,8.82,8.65,8.77,3232426
CML,20020322,8.76,8.85,8.75,8.79,1676937
CML,20020325,0.00,0.00,0.00,8.79,0
CML,20020326,8.83,8.83,8.36,8.45,10000110
CML,20020327,8.39,8.53,8.32,8.51,4848358
CML,20020328,8.47,8.63,8.47,8.58,6369949
CML,20020329,8.47,8.63,8.47,8.58,6369949
CML,20020402,8.55,8.57,8.43,8.44,2081097
CML,20020403,8.47,8.47,8.37,8.38,1186847
CML,20020404,8.36,8.36,8.20,8.28,2774539
CML,20020405,8.28,8.34,8.11,8.18,2989705
CML,20020408,8.18,8.18,8.18,8.18,814000
CML,20020415,8.16,8.35,8.16,8.33,3741062
CML,20020416,8.32,8.36,8.29,8.35,2104057
CML,20020417,8.35,8.39,8.31,8.39,2663924
CML,20020418,8.35,8.44,8.30,8.30,1751651
CML,20020419,8.27,8.34,8.27,8.34,1510652
CML,20020422,8.30,8.32,8.22,8.24,1620239
CML,20020423,8.23,8.23,8.06,8.09,2715501
CML,20020424,8.01,8.02,7.89,7.91,3275461
CML,20020426,7.86,7.91,7.73,7.75,5059628
CML,20020429,7.69,7.69,7.60,7.65,2009723
CML,20020430,7.63,7.67,7.56,7.62,4112333
CML,20020501,7.63,7.73,7.62,7.66,3747490
CML,20020502,7.68,7.69,7.47,7.54,5116101
CML,20020503,7.54,7.76,7.54,7.76,5981147
CML,20020506,6.94,7.05,6.43,6.47,22788482
CML,20020507,6.35,6.35,6.03,6.20,31182957
CML,20020508,6.30,6.38,6.25,6.37,14280571
CML,20020509,6.49,6.49,6.29,6.35,7831700
CML,20020510,6.38,6.47,6.34,6.44,4567769
CML,20020513,6.47,6.53,6.40,6.47,3436820
CML,20020514,6.51,6.54,6.44,6.49,3825652
CML,20020515,6.52,6.71,6.51,6.68,5642980
CML,20020516,6.71,6.77,6.68,6.70,6088721
CML,20020517,6.72,6.75,6.70,6.72,3265754
CML,20020520,6.72,6.72,6.61,6.67,4712364
CML,20020521,6.67,6.68,6.58,6.60,3038758
CML,20020522,6.60,6.65,6.52,6.59,3816617
CML,20020523,6.59,6.59,6.45,6.50,4492157
CML,20020524,6.53,6.58,6.48,6.51,3159001
CML,20020527,6.52,6.53,6.43,6.45,2087855
CML,20020528,6.46,6.54,6.46,6.53,3549097
CML,20020529,6.50,6.55,6.50,6.55,3428917
CML,20020530,6.55,6.67,6.53,6.65,3186095
CML,20020531,6.70,6.73,6.55,6.64,7761264
CML,20020603,6.63,6.64,6.56,6.56,1468930
CML,20020604,6.55,6.65,6.52,6.58,1046663
CML,20020605,6.56,6.57,6.52,6.53,1669853
CML,20020606,6.56,6.63,6.50,6.55,2386842
CML,20020607,6.51,6.61,6.51,6.61,3141558
CML,20020611,6.61,6.63,6.55,6.59,2046043
CML,20020612,6.59,6.61,6.56,6.59,1871798
CML,20020613,6.59,6.60,6.57,6.60,1626530
CML,20020614,6.56,6.59,6.55,6.55,1480271
CML,20020617,6.55,6.57,6.52,6.56,2243026
CML,20020618,6.58,6.60,6.55,6.55,1693964
CML,20020619,6.57,6.59,6.53,6.55,2944042
CML,20020620,6.57,6.57,6.51,6.54,2459336
CML,20020621,6.53,6.53,6.36,6.38,3814459
CML,20020624,6.36,6.43,6.35,6.41,3116523
CML,20020625,6.41,6.44,6.37,6.42,2303689
CML,20020626,6.39,6.46,6.38,6.44,3195892
CML,20020627,6.44,6.52,6.43,6.47,2044442
CML,20020628,6.55,6.69,6.52,6.63,12963110
CML,20020701,6.59,6.68,6.59,6.65,1651920
CML,20020702,6.65,6.70,6.63,6.70,1371770
CML,20020704,6.64,6.65,6.54,6.56,1911904
CML,20020705,6.52,6.57,6.49,6.52,2110889
CML,20020708,6.51,6.53,6.49,6.52,3113413
CML,20020709,6.50,6.57,6.50,6.55,2704667
CML,20020710,6.52,6.55,6.50,6.54,1729592
CML,20020711,6.51,6.55,6.50,6.54,3778416
CML,20020712,6.54,6.57,6.50,6.54,730900
CML,20020715,6.53,6.64,6.53,6.63,2510914
CML,20020716,6.61,6.66,6.60,6.65,3999294
CML,20020717,6.64,6.67,6.58,6.67,6248858
CML,20020718,6.67,6.68,6.64,6.67,2854410
CML,20020719,6.65,6.66,6.57,6.61,4401469
CML,20020722,6.49,6.59,6.48,6.59,2824974
CML,20020723,6.54,6.59,6.50,6.54,2509671
CML,20020724,6.51,6.52,6.40,6.43,2329831
CML,20020725,6.52,6.57,6.49,6.57,3604290
CML,20020726,6.50,6.57,6.45,6.45,5597593
CML,20020729,6.47,6.50,6.39,6.45,3793498
CML,20020730,6.50,6.51,6.39,6.41,4389242
CML,20020731,6.39,6.39,6.18,6.20,5643938
CML,20020801,6.16,6.20,6.00,6.19,8604542
CML,20020802,6.09,6.15,6.03,6.06,3265143
CML,20020805,6.07,6.12,6.05,6.06,774897
CML,20020806,6.00,6.12,5.97,6.11,2702131
CML,20020807,6.13,6.21,6.10,6.14,3096897
CML,20020808,6.00,6.04,5.85,5.86,6959758
CML,20020809,5.80,5.85,5.75,5.85,11308511
CML,20020812,5.82,5.93,5.82,5.90,4060280
CML,20020813,5.86,5.92,5.83,5.86,7202531
CML,20020814,5.85,5.97,5.81,5.97,2613805
CML,20020815,6.00,6.03,5.87,5.87,2185495
CML,20020816,5.86,5.90,5.84,5.87,5153031
CML,20020819,5.89,5.95,5.87,5.94,1215808
CML,20020820,5.96,5.99,5.94,5.98,1905842
CML,20020821,5.97,6.01,5.96,5.99,1778967
CML,20020822,6.00,6.07,5.97,6.01,2209098
CML,20020823,6.02,6.04,5.89,5.90,3647027
CML,20020826,5.86,5.87,5.74,5.76,12318587
CML,20020827,5.79,5.89,5.76,5.87,3863716
CML,20020828,5.86,5.93,5.81,5.85,2001668
CML,20020829,5.82,5.93,5.82,5.91,3274782
CML,20020830,5.89,5.94,5.83,5.85,5812024
CML,20020902,5.85,5.85,5.78,5.80,2121844
CML,20020903,5.80,5.89,5.79,5.89,2103538
CML,20020904,5.82,5.87,5.78,5.80,3037454
CML,20020905,5.84,5.85,5.79,5.82,1138216
CML,20020906,5.78,5.81,5.70,5.76,1998732
CML,20020909,5.93,6.02,5.92,6.02,4261198
CML,20020910,6.00,6.00,5.91,5.98,2017168
CML,20020911,5.91,6.00,5.90,5.95,4501541
CML,20020912,5.90,5.92,5.83,5.90,2918557
CML,20020913,5.83,5.87,5.79,5.82,3979641
CML,20020916,5.82,5.91,5.81,5.83,4541372
CML,20020917,5.86,5.87,5.79,5.82,4792775
CML,20020918,5.80,5.80,5.76,5.77,3748603
CML,20020919,5.79,5.79,5.71,5.74,5223614
CML,20020920,5.74,5.89,5.73,5.85,5007527
CML,20020923,5.86,5.86,5.81,5.81,3080023
CML,20020924,5.79,5.86,5.76,5.82,6424428
CML,20020925,5.79,5.80,5.74,5.74,1856041
CML,20020926,5.80,5.94,5.80,5.87,5468962
CML,20020927,5.91,6.04,5.91,6.03,6018382
CML,20020930,5.94,6.04,5.92,5.98,7605962
CML,20021001,5.99,6.02,5.93,6.02,7103851
CML,20021002,6.05,6.12,6.02,6.12,3253048
CML,20021003,6.16,6.43,6.16,6.43,18574455
CML,20021004,6.44,6.58,6.43,6.55,8572318
CML,20021007,6.50,6.51,6.41,6.49,1956182
CML,20021008,6.45,6.53,6.44,6.49,7281557
CML,20021009,6.46,6.46,6.35,6.37,5589870
CML,20021010,6.35,6.44,6.33,6.42,3654075
CML,20021011,6.45,6.46,6.38,6.44,4177986
CML,20021014,6.37,6.37,6.30,6.32,2913662
CML,20021015,6.26,6.43,6.23,6.40,25412611
CML,20021016,6.42,6.44,6.36,6.38,4130610
CML,20021017,6.40,6.53,6.38,6.52,3293821
CML,20021018,6.53,6.63,6.53,6.54,4794127
CML,20021021,6.54,6.54,6.36,6.50,1677107
CML,20021022,6.48,6.54,6.45,6.50,1648036
CML,20021023,6.45,6.47,6.40,6.41,1323574
CML,20021024,6.42,6.51,6.38,6.43,1482735
CML,20021025,6.40,6.43,6.35,6.37,2089350
CML,20021028,6.43,6.43,6.35,6.38,2495833
CML,20021029,6.37,6.40,6.28,6.39,2588760
CML,20021030,6.35,6.41,6.33,6.34,1622489
CML,20021031,6.35,6.39,6.31,6.39,1013694
CML,20021101,6.39,6.42,6.33,6.41,1541162
CML,20021104,6.43,6.43,6.38,6.40,1807528
CML,20021105,6.40,6.45,6.37,6.40,1567561
CML,20021106,6.45,6.46,6.38,6.42,3501480
CML,20021107,6.46,6.46,6.35,6.40,11215210
CML,20021108,6.35,6.40,6.25,6.28,2046795
CML,20021111,6.28,6.30,6.18,6.23,1433218
CML,20021112,6.23,6.23,6.23,6.23,0
CML,20021113,6.18,6.25,6.15,6.21,4455686
CML,20021114,6.21,6.33,6.17,6.20,18239892
CML,20021115,6.24,6.30,6.22,6.30,1821526
CML,20021118,6.35,6.35,6.23,6.25,791116
CML,20021119,6.23,6.42,6.19,6.39,10613562
CML,20021120,6.39,6.39,6.39,6.39,0
CML,20021121,6.39,6.44,6.29,6.33,5460426
CML,20021122,6.33,6.35,6.21,6.25,3526044
CML,20021125,6.22,6.36,6.20,6.35,3151024
CML,20021126,6.34,6.34,6.27,6.30,5354345
CML,20021127,6.27,6.42,6.25,6.42,1801714
CML,20021128,6.43,6.58,6.43,6.58,3991490
CML,20021129,6.57,6.59,6.50,6.57,10934893
CML,20021202,6.52,6.57,6.50,6.57,2270383
CML,20021203,6.55,6.57,6.45,6.49,3117677
CML,20021204,6.47,6.47,6.29,6.32,852001
CML,20021205,6.33,6.47,6.32,6.44,1545584
CML,20021206,6.40,6.43,6.32,6.38,967296
CML,20021209,6.34,6.39,6.32,6.35,954298
CML,20021210,6.30,6.37,6.28,6.34,1234474
CML,20021211,6.35,6.41,6.31,6.41,1415062
CML,20021212,6.38,6.47,6.32,6.46,1289104
CML,20021213,6.34,6.45,6.34,6.40,995823
CML,20021216,6.37,6.37,6.31,6.35,915810
CML,20021217,6.37,6.39,6.32,6.34,1859484
CML,20021218,6.31,6.33,6.30,6.30,20264912
CML,20021219,6.30,6.37,6.30,6.36,4347534
CML,20021220,6.36,6.40,6.33,6.38,28791687
CML,20021223,6.40,6.41,6.32,6.38,624243
CML,20021224,6.35,6.40,6.33,6.33,701224
CML,20021227,6.33,6.35,6.32,6.32,228938
CML,20021230,6.31,6.31,6.22,6.24,658182
CML,20021231,6.26,6.33,6.26,6.30,560301
CML,20030102,6.32,6.36,6.30,6.35,738112
CML,20030103,6.39,6.39,6.31,6.34,878208
CML,20030106,6.37,6.50,6.35,6.49,2719797
CML,20030107,6.50,6.51,6.45,6.47,2473408
CML,20030108,6.46,6.51,6.45,6.51,6095169
CML,20030109,6.49,6.60,6.45,6.54,2285123
CML,20030110,6.53,6.58,6.47,6.50,1115085
CML,20030113,6.50,6.50,6.42,6.49,868350
CML,20030114,6.45,6.50,6.41,6.42,748556
CML,20030115,6.47,6.50,6.41,6.47,1869081
CML,20030116,6.45,6.54,6.43,6.53,1769552
CML,20030117,6.53,6.54,6.45,6.46,901234
CML,20030120,6.45,6.51,6.45,6.49,703077
CML,20030121,6.48,6.53,6.45,6.49,1208481
CML,20030122,6.46,6.47,6.36,6.36,3469604
CML,20030123,6.33,6.39,6.30,6.37,3094649
CML,20030124,6.35,6.42,6.35,6.37,2735286
CML,20030128,6.31,6.47,6.30,6.47,3824076
CML,20030129,6.41,6.51,6.41,6.44,3579669
CML,20030130,6.40,6.43,6.25,6.25,5276078
CML,20030131,6.20,6.28,6.19,6.28,3432577
CML,20030203,6.22,6.30,6.22,6.25,1470462
CML,20030204,6.25,6.32,6.25,6.30,2477212
CML,20030205,6.23,6.32,6.22,6.32,1564636
CML,20030206,6.30,6.30,6.11,6.11,3255808
CML,20030207,6.05,6.09,6.01,6.06,2277253
CML,20030210,6.06,6.16,5.90,6.16,2884393
CML,20030211,6.16,6.16,6.01,6.01,1263582
CML,20030212,6.00,6.13,6.00,6.10,1796292
CML,20030213,6.02,6.09,5.93,5.97,3226949
CML,20030214,5.85,6.02,5.76,5.96,2797283
CML,20030217,5.95,5.95,5.75,5.80,3741927
CML,20030218,5.81,5.91,5.81,5.89,3645804
CML,20030219,5.95,6.01,5.92,5.97,2277280
CML,20030220,5.97,5.99,5.78,5.78,4192253
CML,20030221,5.75,5.85,5.60,5.61,4778416
CML,20030224,5.64,5.74,5.63,5.68,2743649
CML,20030225,5.66,5.68,5.52,5.66,2320894
CML,20030226,5.66,5.68,5.57,5.67,1707457
CML,20030227,5.66,5.80,5.60,5.60,1886160
CML,20030228,5.61,5.70,5.61,5.67,10407486
CML,20030303,5.74,5.77,5.67,5.74,1343235
CML,20030304,5.73,5.77,5.67,5.70,2220657
CML,20030305,5.64,5.65,5.47,5.58,3568401
CML,20030306,5.56,5.64,5.56,5.63,1338649
CML,20030307,5.60,5.64,5.47,5.52,2636816
CML,20030310,5.54,5.62,5.51,5.51,755940
CML,20030311,5.48,5.48,5.27,5.42,2069795
CML,20030312,5.43,5.48,5.30,5.38,4354648
CML,20030313,5.38,5.51,5.38,5.44,2629482
CML,20030314,5.55,5.65,5.45,5.56,3564932
CML,20030317,5.75,6.05,5.75,6.04,9013423
CML,20030318,6.12,6.19,6.10,6.19,4165096
CML,20030319,6.19,6.20,6.15,6.16,2720516
CML,20030320,6.16,6.27,6.10,6.20,2380409
CML,20030321,6.15,6.24,6.08,6.10,2295499
CML,20030324,6.10,6.10,6.02,6.08,2090808
CML,20030325,5.99,6.10,5.98,6.10,3359990
CML,20030326,6.10,6.15,6.07,6.12,1347352
CML,20030327,6.10,6.27,6.10,6.25,3687654
CML,20030328,6.23,6.37,6.23,6.29,4848767
CML,20030331,6.28,6.29,6.18,6.20,10182867
CML,20030401,6.20,6.28,6.16,6.16,3356970
CML,20030402,6.22,6.34,6.16,6.25,2340003
CML,20030403,6.33,6.39,6.27,6.35,2036032
CML,20030404,6.35,6.38,6.31,6.37,1745421
CML,20030407,6.39,6.49,6.38,6.43,4943850
CML,20030408,6.43,6.48,6.39,6.47,3811825
CML,20030409,6.45,6.49,6.42,6.42,3822026
CML,20030410,6.40,6.47,6.39,6.43,2331368
CML,20030411,6.32,6.37,6.28,6.33,6381390
CML,20030414,6.33,6.39,6.30,6.34,1042266
CML,20030415,6.38,6.42,6.31,6.36,3096956
CML,20030416,6.39,6.44,6.32,6.44,2003541
CML,20030417,6.41,6.51,6.41,6.48,2147923
CML,20030422,6.48,6.59,6.47,6.57,2370189
CML,20030423,6.57,6.61,6.53,6.61,1533777
CML,20030424,6.58,6.63,6.57,6.58,2224931
CML,20030428,6.54,6.58,6.48,6.55,1538175
CML,20030429,6.58,6.68,6.56,6.66,2136449
CML,20030430,6.69,6.94,6.69,6.88,9165091
CML,20030501,6.85,6.86,6.76,6.77,3039282
CML,20030502,6.73,6.79,6.64,6.67,2052856
CML,20030505,6.70,6.71,6.56,6.59,2836006
CML,20030506,6.59,6.59,6.53,6.55,3915006
CML,20030507,6.51,6.54,6.35,6.39,4655209
CML,20030508,6.36,6.43,6.31,6.39,2733397
CML,20030509,6.36,6.43,6.35,6.43,786519
CML,20030512,6.45,6.51,6.41,6.49,1082370
CML,20030513,6.51,6.52,6.45,6.49,1068233
CML,20030514,6.50,6.52,6.39,6.43,1179693
CML,20030515,6.44,6.48,6.36,6.43,1167475
CML,20030516,6.42,6.45,6.36,6.41,939816
CML,20030519,6.41,6.50,6.41,6.50,3626921
CML,20030520,6.48,6.48,6.39,6.43,3577189
CML,20030521,6.42,6.43,6.38,6.40,1147003
CML,20030522,6.42,6.55,6.42,6.54,3864660
CML,20030523,6.55,6.61,6.51,6.59,1967728
CML,20030526,6.56,6.63,6.54,6.58,2439611
CML,20030527,6.68,6.77,6.66,6.73,6876280
CML,20030528,6.77,6.87,6.77,6.85,9429554
CML,20030529,6.86,6.87,6.79,6.82,4181511
CML,20030530,6.80,6.83,6.68,6.68,10004929
CML,20030602,6.72,6.74,6.61,6.70,1813886
CML,20030603,6.70,6.79,6.67,6.77,2172858
CML,20030604,6.73,6.85,6.73,6.85,1736597
CML,20030605,6.85,7.00,6.85,6.95,6044990
CML,20030606,6.94,6.94,6.85,6.90,3683936
CML,20030610,6.90,6.98,6.90,6.94,2328593
CML,20030611,6.92,7.00,6.92,6.98,4154763
CML,20030612,7.01,7.18,7.01,7.16,3577669
CML,20030613,7.18,7.20,7.13,7.20,2195570
CML,20030616,7.16,7.20,7.14,7.20,2210052
CML,20030617,7.25,7.27,7.13,7.21,6262997
CML,20030618,7.16,7.16,7.02,7.11,3812548
CML,20030619,7.15,7.17,7.07,7.14,6072996
CML,20030620,7.10,7.13,7.02,7.13,3301181
CML,20030623,7.10,7.11,7.04,7.08,1391920
CML,20030624,7.04,7.08,7.01,7.08,1573347
CML,20030625,7.08,7.08,6.97,7.02,3739810
CML,20030626,7.02,7.13,7.02,7.07,3616764
CML,20030627,7.08,7.11,6.98,7.08,6063799
CML,20030630,7.03,7.11,6.94,7.00,2661875
CML,20030701,7.00,7.05,6.90,7.05,2008675
CML,20030702,6.99,7.11,6.97,7.07,1969146
CML,20030703,7.08,7.13,7.07,7.11,2148479
CML,20030704,7.06,7.10,7.02,7.06,1618497
CML,20030707,7.05,7.12,7.01,7.10,1609605
CML,20030708,7.14,7.19,7.11,7.12,2819129
CML,20030709,7.11,7.17,7.07,7.17,2433839
CML,20030710,7.17,7.18,7.08,7.17,3109704
CML,20030711,7.10,7.18,7.06,7.17,3949592
CML,20030714,7.18,7.28,7.18,7.24,2398148
CML,20030715,7.22,7.25,7.19,7.24,2793648
CML,20030716,7.25,7.30,7.24,7.30,2708204
CML,20030717,7.28,7.34,7.25,7.34,2199480
CML,20030718,7.30,7.43,7.30,7.42,4065951
CML,20030721,7.43,7.50,7.40,7.42,2168856
CML,20030722,7.37,7.42,7.27,7.29,3897311
CML,20030723,7.30,7.30,7.17,7.22,7002282
CML,20030724,7.22,7.22,7.14,7.17,2578419
CML,20030725,7.11,7.27,7.07,7.24,6169131
CML,20030728,7.27,7.34,7.27,7.32,1265637
CML,20030729,7.30,7.30,7.18,7.24,4767815
CML,20030730,7.23,7.26,7.17,7.24,2073892
CML,20030731,7.27,7.34,7.24,7.34,2818196
CML,20030801,7.34,7.38,7.34,7.36,1793724
CML,20030804,7.35,7.36,7.24,7.31,517938
CML,20030805,7.33,7.34,7.25,7.33,959789
CML,20030806,7.26,7.31,7.23,7.29,1943610
CML,20030807,7.26,7.37,7.26,7.36,1229257
CML,20030808,7.36,7.40,7.30,7.36,1548984
CML,20030811,7.36,7.36,7.26,7.28,2238819
CML,20030812,7.29,7.30,7.21,7.23,1781627
CML,20030813,7.28,7.28,7.20,7.25,1898567
CML,20030814,7.37,7.46,7.36,7.42,4978691
CML,20030815,7.43,7.55,7.40,7.46,3468018
CML,20030818,7.46,7.46,7.32,7.37,2582206
CML,20030819,7.40,7.41,7.29,7.32,2501480
CML,20030820,7.32,7.35,7.29,7.32,2266970
CML,20030821,7.32,7.39,7.32,7.37,3814731
CML,20030822,7.30,7.34,7.27,7.32,4627430
CML,20030825,7.30,7.35,7.26,7.30,1851020
CML,20030826,7.31,7.37,7.28,7.37,2735666
CML,20030827,7.37,7.44,7.36,7.41,1162983
CML,20030828,7.41,7.45,7.34,7.39,3024178
CML,20030829,7.38,7.38,7.26,7.35,13795371
CML,20030901,7.37,7.43,7.35,7.40,1443617
CML,20030902,7.39,7.40,7.35,7.37,1261411
CML,20030903,7.37,7.44,7.27,7.30,2007860
CML,20030904,7.32,7.34,7.25,7.26,1937049
CML,20030905,7.28,7.33,7.26,7.33,2563745
CML,20030908,7.31,7.35,7.28,7.34,1652906
CML,20030909,7.33,7.35,7.29,7.35,767883
CML,20030910,7.32,7.37,7.26,7.28,2976051
CML,20030911,7.26,7.29,7.25,7.27,1049248
CML,20030912,7.30,7.30,7.27,7.27,1190045
CML,20030915,7.30,7.30,7.25,7.27,1781154
CML,20030916,7.29,7.30,7.21,7.22,2328450
CML,20030917,7.28,7.37,7.26,7.37,5460066
CML,20030918,7.42,7.49,7.40,7.47,5245613
CML,20030919,7.70,7.72,7.53,7.60,6032482
CML,20030922,7.69,7.90,7.67,7.78,4266196
CML,20030923,7.79,7.88,7.68,7.68,4297795
CML,20030924,7.69,7.74,7.66,7.74,3643574
CML,20030925,7.66,7.67,7.42,7.46,6576721
CML,20030926,7.46,7.57,7.41,7.54,7094212
CML,20030929,7.46,7.57,7.46,7.52,1692791
CML,20030930,7.60,7.62,7.54,7.60,3322332
CML,20031001,7.60,7.63,7.53,7.61,3619831
CML,20031002,7.62,7.68,7.57,7.62,6079905
CML,20031003,7.60,7.61,7.50,7.55,3749053
CML,20031006,7.55,7.62,7.55,7.61,672733
CML,20031007,7.61,7.67,7.61,7.62,2264677
CML,20031008,7.62,7.63,7.53,7.53,3617752
CML,20031009,7.54,7.69,7.54,7.69,2156296
CML,20031010,7.66,7.73,7.62,7.73,3544499
CML,20031013,7.65,7.80,7.65,7.78,10428553
CML,20031014,7.82,7.87,7.77,7.79,2797247
CML,20031015,7.82,7.84,7.77,7.78,2196189
CML,20031016,7.77,7.78,7.73,7.73,1680846
CML,20031017,7.75,7.78,7.72,7.77,2208492
CML,20031020,7.77,7.92,7.77,7.90,1792314
CML,20031021,7.91,8.02,7.91,7.96,2914751
CML,20031022,7.96,8.00,7.95,7.97,3537674
CML,20031023,7.93,8.00,7.90,7.97,2901099
CML,20031024,7.99,7.99,7.93,7.96,2370011
CML,20031027,7.96,7.98,7.80,7.83,3441556
CML,20031028,7.80,7.83,7.70,7.72,2716929
CML,20031029,7.80,7.83,7.72,7.75,2991010
CML,20031030,7.79,7.79,7.71,7.79,1364548
CML,20031031,7.79,7.85,7.74,7.77,3052576
CML,20031103,7.76,7.78,7.69,7.70,1593720
CML,20031104,7.78,7.78,7.72,7.74,1037715
CML,20031105,7.74,7.74,7.63,7.67,2560725
CML,20031106,7.67,7.72,7.64,7.70,1685379
CML,20031107,7.74,7.82,7.71,7.74,1764535
CML,20031110,7.70,7.72,7.61,7.63,1441716
CML,20031111,7.60,7.60,7.54,7.58,2128463
CML,20031112,7.62,7.75,7.59,7.75,3259630
CML,20031113,7.78,7.80,7.60,7.64,1882052
CML,20031114,7.68,7.68,7.56,7.61,2555871
CML,20031117,7.61,7.61,7.54,7.57,1623660
CML,20031118,7.57,7.57,7.50,7.57,1788465
CML,20031119,7.51,7.57,7.48,7.55,3358813
CML,20031120,7.56,7.65,7.55,7.62,2187850
CML,20031121,7.60,7.65,7.55,7.60,1085997
CML,20031124,7.58,7.59,7.45,7.47,1795150
CML,20031125,7.50,7.50,7.40,7.44,1379287
CML,20031126,7.42,7.58,7.41,7.41,2674432
CML,20031127,7.43,7.51,7.35,7.47,2402803
CML,20031128,7.45,7.46,7.38,7.44,4284817
CML,20031201,7.44,7.44,7.33,7.40,995277
CML,20031202,7.42,7.42,7.32,7.35,2525672
CML,20031203,7.30,7.40,7.30,7.36,1287480
CML,20031204,7.35,7.37,7.30,7.34,1143850
CML,20031205,7.31,7.41,7.31,7.34,2004649
CML,20031208,7.31,7.39,7.31,7.33,851130
CML,20031209,7.33,7.37,7.28,7.36,2592256
CML,20031210,7.38,7.44,7.38,7.43,2494290
CML,20031211,7.44,7.45,7.36,7.41,2289726
CML,20031212,7.43,7.45,7.39,7.45,1578823
CML,20031215,7.45,7.45,7.38,7.43,2060780
CML,20031216,7.43,7.46,7.35,7.35,1957827
CML,20031217,7.41,7.45,7.37,7.45,1626891
CML,20031218,7.48,7.51,7.42,7.48,4647074
CML,20031219,7.48,7.48,7.38,7.43,2234606
CML,20031222,7.40,7.52,7.40,7.52,939811
CML,20031223,7.47,7.52,7.45,7.50,475017
CML,20031224,7.54,7.54,7.49,7.53,275126
CML,20031229,7.52,7.56,7.50,7.52,456532
CML,20031230,7.52,7.57,7.52,7.54,1184925
CML,20031231,7.58,7.59,7.52,7.56,506872
CML,20040102,7.55,7.60,7.53,7.57,256226
CML,20040105,7.57,7.57,7.51,7.55,665842
CML,20040106,7.60,7.68,7.58,7.64,922610
CML,20040107,7.63,7.70,7.59,7.66,797798
CML,20040108,7.66,7.69,7.59,7.64,680840
CML,20040109,7.67,7.69,7.62,7.66,721009
CML,20040112,7.62,7.63,7.56,7.58,810105
CML,20040113,7.59,7.59,7.53,7.56,2286645
CML,20040114,7.50,7.50,7.39,7.40,4309585
CML,20040115,7.43,7.45,7.37,7.40,2807142
CML,20040116,7.40,7.42,7.31,7.35,1781921
CML,20040119,7.33,7.34,7.28,7.34,1943514
CML,20040120,7.33,7.42,7.32,7.40,1328704
CML,20040121,7.41,7.48,7.37,7.47,2070325
CML,20040122,7.47,7.47,7.40,7.44,874760
CML,20040123,7.42,7.46,7.39,7.43,873610
CML,20040127,7.40,7.41,7.35,7.38,1702970
CML,20040128,7.34,7.37,7.31,7.35,2937012
CML,20040129,7.30,7.34,7.28,7.32,3028983
CML,20040130,7.31,7.33,7.26,7.31,4471669
CML,20040202,7.30,7.51,7.30,7.50,4254791
CML,20040203,7.50,7.57,7.43,7.53,2381749
CML,20040204,7.49,7.52,7.48,7.51,2163483
CML,20040205,7.47,7.52,7.47,7.51,2325155
CML,20040206,7.51,7.57,7.51,7.54,1880209
CML,20040209,7.53,7.55,7.48,7.52,2344396
CML,20040210,7.52,7.60,7.52,7.60,2036632
CML,20040211,7.60,7.64,7.54,7.62,2020764
CML,20040212,7.70,7.77,7.66,7.67,3540540
CML,20040213,7.65,7.72,7.63,7.66,3585870
CML,20040216,7.65,7.68,7.63,7.68,1653326
CML,20040217,7.68,7.69,7.64,7.66,1912650
CML,20040218,7.67,7.74,7.66,7.73,2326899
CML,20040219,7.73,7.76,7.67,7.74,1588523
CML,20040220,7.70,7.78,7.67,7.78,1003255
CML,20040223,7.70,7.74,7.65,7.69,727187
CML,20040224,7.64,7.71,7.64,7.69,929787
CML,20040225,7.67,7.75,7.67,7.75,1443987
CML,20040226,7.71,7.79,7.71,7.79,2088230
CML,20040227,7.80,7.84,7.75,7.80,6652244
CML,20040301,7.84,7.84,7.73,7.76,3308762
CML,20040302,7.74,7.77,7.74,7.77,1490384
CML,20040303,7.74,7.74,7.68,7.71,1426154
CML,20040304,7.70,7.74,7.70,7.72,2269858
CML,20040305,7.70,7.85,7.69,7.84,1362253
CML,20040308,7.84,7.96,7.81,7.94,2289067
CML,20040309,7.93,7.93,7.85,7.90,1862373
CML,20040310,7.87,7.95,7.87,7.93,1448877
CML,20040312,8.13,8.23,8.10,8.13,2717762
CML,20040315,8.14,8.19,8.11,8.11,1579406
CML,20040316,8.10,8.10,8.05,8.08,1497741
CML,20040317,8.05,8.05,7.89,7.93,4158557
CML,20040318,8.01,8.06,7.95,8.06,5793023
CML,20040319,8.09,8.12,8.04,8.11,2129979
CML,20040322,8.08,8.08,7.97,7.99,1750724
CML,20040323,7.98,8.09,7.96,8.06,4175222
CML,20040324,8.06,8.06,7.99,8.02,2902118
CML,20040325,8.01,8.11,8.01,8.06,3678869
CML,20040326,8.08,8.17,8.06,8.14,6297260
CML,20040329,8.14,8.16,8.10,8.11,1393268
CML,20040330,8.11,8.18,8.11,8.15,2002959
CML,20040331,8.16,8.19,8.12,8.12,2726946
CML,20040401,8.14,8.20,8.14,8.20,3918770
CML,20040402,8.19,8.20,8.12,8.13,1561709
CML,20040405,8.18,8.24,8.16,8.23,3263353
CML,20040406,8.25,8.25,8.18,8.21,1941804
CML,20040407,8.23,8.27,8.22,8.26,3910457
CML,20040408,8.12,8.16,8.05,8.07,11672263
CML,20040413,8.10,8.10,8.02,8.07,1840935
CML,20040414,8.06,8.15,8.04,8.12,3603374
CML,20040415,8.12,8.19,8.10,8.17,3936459
CML,20040416,8.19,8.22,8.18,8.21,1914238
CML,20040419,8.20,8.31,8.18,8.30,3791949
CML,20040420,8.36,8.47,8.31,8.40,6568065
CML,20040421,8.42,8.53,8.40,8.50,4497308
CML,20040422,8.51,8.52,8.45,8.51,3978598
CML,20040423,8.50,8.55,8.45,8.49,2663194
CML,20040426,8.46,8.54,8.42,8.47,659924
CML,20040427,8.48,8.48,8.39,8.42,1737477
CML,20040428,8.41,8.48,8.38,8.45,1374675
CML,20040429,8.38,8.44,8.31,8.42,3275588
CML,20040430,8.36,8.41,8.33,8.37,3856947
CML,20040503,8.32,8.38,8.26,8.37,1175871
CML,20040504,8.30,8.41,8.30,8.40,1962766
CML,20040505,8.33,8.49,8.33,8.48,2544094
CML,20040506,8.48,8.51,8.43,8.50,2420504
CML,20040507,8.48,8.50,8.44,8.48,985081
CML,20040510,8.44,8.44,8.31,8.38,1941878
CML,20040511,8.35,8.41,8.34,8.38,2086056
CML,20040512,8.38,8.47,8.37,8.39,2191907
CML,20040513,8.41,8.51,8.41,8.42,1879908
CML,20040514,8.42,8.48,8.32,8.35,1825077
CML,20040517,8.39,8.39,8.29,8.30,1036442
CML,20040518,8.29,8.33,8.22,8.28,2638673
CML,20040519,8.30,8.35,8.25,8.31,3374368
CML,20040520,8.28,8.33,8.27,8.32,1324302
CML,20040521,8.28,8.42,8.28,8.40,1758464
CML,20040524,8.40,8.42,8.32,8.36,889355
CML,20040525,8.34,8.42,8.34,8.38,2446232
CML,20040526,8.41,8.42,8.34,8.40,1757402
CML,20040527,8.40,8.45,8.37,8.41,2376233
CML,20040528,8.44,8.55,8.42,8.49,12371219
CML,20040531,8.50,8.54,8.47,8.53,1395616
CML,20040601,8.52,8.54,8.44,8.45,3162082
CML,20040602,8.43,8.46,8.39,8.43,2682312
CML,20040603,8.39,8.45,8.38,8.39,5286654
CML,20040604,8.37,8.39,8.34,8.36,3559953
CML,20040607,8.36,8.43,8.35,8.38,3027466
CML,20040608,8.45,8.48,8.37,8.40,3788139
CML,20040609,8.39,8.40,8.29,8.30,4084974
CML,20040610,8.29,8.33,8.29,8.29,3706722
CML,20040611,8.30,8.34,8.26,8.27,1288834
CML,20040614,8.30,8.34,8.26,8.27,1288834
CML,20040615,8.25,8.39,8.25,8.32,3066292
CML,20040616,8.37,8.46,8.35,8.45,3822095
CML,20040617,8.42,8.44,8.37,8.42,6754785
CML,20040618,8.48,8.48,8.36,8.39,4984199
CML,20040621,8.39,8.41,8.33,8.38,2759989
CML,20040622,8.38,8.44,8.36,8.39,2670676
CML,20040623,8.38,8.45,8.38,8.43,4878714
CML,20040624,8.43,8.53,8.43,8.51,5172131
CML,20040625,8.53,8.54,8.49,8.53,6332766
CML,20040628,8.51,8.54,8.50,8.52,1895921
CML,20040629,8.54,8.67,8.54,8.59,5081697
CML,20040630,8.55,8.59,8.51,8.59,3688316
CML,20040701,8.57,8.64,8.50,8.64,2929170
CML,20040702,8.59,8.62,8.52,8.60,3278734
CML,20040705,8.55,8.63,8.50,8.62,1108819
CML,20040706,8.64,8.74,8.63,8.72,4677360
CML,20040707,8.72,8.80,8.71,8.80,3063909
CML,20040708,8.75,8.76,8.68,8.73,4995230
CML,20040709,8.71,8.71,8.66,8.69,3355913
CML,20040712,8.68,8.74,8.68,8.71,2026434
CML,20040713,8.73,8.88,8.73,8.85,6061536
CML,20040714,8.84,8.95,8.73,8.92,4053335
CML,20040715,8.92,9.00,8.89,8.89,6397767
CML,20040716,8.93,8.93,8.82,8.89,2174010
CML,20040719,8.88,8.89,8.83,8.85,720820
CML,20040720,8.81,8.93,8.80,8.88,3340875
CML,20040721,8.91,9.04,8.90,9.03,5551078
CML,20040722,9.02,9.09,9.01,9.08,3918312
CML,20040723,9.10,9.18,9.08,9.16,3908334
CML,20040726,9.12,9.14,9.03,9.10,2443748
CML,20040727,9.05,9.07,8.95,8.98,3456869
CML,20040728,8.96,9.04,8.95,8.97,3413555
CML,20040729,8.92,8.96,8.80,8.92,2860957
CML,20040730,8.93,9.00,8.88,8.89,3811677
CML,20040802,8.85,8.94,8.85,8.91,1156467
CML,20040803,8.92,9.00,8.88,8.94,2928820
CML,20040804,8.93,9.04,8.91,9.02,2486672
CML,20040805,9.03,9.09,9.02,9.09,3194507
CML,20040806,8.99,9.05,8.95,9.01,1771025
CML,20040809,8.97,8.99,8.90,8.99,1766505
CML,20040810,8.99,9.07,8.98,9.03,2024357
CML,20040811,9.00,9.02,8.94,9.00,3327610
CML,20040812,9.05,9.08,8.78,8.80,3664202
CML,20040813,8.75,8.85,8.71,8.77,2578371
CML,20040816,8.77,8.82,8.72,8.77,1520648
CML,20040817,8.77,8.83,8.73,8.80,2717246
CML,20040818,8.82,8.89,8.82,8.87,2255244
CML,20040819,8.89,8.95,8.86,8.86,2252270
CML,20040820,8.77,8.87,8.77,8.85,1212456
CML,20040823,8.81,8.87,8.80,8.82,2177660
CML,20040824,8.80,8.87,8.78,8.80,2661447
CML,20040825,8.78,8.85,8.75,8.83,2505921
CML,20040826,8.84,8.89,8.83,8.89,2288718
CML,20040827,8.89,9.01,8.89,8.99,9798943
CML,20040830,8.98,8.99,8.92,8.97,2309788
CML,20040831,8.99,9.03,8.98,8.98,3725698
CML,20040901,9.00,9.07,9.00,9.02,3959866
CML,20040902,9.03,9.03,8.97,9.00,3458022
CML,20040903,9.00,9.03,8.93,9.00,3890443
CML,20040906,8.99,9.07,8.97,9.04,2011354
CML,20040907,9.04,9.10,9.03,9.07,4165779
CML,20040908,9.09,9.13,9.06,9.12,3749038
CML,20040909,9.15,9.36,9.13,9.35,4548172
CML,20040910,9.37,9.50,9.35,9.46,5547492
CML,20040913,9.44,9.48,9.37,9.46,2142414
CML,20040914,9.49,9.59,9.49,9.58,4424312
CML,20040915,9.55,9.56,9.42,9.47,2823769
CML,20040916,9.40,9.45,9.37,9.39,5948491
CML,20040917,9.36,9.38,9.30,9.31,2551896
CML,20040920,9.28,9.41,9.25,9.27,2351413
CML,20040921,9.31,9.50,9.30,9.47,2522059
CML,20040922,9.34,9.38,9.22,9.32,5480268
CML,20040923,9.24,9.28,9.10,9.16,5970115
CML,20040924,9.16,9.35,9.16,9.32,8042210
CML,20040927,9.31,9.33,9.19,9.24,2790575
CML,20040928,9.20,9.27,9.17,9.26,1469972
CML,20040929,9.22,9.38,9.20,9.37,2999973
CML,20040930,9.38,9.39,9.30,9.35,3006987
CML,20041001,9.35,9.35,9.25,9.28,1376162
CML,20041004,9.28,9.35,9.28,9.33,1234470
CML,20041005,9.35,9.36,9.32,9.35,2161518
CML,20041006,9.35,9.44,9.31,9.31,2237773
CML,20041007,9.33,9.37,9.30,9.35,2158966
CML,20041008,9.30,9.36,9.27,9.34,2236741
CML,20041011,9.22,9.27,9.20,9.27,11978466
CML,20041012,9.24,9.32,9.24,9.31,1856191
CML,20041013,9.38,9.38,9.26,9.32,2491143
CML,20041014,9.28,9.29,9.17,9.24,6979311
CML,20041015,9.19,9.27,9.18,9.23,2380658
CML,20041018,9.20,9.24,9.14,9.20,2127905
CML,20041019,9.19,9.20,9.10,9.20,2651070
CML,20041020,9.22,9.37,9.22,9.35,3968144
CML,20041021,9.36,9.36,9.30,9.32,2370280
CML,20041022,9.28,9.35,9.20,9.35,2411341
CML,20041025,9.32,9.32,9.22,9.27,2309215
CML,20041026,9.21,9.34,9.21,9.30,3857574
CML,20041027,9.30,9.38,9.26,9.35,2325559
CML,20041028,9.35,9.44,9.35,9.41,2550973
CML,20041029,9.35,9.55,9.32,9.54,4563840
CML,20041101,9.54,9.63,9.54,9.60,2569657
CML,20041102,9.60,9.60,9.50,9.53,1276623
CML,20041103,9.57,9.64,9.53,9.64,3463602
CML,20041104,9.62,9.80,9.62,9.73,1987639
CML,20041105,9.76,9.78,9.67,9.75,1595690
CML,20041108,9.72,9.74,9.60,9.60,2378520
CML,20041109,9.61,9.69,9.61,9.67,2592669
CML,20041110,9.67,9.79,9.67,9.76,1675242
CML,20041111,9.80,9.90,9.79,9.86,2972813
CML,20041112,9.85,9.89,9.85,9.89,1464478
CML,20041115,9.85,9.96,9.84,9.94,1498243
CML,20041116,9.94,9.98,9.84,9.98,2219867
CML,20041117,9.91,9.98,9.87,9.93,2187116
CML,20041118,9.90,9.90,9.73,9.82,1972448
CML,20041119,9.82,9.88,9.73,9.83,1840336
CML,20041122,9.85,9.85,9.75,9.79,3499181
CML,20041123,9.79,9.80,9.72,9.77,1723219
CML,20041124,9.82,9.93,9.78,9.90,2045600
CML,20041125,9.84,9.96,9.84,9.96,3675453
CML,20041126,9.96,9.96,9.89,9.92,5153923
CML,20041129,9.92,10.09,9.90,10.06,3650078
CML,20041130,10.00,10.02,9.85,9.98,3776537
CML,20041201,9.95,9.99,9.78,9.78,3373863
CML,20041202,9.86,9.98,9.79,9.79,1981916
CML,20041203,9.80,9.98,9.80,9.94,1645777
CML,20041206,9.86,10.11,9.86,10.01,3398531
CML,20041207,9.98,9.99,9.86,9.90,4208942
CML,20041208,9.84,9.91,9.63,9.66,2670608
CML,20041209,9.66,9.67,9.52,9.61,3642449
CML,20041210,9.60,9.64,9.53,9.56,2191263
CML,20041213,9.55,9.60,9.43,9.47,2529378
CML,20041214,9.57,9.59,9.43,9.50,2938794
CML,20041215,9.50,9.66,9.48,9.60,4298890
CML,20041216,9.65,9.84,9.60,9.83,6101963
CML,20041217,9.84,9.98,9.84,9.94,4236171
CML,20041220,9.90,9.92,9.84,9.87,2784437
CML,20041221,9.86,9.95,9.85,9.93,1609033
CML,20041222,9.90,9.90,9.83,9.87,3431978
CML,20041223,9.83,9.83,9.71,9.73,6669836
CML,20041224,9.73,9.75,9.69,9.73,3686437
CML,20041229,9.74,9.80,9.73,9.80,806135
CML,20041230,9.80,9.87,9.77,9.85,846957
CML,20041231,9.81,9.87,9.80,9.86,1365762
CML,20050104,9.81,9.85,9.74,9.75,1234261
CML,20050105,9.70,9.70,9.53,9.56,4222045
CML,20050106,9.56,9.70,9.53,9.70,2557020
CML,20050107,9.74,9.80,9.65,9.77,2303288
CML,20050110,9.76,9.77,9.72,9.74,2078852
CML,20050111,9.74,9.76,9.60,9.63,5638698
CML,20050112,9.55,9.59,9.49,9.49,6685307
CML,20050113,9.48,9.52,9.41,9.45,4439531
CML,20050114,9.40,9.52,9.34,9.48,7018057
CML,20050117,9.49,9.54,9.36,9.39,4829309
CML,20050118,9.38,9.49,9.35,9.36,3111237
CML,20050119,9.36,9.43,9.28,9.30,2593598
CML,20050120,9.22,9.32,9.19,9.30,4120191
CML,20050121,9.36,9.36,9.21,9.23,6454507
CML,20050124,9.21,9.21,9.15,9.15,3411017
CML,20050125,9.10,9.30,9.09,9.20,5821385
CML,20050127,9.25,9.40,9.22,9.40,5407813
CML,20050128,9.40,9.45,9.34,9.40,6335532
CML,20050131,9.35,9.35,9.25,9.28,4334861
CML,20050201,9.27,9.32,9.27,9.30,3810487
CML,20050202,9.32,9.34,9.28,9.31,4377338
CML,20050203,9.31,9.57,9.31,9.49,8134660
CML,20050204,9.53,9.63,9.52,9.55,10324446
CML,20050207,9.56,9.61,9.45,9.50,4712862
CML,20050208,9.46,9.48,9.40,9.47,5825504
CML,20050209,9.47,9.47,9.35,9.37,4305449
CML,20050210,9.37,9.37,9.25,9.29,3671912
CML,20050211,9.26,9.33,9.24,9.31,2241165
CML,20050214,9.32,9.35,9.12,9.22,6274425
CML,20050215,9.20,9.24,9.14,9.15,5613653
CML,20050216,9.16,9.19,9.03,9.09,6307792
CML,20050217,9.06,9.31,9.03,9.29,5360500
CML,20050218,9.26,9.44,9.26,9.44,3622856
CML,20050221,9.44,9.50,9.36,9.45,3911405
CML,20050222,9.45,9.47,9.30,9.35,3678232
CML,20050223,9.29,9.30,9.18,9.20,4285148
CML,20050224,9.18,9.41,9.18,9.41,3800750
CML,20050225,9.36,9.41,9.34,9.35,15523381
CML,20050228,9.31,9.55,9.31,9.55,5522158
CML,20050301,9.50,9.62,9.47,9.62,5326308
CML,20050302,9.62,9.62,9.50,9.58,3439988
CML,20050303,9.58,9.58,9.46,9.49,6219399
CML,20050304,9.48,9.54,9.44,9.47,3321127
CML,20050307,9.51,9.64,9.51,9.63,2987667
CML,20050308,9.65,9.75,9.57,9.71,3806965
CML,20050309,9.71,9.78,9.67,9.74,3420992
CML,20050310,9.68,9.70,9.55,9.65,2672611
CML,20050311,9.67,9.68,9.53,9.60,4602072
CML,20050314,9.68,9.84,9.64,9.84,3608356
CML,20050315,9.85,9.92,9.78,9.90,4709498
CML,20050316,9.89,9.89,9.78,9.85,5978154
CML,20050317,9.79,9.79,9.66,9.66,7328694
CML,20050318,9.75,9.81,9.70,9.71,7983242
CML,20050321,9.81,9.85,9.74,9.85,4564882
CML,20050322,9.85,9.88,9.76,9.85,6090060
CML,20050323,9.76,9.79,9.72,9.75,3407350
CML,20050324,9.73,9.80,9.63,9.70,6064704
CML,20050329,9.74,9.84,9.60,9.65,1766271
CML,20050330,9.61,9.68,9.51,9.55,3322928
CML,20050331,9.51,9.54,9.40,9.41,5920405
CML,20050401,9.41,9.45,9.29,9.38,4759289
CML,20050404,9.29,9.34,9.28,9.30,3857530
CML,20050405,9.30,9.43,9.29,9.43,2968698
CML,20050406,9.49,9.54,9.40,9.45,4014720
CML,20050407,9.49,9.53,9.45,9.46,2881852
CML,20050408,9.47,9.49,9.37,9.42,3341037
CML,20050411,9.25,9.27,9.02,9.11,5578725
CML,20050412,9.13,9.24,9.10,9.21,4181292
CML,20050413,9.25,9.28,9.18,9.22,4752986
CML,20050414,9.15,9.18,9.10,9.18,3480759
CML,20050415,9.07,9.14,8.96,9.00,5022872
CML,20050418,8.85,8.88,8.80,8.84,3548091
CML,20050419,8.90,8.95,8.85,8.95,2213418
CML,20050420,9.00,9.05,8.83,8.90,5058462
CML,20050421,8.75,8.78,8.66,8.78,5664510
CML,20050422,8.82,8.84,8.72,8.74,3641364
CML,20050426,8.82,8.82,8.58,8.65,5034485
CML,20050427,8.60,8.68,8.52,8.66,9298615
CML,20050428,8.66,8.71,8.63,8.69,3157715
CML,20050429,8.65,8.66,8.51,8.56,7615966
CML,20050502,8.65,8.68,8.62,8.67,4121674
CML,20050503,8.74,8.77,8.54,8.60,3915624
CML,20050504,8.60,8.60,8.31,8.38,5845301
CML,20050505,8.50,8.51,8.20,8.50,5969755
CML,20050506,8.50,8.66,8.48,8.59,4020227
CML,20050509,8.66,8.67,8.53,8.54,3388453
CML,20050510,8.59,8.72,8.59,8.68,5438217
CML,20050511,8.80,8.95,8.72,8.81,4938011
CML,20050512,8.85,8.92,8.73,8.92,4400425
CML,20050513,8.85,8.85,8.71,8.80,1985094
CML,20050516,8.83,8.90,8.73,8.80,1304372
CML,20050517,8.85,8.85,8.59,8.72,3840718
CML,20050518,8.75,8.88,8.66,8.87,4480671
CML,20050519,9.00,9.12,8.96,9.09,4908315
CML,20050520,9.15,9.23,9.10,9.14,4554063
CML,20050523,9.30,9.42,9.24,9.38,28245460
CML,20050524,9.38,9.40,9.23,9.27,14894505
CML,20050525,9.25,9.26,9.10,9.21,8735789
CML,20050526,9.13,9.31,9.12,9.26,7065281
CML,20050527,9.20,9.32,9.19,9.31,8545807
CML,20050530,9.31,9.34,9.21,9.34,2374788
CML,20050531,9.34,9.37,9.12,9.12,6556622
CML,20050601,9.18,9.29,9.16,9.22,4413072
CML,20050602,9.27,9.39,9.25,9.36,5892840
CML,20050603,9.33,9.47,9.31,9.45,3001269
CML,20050606,9.39,9.55,9.37,9.52,2697810
CML,20050607,9.46,9.55,9.45,9.48,2906503
CML,20050608,9.43,9.61,9.40,9.60,4459710
CML,20050609,9.55,9.58,9.45,9.53,6573673
CML,20050610,9.49,9.52,9.44,9.48,4919124
CML,20050614,9.42,9.43,9.34,9.42,7342910
CML,20050615,9.42,9.45,9.37,9.44,3786807
CML,20050616,9.45,9.67,9.45,9.54,6692387
CML,20050617,9.52,9.62,9.52,9.58,4948120
CML,20050620,9.54,9.57,9.51,9.53,3546970
CML,20050621,9.50,9.53,9.40,9.45,4372875
CML,20050622,9.40,9.45,9.28,9.34,7303895
CML,20050623,9.26,9.34,9.25,9.29,5820173
CML,20050624,9.23,9.31,9.22,9.27,8607207
CML,20050627,9.21,9.25,9.20,9.21,5207923
CML,20050628,9.20,9.33,9.20,9.29,4633080
CML,20050629,9.31,9.33,9.16,9.21,4967526
CML,20050630,9.17,9.29,9.15,9.26,4621536
CML,20050701,9.18,9.23,9.14,9.20,4544196
CML,20050704,9.20,9.24,9.13,9.21,3143975
CML,20050705,9.21,9.23,9.17,9.20,6991763
CML,20050706,9.20,9.23,9.11,9.11,4719842
CML,20050707,9.11,9.11,8.96,8.97,6151291
CML,20050708,8.95,9.18,8.91,9.18,5724523
CML,20050711,9.27,9.28,9.22,9.27,5366756
CML,20050712,9.27,9.27,9.21,9.24,17229818
CML,20050713,9.26,9.27,9.16,9.21,3474716
CML,20050714,9.24,9.24,9.21,9.24,2784429
CML,20050715,9.20,9.22,9.18,9.19,2780604
CML,20050718,9.18,9.25,9.14,9.24,2479759
CML,20050719,9.24,9.36,9.23,9.35,5705131
CML,20050720,9.37,9.51,9.36,9.50,5608392
CML,20050721,9.53,9.64,9.53,9.62,8005109
CML,20050722,9.60,9.60,9.49,9.60,5124849
CML,20050725,9.57,9.60,9.50,9.54,2244550
CML,20050726,9.50,9.55,9.46,9.51,2422171
CML,20050727,9.48,9.50,9.43,9.50,1143807
CML,20050728,9.50,9.50,9.38,9.39,3610023
CML,20050729,9.40,9.47,9.36,9.43,5612384
CML,20050801,9.37,9.39,9.35,9.37,1252599
CML,20050802,9.34,9.44,9.34,9.40,3918484
CML,20050803,9.40,9.54,9.40,9.51,5293830
CML,20050804,9.60,9.75,9.56,9.70,7187055
CML,20050805,9.75,9.88,9.73,9.83,8432763
CML,20050808,9.81,9.81,9.71,9.75,2805889
CML,20050809,9.78,9.85,9.73,9.85,4336452
CML,20050810,9.86,9.86,9.78,9.84,3788864
CML,20050811,9.78,9.88,9.78,9.86,2256153
CML,20050812,9.81,9.85,9.77,9.83,1725804
CML,20050815,9.84,9.88,9.79,9.85,1509747
CML,20050816,9.75,9.86,9.69,9.75,5883227
CML,20050817,9.67,9.68,9.61,9.63,5837601
CML,20050818,9.61,9.61,9.50,9.50,3565109
CML,20050819,9.50,9.59,9.46,9.58,4237067
CML,20050822,9.52,9.65,9.50,9.64,4088885
CML,20050823,9.63,9.80,9.61,9.78,4725817
CML,20050824,9.76,9.76,9.66,9.75,5040034
CML,20050825,9.70,9.90,9.68,9.90,7744552
CML,20050826,9.90,9.90,9.80,9.84,10244689
CML,20050829,9.80,9.84,9.66,9.68,3767105
CML,20050830,9.72,9.85,9.72,9.85,2871033
CML,20050831,9.83,9.89,9.77,9.89,4371663
CML,20050901,9.98,10.41,9.98,10.37,11024159
CML,20050902,10.30,10.33,10.10,10.10,5139536
CML,20050905,10.02,10.15,9.85,9.88,2712077
CML,20050906,9.85,10.09,9.85,9.93,2335265
CML,20050907,9.98,10.17,9.93,10.08,3592809
CML,20050908,10.07,10.16,9.95,9.95,1565929
CML,20050909,9.88,10.04,9.86,10.00,1246433
CML,20050912,10.00,10.07,9.97,10.02,1375472
CML,20050913,9.99,10.19,9.93,10.19,1496666
CML,20050914,10.14,10.18,10.09,10.15,3405425
CML,20050915,10.14,10.22,10.11,10.22,4943068
CML,20050916,10.25,10.29,10.09,10.29,3901929
CML,20050919,10.30,10.36,10.19,10.23,1846755
CML,20050920,10.23,10.40,10.15,10.37,2589877
CML,20050921,10.24,10.31,10.20,10.26,4339265
CML,20050922,10.22,10.33,10.20,10.20,3884763
CML,20050923,10.20,10.28,10.14,10.14,2386018
CML,20050926,10.14,10.31,10.13,10.31,3948705
CML,20050927,10.31,10.36,10.24,10.30,4365668
CML,20050928,10.32,10.36,10.24,10.25,3397270
CML,20050929,10.25,10.29,10.22,10.26,3318543
CML,20050930,10.25,10.35,10.23,10.26,5909378
CML,20051003,10.20,10.25,10.15,10.22,1571238
CML,20051004,10.22,10.25,10.19,10.22,3789644
CML,20051005,10.19,10.20,10.10,10.11,5935381
CML,20051006,10.02,10.07,9.93,9.96,4761831
CML,20051007,9.96,10.04,9.90,9.96,2627397
CML,20051010,9.96,10.06,9.95,10.02,1335790
CML,20051011,9.97,10.00,9.92,9.98,1644377
CML,20051012,9.96,10.07,9.95,10.05,3161203
CML,20051013,10.00,10.00,9.75,9.82,6016086
CML,20051014,9.82,9.89,9.82,9.82,2085240
CML,20051017,9.71,9.78,9.66,9.74,5444404
CML,20051018,9.79,9.79,9.69,9.74,5341237
CML,20051019,9.74,9.78,9.67,9.68,3538754
CML,20051020,9.70,9.73,9.64,9.69,2603419
CML,20051021,9.65,9.68,9.55,9.62,3942444
CML,20051024,9.56,9.60,9.52,9.58,3434881
CML,20051025,9.65,9.86,9.64,9.79,4693145
CML,20051026,9.81,9.96,9.79,9.96,3461832
CML,20051027,9.95,9.98,9.88,9.89,2261055
CML,20051028,9.93,9.98,9.82,9.82,4387954
CML,20051031,9.89,10.03,9.89,10.03,1975680
CML,20051101,10.05,10.05,9.96,9.98,987352
CML,20051102,10.00,10.00,9.88,9.89,4056881
CML,20051103,9.91,10.16,9.91,10.14,3795057
CML,20051104,10.14,10.21,10.10,10.20,3084553
CML,20051107,10.23,10.23,10.02,10.02,3008296
CML,20051108,10.05,10.11,9.96,10.08,3295506
CML,20051109,10.00,10.10,9.96,9.98,2573855
CML,20051110,9.89,9.93,9.78,9.83,4758705
CML,20051111,9.84,9.97,9.82,9.95,1992882
CML,20051114,9.93,9.99,9.92,9.97,1850250
CML,20051115,9.98,9.98,9.93,9.95,2706517
CML,20051116,9.95,10.07,9.93,10.03,4001015
CML,20051117,10.03,10.08,9.97,10.07,2189552
CML,20051118,10.07,10.07,9.99,10.06,2608189
CML,20051121,10.05,10.10,10.00,10.01,2179885
CML,20051122,10.02,10.08,9.93,9.94,3715279
CML,20051123,10.00,10.03,9.95,9.99,2575110
CML,20051124,9.97,10.06,9.96,10.03,7511068
CML,20051125,10.01,10.13,10.01,10.10,5121943
CML,20051128,10.10,10.15,10.02,10.14,3589902
CML,20051129,10.12,10.12,9.97,10.00,2631350
CML,20051130,10.00,10.08,9.97,9.99,6232319
CML,20051201,9.96,10.02,9.84,9.90,3333922
CML,20051202,9.95,10.00,9.85,9.93,2367231
CML,20051205,9.93,10.00,9.92,10.00,3451033
CML,20051206,9.96,10.09,9.93,10.02,1915511
CML,20051207,10.02,10.07,9.90,9.90,2981309
CML,20051208,9.85,9.93,9.76,9.79,2901474
CML,20051209,9.76,9.84,9.72,9.84,2053672
CML,20051212,9.83,10.05,9.83,10.03,1979723
CML,20051213,10.05,10.08,10.01,10.07,2037614
CML,20051214,10.06,10.06,9.92,9.97,3262620
CML,20051215,10.06,10.07,9.98,10.04,4316326
CML,20051216,9.97,10.10,9.95,10.04,1648823
CML,20051219,10.06,10.17,10.03,10.08,2781764
CML,20051220,10.08,10.08,9.95,10.03,3170782
CML,20051221,10.03,10.15,10.03,10.06,2134134
CML,20051222,10.14,10.18,10.02,10.18,1630787
CML,20051223,10.14,10.17,10.08,10.16,2861598
CML,20051227,10.14,10.17,10.08,10.16,2861598
CML,20051228,10.20,10.20,10.08,10.20,899698
CML,20051229,10.20,10.24,10.15,10.20,1003811
CML,20051230,10.20,10.23,10.15,10.21,851328
CML,20060103,10.20,10.23,10.10,10.20,771378
CML,20060104,10.24,10.45,10.21,10.42,2623836
CML,20060105,10.43,10.52,10.38,10.52,3731525
CML,20060106,10.51,10.61,10.46,10.57,2347907
CML,20060109,10.66,10.66,10.56,10.61,2390249
CML,20060110,10.62,10.66,10.57,10.64,2257031
CML,20060111,10.65,10.76,10.65,10.73,2264199
CML,20060112,10.70,10.82,10.70,10.77,2277936
CML,20060113,10.70,10.81,10.70,10.77,2191215
CML,20060116,10.74,10.79,10.65,10.77,2979055
CML,20060117,10.73,10.86,10.73,10.76,3251841
CML,20060118,10.76,10.76,10.42,10.45,6289548
CML,20060119,10.44,10.44,10.31,10.39,5318422
CML,20060120,10.39,10.60,10.39,10.53,2596000
CML,20060123,10.40,10.48,10.22,10.43,3567178
CML,20060124,10.39,10.45,10.26,10.29,7486033
CML,20060125,10.29,10.45,10.28,10.39,9554338
CML,20060127,10.31,10.56,10.31,10.47,5669956
CML,20060130,10.43,10.46,10.39,10.39,5404725
CML,20060131,10.43,10.48,10.37,10.45,6848400
CML,20060201,10.50,10.50,10.37,10.43,7205237
CML,20060202,10.44,10.45,10.30,10.32,4378891
CML,20060203,10.30,10.31,10.06,10.12,8791175
CML,20060206,10.09,10.10,10.04,10.04,4020764
CML,20060207,10.04,10.05,9.96,10.04,5914625
CML,20060208,10.00,10.29,9.98,10.20,4007758
CML,20060209,10.29,10.34,10.24,10.33,2895515
CML,20060210,10.30,10.37,10.26,10.30,3160795
CML,20060213,10.30,10.32,10.08,10.18,2859775
CML,20060214,10.11,10.30,10.11,10.20,3452636
CML,20060215,10.25,10.28,10.12,10.16,3663871
CML,20060216,10.12,10.18,9.98,10.06,2647159
CML,20060217,10.04,10.07,9.98,10.02,3292898
CML,20060220,10.03,10.03,9.85,10.00,3844328
CML,20060221,9.67,9.70,9.49,9.50,16352357
CML,20060222,9.52,9.73,9.50,9.73,5659775
CML,20060223,9.75,9.85,9.74,9.84,3416835
CML,20060224,9.97,9.97,9.60,9.73,5474449
CML,20060227,9.78,9.78,9.61,9.70,3127100
CML,20060228,9.75,9.85,9.66,9.82,4216676
CML,20060301,9.73,9.75,9.62,9.66,3421754
CML,20060302,9.75,9.89,9.68,9.86,3645601
CML,20060303,9.81,9.96,9.81,9.93,4072947
CML,20060306,9.93,9.96,9.89,9.94,1722139
CML,20060307,9.82,9.94,9.80,9.91,3644957
CML,20060308,9.86,9.94,9.77,9.84,5546223
CML,20060309,9.78,9.87,9.77,9.82,3141239
CML,20060310,9.97,10.07,9.93,9.97,9131719
CML,20060313,10.26,10.49,10.22,10.49,8007401
CML,20060314,10.56,10.58,10.23,10.28,10840892
CML,20060315,10.34,10.42,10.32,10.40,5656124
CML,20060316,10.55,10.56,10.45,10.48,11256244
CML,20060317,10.50,10.50,10.30,10.36,3460074
CML,20060320,10.55,10.57,10.37,10.45,5472645
CML,20060321,10.37,10.44,10.36,10.40,4262608
CML,20060322,10.39,10.45,10.26,10.44,5576934
CML,20060323,10.38,10.53,10.38,10.49,4131609
CML,20060324,10.51,10.55,10.38,10.50,4363963
CML,20060327,10.52,10.58,10.44,10.55,3847383
CML,20060328,10.56,10.64,10.55,10.56,4826425
CML,20060329,10.56,10.64,10.55,10.56,4826028
CML,20060330,10.57,10.61,10.48,10.58,4598063
CML,20060331,10.53,10.75,10.51,10.70,8574041
CML,20060403,10.70,10.82,10.66,10.80,3793985
CML,20060404,10.80,10.84,10.74,10.74,4597543
CML,20060405,10.75,10.83,10.71,10.83,2377837
CML,20060406,10.85,11.11,10.83,11.03,5039712
CML,20060407,11.03,11.19,11.03,11.11,5560237
CML,20060410,11.00,11.16,10.90,11.13,2422172
CML,20060411,11.14,11.23,11.13,11.21,5197533
CML,20060412,11.16,11.21,11.03,11.15,5549026
CML,20060413,10.95,10.98,10.81,10.85,7382932
CML,20060418,10.90,10.90,10.76,10.83,3756161
CML,20060419,10.90,10.93,10.71,10.77,5157891
CML,20060420,10.70,10.72,10.60,10.66,4170577
CML,20060421,10.60,10.77,10.60,10.72,4018365
CML,20060424,10.75,10.77,10.66,10.74,2233908
CML,20060426,10.85,10.91,10.81,10.84,4072569
CML,20060427,10.85,10.91,10.75,10.78,3568246
CML,20060428,10.75,10.88,10.57,10.71,3644819
CML,20060501,10.68,10.77,10.67,10.72,1678992
CML,20060502,10.65,10.90,10.65,10.83,4222952
CML,20060503,10.90,10.90,10.62,10.71,4286721
CML,20060504,10.65,10.71,10.51,10.55,5037409
CML,20060505,10.68,10.90,10.60,10.80,5859937
CML,20060508,10.81,10.97,10.71,10.72,3141948
CML,20060509,10.80,10.92,10.73,10.87,3743051
CML,20060510,10.99,11.14,10.84,10.93,2593452
CML,20060511,11.00,11.05,10.80,10.87,3492219
CML,20060512,10.99,11.04,10.91,10.99,5007165
CML,20060515,10.90,11.08,10.85,10.92,4002234
CML,20060516,11.08,11.24,11.00,11.16,7791492
CML,20060517,11.17,11.28,11.13,11.24,6520161
CML,20060518,11.14,11.24,11.00,11.17,4096269
CML,20060519,11.16,11.28,11.03,11.11,2894820
CML,20060522,11.16,11.33,11.02,11.06,2136449
CML,20060523,11.40,11.50,11.31,11.35,10660032
CML,20060524,11.42,11.45,11.22,11.32,9841298
CML,20060525,11.28,11.35,11.22,11.24,7590584
CML,20060526,11.26,11.26,11.11,11.16,7995319
CML,20060529,11.19,11.38,11.14,11.37,2991471
CML,20060530,11.37,11.65,11.36,11.48,4894057
CML,20060531,11.48,11.54,11.33,11.37,5201813
CML,20060601,11.40,11.55,11.40,11.49,3773472
CML,20060602,11.58,11.62,11.46,11.56,4477607
CML,20060605,11.61,11.72,11.56,11.63,3211753
CML,20060606,11.62,11.80,11.56,11.65,4180566
CML,20060607,11.70,11.74,11.56,11.65,2917929
CML,20060608,11.68,11.68,11.22,11.36,3310335
CML,20060609,11.48,11.59,11.40,11.59,3450490
CML,20060613,11.53,11.65,11.44,11.44,2960407
CML,20060614,11.44,11.50,11.24,11.37,2366343
CML,20060615,11.44,11.60,11.31,11.51,6824082
CML,20060616,11.73,11.74,11.55,11.71,2429235
CML,20060619,11.60,11.70,11.43,11.48,3720280
CML,20060620,11.39,11.41,11.32,11.36,6235518
CML,20060621,11.53,11.53,11.40,11.42,6807998
CML,20060622,11.46,11.60,11.43,11.48,4057782
CML,20060623,11.42,11.49,11.42,11.42,2926057
CML,20060626,11.45,11.52,11.36,11.39,2650613
CML,20060627,11.42,11.50,11.40,11.43,3160315
CML,20060628,11.40,11.45,11.20,11.27,4135920
CML,20060629,11.34,11.43,11.28,11.37,4223863
CML,20060630,11.38,11.50,11.36,11.36,10500393
CML,20060703,11.35,11.65,11.33,11.56,7312087
CML,20060704,11.64,11.85,11.64,11.80,5738841
CML,20060705,11.85,11.96,11.70,11.70,6330215
CML,20060706,11.60,11.75,11.60,11.72,7070249
CML,20060707,11.89,11.94,11.81,11.89,10053399
CML,20060710,12.01,12.25,12.00,12.19,25538589
CML,20060711,12.10,12.13,11.84,11.99,12202639
CML,20060712,11.89,11.94,11.72,11.72,8047699
CML,20060713,11.66,11.77,11.60,11.60,4789733
CML,20060714,11.47,11.61,11.42,11.45,5805792
CML,20060717,11.45,11.64,11.32,11.60,2746886
CML,20060718,11.57,11.68,11.53,11.60,3630614
CML,20060719,11.60,11.64,11.47,11.55,4061088
CML,20060720,11.61,11.65,11.33,11.45,4885406
CML,20060721,11.40,11.51,11.34,11.39,2750341
CML,20060724,11.39,11.51,11.35,11.50,2601590
CML,20060725,11.65,11.72,11.60,11.70,3761067
CML,20060726,11.70,11.75,11.52,11.62,4163515
CML,20060727,11.55,11.90,11.55,11.80,4100978
CML,20060728,11.80,11.89,11.70,11.70,11245447
CML,20060731,11.75,11.75,11.33,11.37,9075645
CML,20060801,11.00,11.17,10.85,10.90,14181602
CML,20060802,10.86,10.87,10.56,10.60,10392714
CML,20060803,10.69,10.69,10.59,10.66,5508405
CML,20060804,10.60,10.76,10.60,10.72,4194042
CML,20060807,10.65,10.73,10.65,10.70,4887815
CML,20060808,10.70,10.85,10.69,10.85,5735980
CML,20060809,10.82,10.82,10.71,10.78,6174013
CML,20060810,10.80,10.90,10.74,10.82,5918698
CML,20060811,10.95,11.19,10.93,11.10,10296898
CML,20060814,11.13,11.58,11.12,11.51,13108019
CML,20060815,11.53,11.79,11.28,11.37,10261869
CML,20060816,11.56,11.82,11.45,11.70,10582769
CML,20060817,11.84,13.40,11.84,13.10,31915558
CML,20060818,13.40,13.82,13.32,13.45,21342474
CML,20060821,13.50,13.62,13.35,13.40,10901446
CML,20060822,13.25,13.42,13.21,13.33,11308365
CML,20060823,13.32,13.33,13.20,13.26,11331544
CML,20060824,13.17,13.23,13.07,13.07,11566272
CML,20060825,13.24,13.92,13.21,13.80,25894023
CML,20060828,13.76,13.85,13.66,13.82,2312370
CML,20060829,13.73,13.86,13.66,13.83,5495409
CML,20060830,13.80,13.85,13.72,13.72,3744994
CML,20060831,13.72,13.99,13.67,13.99,3193425
CML,20060901,13.86,13.97,13.84,13.87,2591276
CML,20060904,13.82,13.91,13.78,13.91,7067107
CML,20060905,13.85,13.90,13.80,13.84,1830426
CML,20060906,13.82,13.84,13.66,13.71,4206799
CML,20060907,13.60,13.81,13.46,13.65,16735770
CML,20060908,13.58,13.74,13.53,13.70,7040528
CML,20060911,13.85,14.13,13.85,13.90,4877782
CML,20060912,13.90,14.12,13.88,14.00,5002049
CML,20060913,14.20,14.40,14.11,14.40,6310654
CML,20060914,14.39,14.63,14.25,14.44,6797906
CML,20060915,14.62,14.80,14.52,14.62,14915343
CML,20060918,14.55,14.58,14.41,14.52,3382515
CML,20060919,14.57,14.64,14.22,14.37,4875301
CML,20060920,14.32,14.40,14.15,14.20,6719983
CML,20060921,14.30,14.77,14.30,14.61,32112960
CML,20060922,14.52,14.60,14.26,14.32,9601090
CML,20060925,14.15,14.42,14.15,14.30,3938961
CML,20060926,14.30,14.35,14.21,14.25,4080981
CML,20060927,14.30,14.66,14.27,14.65,7710012
CML,20060928,14.55,14.69,14.49,14.69,3591079
CML,20060929,14.57,14.68,14.36,14.39,13442976
CML,20061002,14.40,14.48,14.35,14.40,1502265
CML,20061003,14.50,14.50,14.36,14.45,4238058
CML,20061004,14.36,14.44,14.16,14.22,5931054
CML,20061005,14.25,14.28,13.73,14.24,4514837
CML,20061006,14.20,14.20,13.97,14.11,4647044
CML,20061009,14.05,14.08,13.95,14.02,2406719
CML,20061010,14.08,14.30,14.01,14.18,2308915
CML,20061011,14.14,14.38,14.10,14.28,2752856
CML,20061012,14.28,14.34,14.20,14.20,1762605
CML,20061013,14.27,14.29,14.15,14.26,1500327
CML,20061016,14.05,14.28,14.05,14.17,9608715
CML,20061017,14.13,14.23,14.11,14.14,2254287
CML,20061018,14.05,14.50,13.95,14.50,4737790
CML,20061019,13.74,13.75,12.92,13.20,36347975
CML,20061020,12.80,13.68,12.75,13.55,11845386
CML,20061023,13.48,13.48,13.36,13.40,3170321
CML,20061024,13.50,13.57,13.40,13.45,10701970
CML,20061025,13.45,13.49,13.00,13.26,9345538
CML,20061026,13.25,13.46,13.20,13.41,6081327
CML,20061027,13.42,13.54,13.35,13.47,3222533
CML,20061030,13.48,13.62,13.47,13.60,4180146
CML,20061031,13.61,13.66,13.55,13.58,3752543
CML,20061101,13.65,13.88,13.65,13.81,7175325
CML,20061102,13.88,13.88,13.76,13.87,5272991
CML,20061103,13.76,13.85,13.75,13.85,2161351
CML,20061106,13.88,13.96,13.85,13.92,1631439
CML,20061107,13.95,13.98,13.82,13.90,1308560
CML,20061108,13.90,13.93,13.80,13.86,3416083
CML,20061109,13.81,13.92,13.79,13.79,3606347
CML,20061110,13.87,13.94,13.77,13.82,2643437
CML,20061113,13.94,13.95,13.76,13.76,2164926
CML,20061114,13.77,13.88,13.65,13.73,2599072
CML,20061115,13.60,13.70,13.43,13.59,3558429
CML,20061116,13.35,13.49,13.30,13.40,3953841
CML,20061117,13.40,13.50,13.33,13.48,4399570
CML,20061120,13.44,13.54,13.36,13.40,3342281
CML,20061121,13.35,13.40,13.30,13.40,4277282
CML,20061122,13.50,13.73,13.50,13.64,2672148
CML,20061123,13.63,13.91,13.61,13.74,5156133
CML,20061124,13.67,13.75,13.56,13.59,3745285
CML,20061127,13.55,13.73,13.55,13.63,2696743
CML,20061128,13.40,13.48,13.34,13.38,4848691
CML,20061129,0.00,0.00,0.00,0.00,0