"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","8889315"
"HVN","20090903","3.94","4.06","3.91","3.98","3449376"
"HVN","20090902","3.95","4.01","3.85","4.00","5561976"
"HVN","20090901","3.94","4.02","3.88","3.99","4097191"
"HVN","20090831","3.96","4.14","3.88","3.94","15755363"
"HVN","20090828","3.23","3.79","3.19","3.74","20419975"
"HVN","20090827","3.19","3.20","3.14","3.20","2571898"
"HVN","20090826","3.17","3.21","3.15","3.17","2517445"
"HVN","20090825","3.17","3.20","3.13","3.15","4241230"
"HVN","20090824","3.15","3.26","3.15","3.24","3287853"
"HVN","20090821","3.27","3.28","3.08","3.09","3509716"
"HVN","20090820","3.31","3.31","3.19","3.21","1855573"
"HVN","20090819","3.25","3.30","3.23","3.26","4422273"
"HVN","20090818","3.23","3.27","3.18","3.19","1507688"
"HVN","20090817","3.35","3.36","3.23","3.25","2635459"
"HVN","20090814","3.29","3.41","3.28","3.35","5424495"
"HVN","20090813","3.25","3.28","3.21","3.27","2543427"
"HVN","20090812","3.22","3.26","3.17","3.25","3481299"
"HVN","20090811","3.23","3.24","3.16","3.22","6583299"
"HVN","20090810","3.28","3.29","3.15","3.18","4294326"
"HVN","20090807","3.20","3.22","3.14","3.17","2127464"
"HVN","20090806","3.15","3.23","3.14","3.17","3027348"
"HVN","20090805","3.25","3.26","3.09","3.13","5868628"
"HVN","20090804","3.30","3.33","3.24","3.27","5764346"
"HVN","20090803","3.29","3.29","3.23","3.26","2117185"
"HVN","20090731","3.41","3.43","3.26","3.28","7316811"
"HVN","20090730","3.33","3.45","3.31","3.41","3160747"
"HVN","20090729","3.33","3.41","3.30","3.33","2963328"
"HVN","20090728","3.27","3.35","3.25","3.32","5871934"
"HVN","20090727","3.33","3.34","3.27","3.27","10011870"
"HVN","20090724","3.31","3.33","3.26","3.29","3129551"
"HVN","20090723","3.17","3.28","3.16","3.27","5732099"
"HVN","20090722","3.23","3.26","3.07","3.18","8486178"
"HVN","20090721","3.42","3.47","3.17","3.26","5387704"
"HVN","20090720","3.49","3.53","3.45","3.47","3176846"
"HVN","20090717","3.44","3.44","3.34","3.44","2859516"
"HVN","20090716","3.40","3.44","3.35","3.39","3216398"
"HVN","20090715","3.20","3.31","3.19","3.31","2735018"
"HVN","20090714","3.14","3.18","3.08","3.15","3049727"
"HVN","20090713","3.06","3.15","3.05","3.08","1796636"
"HVN","20090710","3.01","3.07","3.01","3.05","3074694"
"HVN","20090709","3.00","3.08","2.98","3.03","1543153"
"HVN","20090708","3.00","3.07","2.95","3.02","3534858"
"HVN","20090707","3.09","3.16","3.06","3.08","2722267"
"HVN","20090706","3.13","3.13","3.02","3.05","1887715"
"HVN","20090703","3.15","3.26","3.13","3.19","1712563"
"HVN","20090702","3.28","3.30","3.15","3.21","1938676"
"HVN","20090701","3.20","3.30","3.14","3.24","3666952"
"HVN","20090630","3.20","3.35","3.18","3.30","5850572"
"HVN","20090629","3.06","3.09","3.03","3.04","2781820"
"HVN","20090626","3.02","3.08","2.94","3.04","4155485"
"HVN","20090625","2.91","3.06","2.90","3.02","2555326"
"HVN","20090624","2.90","2.96","2.86","2.91","2334707"
"HVN","20090623","2.89","2.97","2.84","2.91","2611027"
"HVN","20090622","2.81","3.01","2.81","2.92","3277107"
"HVN","20090619","2.81","2.85","2.75","2.80","2769595"
"HVN","20090618","2.90","2.92","2.82","2.83","4134247"
"HVN","20090617","2.95","2.97","2.87","2.89","2026071"
"HVN","20090616","3.06","3.10","2.98","2.98","2209243"
"HVN","20090615","3.09","3.14","3.07","3.10","2925569"
"HVN","20090612","3.11","3.16","3.07","3.09","1673063"
"HVN","20090611","3.10","3.13","3.08","3.11","4771055"
"HVN","20090610","3.04","3.13","3.04","3.13","4508903"
"HVN","20090609","3.06","3.13","3.03","3.03","2451311"
"HVN","20090605","3.19","3.22","3.05","3.08","1760613"
"HVN","20090604","3.27","3.27","3.11","3.17","2048284"
"HVN","20090603","3.12","3.36","3.12","3.30","7751212"
"HVN","20090602","3.01","3.17","3.01","3.12","5676012"
"HVN","20090601","2.90","2.99","2.90","2.99","1740613"
"HVN","20090529","2.86","2.98","2.81","2.93","6057371"
"HVN","20090528","2.89","2.95","2.86","2.90","2076761"
"HVN","20090527","2.91","3.00","2.90","2.94","16354628"
"HVN","20090526","2.88","2.89","2.85","2.86","3393207"
"HVN","20090525","2.96","3.02","2.87","2.92","2600879"
"HVN","20090522","2.98","3.01","2.91","2.96","5004689"
"HVN","20090521","3.04","3.05","2.97","3.00","4002051"
"HVN","20090520","3.09","3.14","3.03","3.06","4232195"
"HVN","20090519","2.98","3.11","2.96","3.10","3196103"
"HVN","20090518","3.03","3.03","2.86","2.93","1981246"
"HVN","20090515","3.05","3.11","3.01","3.05","2162956"
"HVN","20090514","3.09","3.10","3.02","3.05","8742231"
"HVN","20090513","3.16","3.23","3.03","3.11","5872187"
"HVN","20090512","3.18","3.24","3.16","3.20","6935761"
"HVN","20090511","3.25","3.28","3.10","3.18","6944929"
"HVN","20090508","3.24","3.30","3.22","3.26","4771180"
"HVN","20090507","3.23","3.27","3.16","3.27","7157351"
"HVN","20090506","3.25","3.26","3.10","3.20","8649214"
"HVN","20090505","3.22","3.41","3.20","3.33","4338793"
"HVN","20090504","3.00","3.18","2.99","3.18","3227431"
"HVN","20090501","2.97","2.99","2.94","2.96","1451088"
"HVN","20090430","2.95","3.00","2.90","2.98","4175688"
"HVN","20090429","3.01","3.05","2.92","2.93","1858140"
"HVN","20090428","2.97","3.06","2.95","2.98","3388436"
"HVN","20090427","2.91","2.99","2.86","2.99","2916410"
"HVN","20090424","2.90","2.90","2.82","2.88","3932416"
"HVN","20090423","2.86","2.90","2.84","2.87","2309375"
"HVN","20090422","2.87","2.88","2.84","2.86","3783491"
"HVN","20090421","2.75","2.82","2.65","2.81","3942985"
"HVN","20090420","2.89","2.91","2.84","2.86","1633318"
"HVN","20090417","2.87","2.93","2.85","2.85","1408550"
"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","3109294"
"HVN","20090409","2.65","2.69","2.61","2.65","5083285"
"HVN","20090408","2.77","2.79","2.68","2.70","6915018"
"HVN","20090407","2.85","2.86","2.73","2.77","8019217"
"HVN","20090406","2.80","2.91","2.77","2.87","5360238"
"HVN","20090403","2.72","2.77","2.68","2.76","9557114"
"HVN","20090402","2.56","2.70","2.55","2.66","7127734"
"HVN","20090401","2.59","2.59","2.48","2.54","6210593"
"HVN","20090331","2.58","2.63","2.53","2.57","5920845"
"HVN","20090330","2.59","2.62","2.55","2.59","3235020"
"HVN","20090327","2.70","2.74","2.59","2.60","8533291"
"HVN","20090326","2.60","2.64","2.57","2.59","3735100"
"HVN","20090325","2.57","2.62","2.52","2.60","4477201"
"HVN","20090324","2.48","2.57","2.48","2.56","4052237"
"HVN","20090323","2.36","2.46","2.35","2.45","3031694"
"HVN","20090320","2.46","2.46","2.35","2.35","3714805"
"HVN","20090319","2.45","2.52","2.36","2.50","9121232"
"HVN","20090318","2.63","2.64","2.44","2.45","5816999"
"HVN","20090317","2.47","2.58","2.47","2.58","5411097"
"HVN","20090316","2.30","2.55","2.28","2.44","6560974"
"HVN","20090313","2.22","2.35","2.22","2.34","3822476"
"HVN","20090312","2.19","2.22","2.16","2.19","1816197"
"HVN","20090311","2.06","2.20","2.06","2.18","3625989"
"HVN","20090310","1.98","2.08","1.97","2.05","3957862"
"HVN","20090309","2.07","2.12","2.00","2.00","1441948"
"HVN","20090306","2.01","2.10","1.99","2.08","4686528"
"HVN","20090305","1.96","2.07","1.96","2.04","4132635"
"HVN","20090304","1.94","1.985","1.94","1.95","1909432"
"HVN","20090303","1.92","2.02","1.905","1.965","3160375"
"HVN","20090302","1.90","1.96","1.875","1.96","5890679"
"HVN","20090227","1.93","1.93","1.805","1.91","8295572"
"HVN","20090226","1.975","2.00","1.92","1.94","1936946"
"HVN","20090225","2.07","2.12","1.955","1.955","3234369"
"HVN","20090224","2.09","2.09","1.99","2.06","3356864"
"HVN","20090223","2.01","2.10","1.975","2.10","2823073"
"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","1509308"
"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","5129397"
"HVN","20090212","2.04","2.13","2.01","2.09","4233968"
"HVN","20090211","1.98","2.06","1.97","2.03","1504426"
"HVN","20090210","2.01","2.07","1.97","2.00","2262944"
"HVN","20090209","2.02","2.02","1.97","1.98","5259963"
"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","1811730"
"HVN","20090127","2.07","2.16","2.06","2.09","2257749"
"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","5876738"
"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","1738754"
"HVN","20090112","2.42","2.45","2.34","2.45","1162548"
"HVN","20090109","2.49","2.50","2.42","2.44","1208380"
"HVN","20090108","2.55","2.56","2.49","2.54","1687817"
"HVN","20090107","2.60","2.62","2.53","2.60","2102633"
"HVN","20090106","2.74","2.74","2.55","2.60","1236358"
"HVN","20090105","2.70","2.80","2.66","2.69","1628493"
"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","4219281"
"HVN","20161202","4.80","4.88","4.79","4.86","3799367"
"HVN","20161201","4.80","4.80","4.715","4.77","3572874"
"HVN","20090909","3.97","4.03","3.89","3.91","5044041"
"HVN","20090910","3.95","4.14","3.92","4.06","4131299"
"HVN","20090911","4.02","4.18","3.95","4.01","3679248"
"HVN","20090914","4.04","4.14","4.02","4.09","5605183"
"HVN","20090915","4.16","4.44","4.10","4.35","11369855"
"HVN","20090916","4.45","4.51","4.30","4.33","6701009"
"HVN","20090917","4.33","4.37","4.25","4.37","8832395"
"HVN","20090918","4.32","4.32","4.18","4.31","7624779"
"HVN","20090921","4.28","4.28","4.20","4.24","3039933"
"HVN","20090922","4.20","4.26","4.12","4.15","7321212"
"HVN","20090923","4.12","4.22","4.12","4.19","4776176"
"HVN","20090924","4.17","4.19","4.14","4.17","1592438"
"HVN","20090925","4.18","4.35","4.17","4.33","3883187"
"HVN","20090928","4.35","4.38","4.18","4.19","9555586"
"HVN","20090929","4.25","4.35","4.24","4.27","4938927"
"HVN","20090930","4.25","4.34","4.23","4.30","2540759"
"HVN","20091001","4.30","4.33","4.13","4.18","2973395"
"HVN","20091002","4.18","4.43","4.14","4.38","6536315"
"HVN","20091005","4.38","4.42","4.24","4.24","1385266"
"HVN","20091006","4.26","4.34","4.08","4.13","3373438"
"HVN","20091007","4.24","4.29","4.18","4.26","2292349"
"HVN","20091008","4.24","4.48","4.21","4.46","3847353"
"HVN","20091009","4.50","4.59","4.34","4.40","4678645"
"HVN","20091012","4.44","4.50","4.37","4.39","1645549"
"HVN","20091013","4.49","4.58","4.45","4.54","3604719"
"HVN","20091014","4.55","4.78","4.53","4.64","3066434"
"HVN","20091015","4.80","4.85","4.73","4.76","3452344"
"HVN","20091016","4.73","4.80","4.21","4.44","12733659"
"HVN","20091019","4.38","4.44","4.31","4.39","4221834"
"HVN","20091020","4.43","4.44","4.30","4.33","3389189"
"HVN","20091021","4.34","4.37","4.27","4.28","1904182"
"HVN","20091022","4.30","4.30","4.16","4.17","4030987"
"HVN","20091023","4.22","4.24","4.09","4.11","6405003"
"HVN","20091026","4.09","4.23","4.05","4.20","2790392"
"HVN","20091027","4.18","4.25","4.11","4.21","2679112"
"HVN","20091028","4.23","4.28","4.13","4.13","1859858"
"HVN","20091029","4.06","4.09","4.01","4.02","4662053"
"HVN","20091030","4.10","4.14","3.99","3.99","6689363"
"HVN","20091102","3.88","3.93","3.79","3.90","4866941"
"HVN","20091103","3.94","3.96","3.88","3.89","832577"
"HVN","20091104","3.96","4.08","3.95","3.99","3513198"
"HVN","20091105","3.96","4.07","3.89","4.00","3953502"
"HVN","20091106","4.05","4.17","4.04","4.11","2847108"
"HVN","20091109","4.17","4.29","4.15","4.28","3067907"
"HVN","20091110","4.35","4.38","4.19","4.20","5078656"
"HVN","20091111","4.17","4.26","4.16","4.21","2496282"
"HVN","20091112","4.20","4.31","4.18","4.27","2530558"
"HVN","20091113","4.28","4.35","4.23","4.34","2418080"
"HVN","20091116","4.35","4.49","4.35","4.46","3220884"
"HVN","20091117","4.48","4.48","4.41","4.43","3594361"
"HVN","20091118","4.43","4.45","4.35","4.35","1939677"
"HVN","20091119","4.40","4.44","4.26","4.35","2406833"
"HVN","20091120","4.28","4.31","4.20","4.24","2923566"
"HVN","20091123","4.35","4.54","4.35","4.46","4649387"
"HVN","20091124","4.60","4.63","4.43","4.49","3695435"
"HVN","20091125","4.51","4.54","4.42","4.50","4057703"
"HVN","20091126","4.49","4.53","4.36","4.39","1464843"
"HVN","20091127","4.27","4.32","4.19","4.22","3264173"
"HVN","20091130","4.25","4.34","4.25","4.30","2077809"
"HVN","20091201","4.32","4.40","4.31","4.36","2528791"
"HVN","20091202","4.40","4.46","4.36","4.42","2901649"
"HVN","20091203","4.43","4.54","4.41","4.47","1752445"
"HVN","20091204","4.38","4.43","4.26","4.30","3276934"
"HVN","20091207","4.33","4.37","4.25","4.30","1425191"
"HVN","20091208","4.28","4.34","4.21","4.23","1880841"
"HVN","20091209","4.14","4.17","4.06","4.12","4080863"
"HVN","20091210","4.16","4.16","4.00","4.06","4447582"
"HVN","20091211","4.12","4.23","4.12","4.20","2866533"
"HVN","20091214","4.23","4.26","4.15","4.19","1536141"
"HVN","20091215","4.23","4.28","4.20","4.26","2686476"
"HVN","20091216","4.26","4.28","4.21","4.23","2546124"
"HVN","20091217","4.25","4.27","4.21","4.24","5129567"
"HVN","20091218","4.16","4.24","4.14","4.21","2490718"
"HVN","20091221","4.26","4.26","4.17","4.20","3250474"
"HVN","20091222","4.22","4.25","4.15","4.18","4942465"
"HVN","20091223","4.19","4.21","4.17","4.21","1639886"
"HVN","20091224","4.22","4.22","4.16","4.21","470921"
"HVN","20091229","4.18","4.19","4.14","4.15","1597722"
"HVN","20091230","4.17","4.18","4.13","4.18","835067"
"HVN","20091231","4.20","4.23","4.18","4.22","760536"
"HVN","20100104","4.17","4.19","4.07","4.08","3375944"
"HVN","20100105","4.12","4.12","3.95","3.96","5099984"
"HVN","20100106","3.93","3.95","3.77","3.81","8132268"
"HVN","20100107","3.83","3.97","3.83","3.95","10262704"
"HVN","20100108","3.99","4.02","3.86","3.88","4397746"
"HVN","20100111","3.87","3.88","3.82","3.86","5317104"
"HVN","20100112","3.83","3.87","3.79","3.83","3549977"
"HVN","20100113","3.85","3.94","3.83","3.93","4815901"
"HVN","20100114","3.93","3.96","3.87","3.87","3964675"
"HVN","20100115","3.87","3.88","3.81","3.83","2519303"
"HVN","20100118","3.81","3.83","3.75","3.76","4221382"
"HVN","20100119","3.76","3.90","3.72","3.87","7618980"
"HVN","20100120","3.93","3.95","3.89","3.92","4674400"
"HVN","20100121","3.89","3.94","3.87","3.92","2931865"
"HVN","20100122","3.84","3.84","3.78","3.80","4068203"
"HVN","20100125","3.74","3.75","3.73","3.74","3370281"
"HVN","20100127","3.72","3.74","3.64","3.70","4687920"
"HVN","20100128","3.72","3.83","3.71","3.83","5292894"
"HVN","20100129","3.72","3.74","3.66","3.68","4025773"
"HVN","20100201","3.64","3.74","3.63","3.71","2109883"
"HVN","20100202","3.75","3.78","3.69","3.75","2835832"
"HVN","20100203","3.76","3.79","3.75","3.78","3200831"
"HVN","20100204","3.76","3.80","3.71","3.72","3067206"
"HVN","20100205","3.62","3.68","3.59","3.62","3264610"
"HVN","20100208","3.65","3.71","3.65","3.69","2751914"
"HVN","20100209","3.65","3.71","3.65","3.71","1909375"
"HVN","20100210","3.71","3.77","3.70","3.75","2851706"
"HVN","20100211","3.73","3.79","3.70","3.79","1601804"
"HVN","20100212","3.82","3.82","3.70","3.74","1927897"
"HVN","20100215","3.72","3.76","3.70","3.75","855328"
"HVN","20100216","3.76","3.80","3.73","3.75","1052502"
"HVN","20100217","3.77","3.80","3.75","3.79","1494512"
"HVN","20100218","3.81","3.81","3.75","3.79","1134487"
"HVN","20100219","3.80","3.80","3.71","3.71","1744321"
"HVN","20100222","3.74","3.75","3.69","3.71","2328177"
"HVN","20100223","3.71","3.76","3.71","3.71","2873860"
"HVN","20100224","3.68","3.74","3.66","3.71","2185072"
"HVN","20100225","3.74","3.81","3.73","3.77","2388982"
"HVN","20100226","3.75","3.92","3.72","3.83","5968680"
"HVN","20100301","3.86","3.86","3.77","3.79","2108243"
"HVN","20100302","3.82","3.83","3.79","3.81","1983306"
"HVN","20100303","3.83","3.90","3.80","3.88","2302268"
"HVN","20100304","3.90","4.02","3.89","4.01","3581178"
"HVN","20100305","4.01","4.04","3.96","4.01","2286330"
"HVN","20100308","4.03","4.05","3.93","3.95","2840474"
"HVN","20100309","3.96","4.00","3.94","3.97","3441290"
"HVN","20100310","4.00","4.00","3.88","3.92","2346305"
"HVN","20100311","3.93","3.95","3.92","3.93","1902667"
"HVN","20100312","3.91","3.95","3.85","3.87","2292271"
"HVN","20100315","3.85","3.89","3.80","3.81","2610440"
"HVN","20100316","3.80","3.82","3.75","3.77","6713761"
"HVN","20100317","3.79","3.81","3.68","3.74","6356750"
"HVN","20100318","3.75","3.75","3.67","3.68","4850477"
"HVN","20100319","3.68","3.70","3.66","3.67","4253704"
"HVN","20100322","3.67","3.71","3.66","3.67","2511500"
"HVN","20100323","3.68","3.70","3.60","3.62","9131806"
"HVN","20100324","3.65","3.65","3.58","3.60","6690517"
"HVN","20100325","3.60","3.65","3.58","3.64","6710382"
"HVN","20100326","3.64","3.68","3.63","3.66","7652203"
"HVN","20100329","3.66","3.68","3.65","3.65","3584641"
"HVN","20100330","3.66","3.67","3.65","3.66","6443758"
"HVN","20100331","3.66","3.67","3.61","3.62","6846355"
"HVN","20100401","3.63","3.66","3.62","3.65","5492147"
"HVN","20100406","3.68","3.70","3.67","3.69","3965275"
"HVN","20100407","3.72","3.72","3.68","3.69","3883114"
"HVN","20100408","3.69","3.72","3.68","3.68","2550219"
"HVN","20100409","3.70","3.74","3.69","3.70","6899105"
"HVN","20100412","3.64","3.65","3.62","3.64","2082536"
"HVN","20100413","3.63","3.64","3.57","3.58","7984068"
"HVN","20100414","3.58","3.61","3.57","3.59","5976176"
"HVN","20100415","3.62","3.63","3.58","3.58","6611902"
"HVN","20100416","3.59","3.61","3.58","3.59","1301318"
"HVN","20100419","3.57","3.58","3.54","3.57","4437077"
"HVN","20100420","3.58","3.59","3.37","3.38","16297790"
"HVN","20100421","3.45","3.50","3.43","3.45","9501455"
"HVN","20100422","3.50","3.51","3.46","3.47","4164845"
"HVN","20100423","3.48","3.53","3.47","3.51","4569545"
"HVN","20100427","3.53","3.56","3.50","3.55","3019099"
"HVN","20100428","3.45","3.48","3.43","3.45","5772222"
"HVN","20100429","3.45","3.47","3.41","3.45","5453847"
"HVN","20100430","3.47","3.47","3.41","3.41","10433563"
"HVN","20100503","3.41","3.47","3.40","3.43","6673952"
"HVN","20100504","3.46","3.48","3.43","3.43","1791881"
"HVN","20100505","3.40","3.41","3.34","3.35","3646232"
"HVN","20100506","3.30","3.33","3.26","3.31","5493130"
"HVN","20100507","3.24","3.37","3.22","3.28","7933010"
"HVN","20100510","3.28","3.32","3.24","3.29","4109470"
"HVN","20100511","3.33","3.34","3.28","3.29","4539948"
"HVN","20100512","3.30","3.35","3.28","3.35","5625958"
"HVN","20100513","3.38","3.46","3.35","3.46","9536963"
"HVN","20100514","3.44","3.50","3.40","3.48","4699119"
"HVN","20100517","3.43","3.45","3.40","3.40","4451993"
"HVN","20100518","3.45","3.46","3.37","3.41","4827217"
"HVN","20100519","3.34","3.42","3.31","3.38","5064999"
"HVN","20100520","3.38","3.42","3.33","3.35","3484491"
"HVN","20100521","3.26","3.37","3.26","3.33","4302793"
"HVN","20100524","3.35","3.42","3.29","3.42","3427078"
"HVN","20100525","3.37","3.40","3.34","3.36","2748515"
"HVN","20100526","3.38","3.41","3.30","3.30","3519239"
"HVN","20100527","3.31","3.36","3.27","3.34","3972191"
"HVN","20100528","3.37","3.45","3.36","3.45","5644706"
"HVN","20100531","3.43","3.47","3.41","3.44","2689371"
"HVN","20100601","3.41","3.44","3.37","3.41","1842544"
"HVN","20100602","3.41","3.44","3.35","3.38","2579098"
"HVN","20100603","3.42","3.43","3.38","3.42","936107"
"HVN","20100604","3.42","3.42","3.38","3.42","1411216"
"HVN","20100607","3.32","3.32","3.27","3.31","2232481"
"HVN","20100608","3.30","3.37","3.30","3.32","2142317"
"HVN","20100609","3.30","3.35","3.30","3.33","1489880"
"HVN","20100610","3.33","3.48","3.32","3.42","3920801"
"HVN","20100611","3.46","3.46","3.38","3.42","3612710"
"HVN","20100615","3.42","3.47","3.41","3.45","2104637"
"HVN","20100616","3.47","3.50","3.46","3.48","2673669"
"HVN","20100617","3.46","3.49","3.46","3.47","1950533"
"HVN","20100618","3.49","3.54","3.45","3.48","2762072"
"HVN","20100621","3.52","3.56","3.48","3.55","2301751"
"HVN","20100622","3.52","3.55","3.45","3.45","1890617"
"HVN","20100623","3.42","3.45","3.41","3.43","942632"
"HVN","20100624","3.44","3.46","3.41","3.43","769505"
"HVN","20100625","3.40","3.48","3.39","3.44","2016874"
"HVN","20100628","3.43","3.44","3.33","3.38","1861157"
"HVN","20100629","3.37","3.42","3.36","3.37","2246924"
"HVN","20100630","3.31","3.35","3.29","3.31","2590090"
"HVN","20100701","3.30","3.41","3.28","3.40","4691403"
"HVN","20100702","3.40","3.44","3.37","3.43","1399425"
"HVN","20100705","3.47","3.50","3.46","3.47","2148751"
"HVN","20100706","3.44","3.48","3.43","3.48","1067273"
"HVN","20100707","3.45","3.47","3.42","3.45","1717219"
"HVN","20100708","3.55","3.65","3.51","3.65","4563642"
"HVN","20100709","3.64","3.68","3.58","3.64","3020799"
"HVN","20100712","3.65","3.68","3.62","3.65","1399139"
"HVN","20100713","3.67","3.67","3.62","3.64","1065666"
"HVN","20100714","3.68","3.68","3.62","3.66","1534696"
"HVN","20100715","3.67","3.67","3.61","3.65","1161110"
"HVN","20100716","3.65","3.65","3.59","3.62","1356460"
"HVN","20100719","3.57","3.59","3.54","3.55","1186873"
"HVN","20100720","3.54","3.66","3.54","3.65","2304462"
"HVN","20100721","3.67","3.70","3.61","3.63","2285667"
"HVN","20100722","3.63","3.66","3.60","3.62","1991564"
"HVN","20100723","3.67","3.68","3.63","3.65","1977035"
"HVN","20100726","3.68","3.69","3.51","3.54","2887187"
"HVN","20100727","3.50","3.58","3.45","3.55","4081895"
"HVN","20100728","3.52","3.58","3.50","3.57","2965679"
"HVN","20100729","3.57","3.65","3.55","3.59","1958611"
"HVN","20100730","3.56","3.57","3.48","3.50","2052599"
"HVN","20100802","3.50","3.53","3.48","3.50","1816515"
"HVN","20100803","3.52","3.55","3.50","3.52","1641637"
"HVN","20100804","3.52","3.54","3.45","3.47","1417658"
"HVN","20100805","3.49","3.50","3.43","3.45","1936673"
"HVN","20100806","3.46","3.48","3.42","3.45","1945388"
"HVN","20100809","3.42","3.46","3.41","3.45","1714912"
"HVN","20100810","3.47","3.54","3.46","3.52","2683159"
"HVN","20100811","3.54","3.54","3.45","3.48","1913093"
"HVN","20100812","3.44","3.48","3.39","3.44","2046817"
"HVN","20100813","3.42","3.50","3.42","3.50","4628504"
"HVN","20100816","3.46","3.53","3.44","3.52","1837610"
"HVN","20100817","3.49","3.54","3.49","3.54","1305394"
"HVN","20100818","3.56","3.61","3.56","3.60","2252945"
"HVN","20100819","3.58","3.61","3.55","3.61","1631377"
"HVN","20100820","3.56","3.60","3.54","3.57","2678651"
"HVN","20100823","3.55","3.59","3.54","3.58","2244467"
"HVN","20100824","3.58","3.62","3.57","3.58","2125218"
"HVN","20100825","3.54","3.55","3.46","3.46","3581400"
"HVN","20100826","3.47","3.56","3.46","3.54","3941341"
"HVN","20100827","3.57","3.58","3.45","3.53","3412288"
"HVN","20100830","3.55","3.58","3.51","3.53","2143078"
"HVN","20100831","3.50","3.53","3.43","3.45","2471617"
"HVN","20100901","3.47","3.50","3.45","3.49","1982145"
"HVN","20100902","3.51","3.52","3.47","3.48","2798881"
"HVN","20100903","3.50","3.59","3.49","3.57","2580396"
"HVN","20100906","3.59","3.66","3.58","3.63","2776336"
"HVN","20100907","3.64","3.68","3.62","3.64","1579996"
"HVN","20100908","3.61","3.62","3.57","3.61","1627988"
"HVN","20100909","3.63","3.67","3.61","3.66","1968910"
"HVN","20100910","3.67","3.77","3.66","3.76","3519719"
"HVN","20100913","3.77","3.80","3.73","3.78","3876648"
"HVN","20100914","3.78","3.79","3.75","3.78","3673397"
"HVN","20100915","3.78","3.82","3.77","3.80","1723898"
"HVN","20100916","3.86","3.89","3.84","3.85","5205499"
"HVN","20100917","3.86","3.95","3.84","3.94","2812689"
"HVN","20100920","3.93","3.93","3.84","3.88","2029287"
"HVN","20100921","3.90","3.93","3.87","3.87","1290703"
"HVN","20100922","3.87","3.91","3.83","3.88","2349249"
"HVN","20100923","3.86","3.90","3.82","3.88","1458540"
"HVN","20100924","3.86","3.86","3.77","3.80","3628459"
"HVN","20100927","3.86","3.87","3.82","3.86","1609527"
"HVN","20100928","3.86","3.86","3.80","3.82","1010284"
"HVN","20100929","3.84","3.85","3.80","3.81","2647700"
"HVN","20100930","3.80","3.82","3.76","3.77","2971623"
"HVN","20101001","3.77","3.79","3.71","3.76","2098627"
"HVN","20101004","3.78","3.81","3.77","3.80","668133"
"HVN","20101005","3.78","3.80","3.68","3.80","1511297"
"HVN","20101006","3.84","3.85","3.80","3.85","2136349"
"HVN","20101007","3.82","3.89","3.80","3.86","1819753"
"HVN","20101008","3.81","3.81","3.70","3.72","3910220"
"HVN","20101011","3.73","3.76","3.68","3.68","2920700"
"HVN","20101012","3.69","3.72","3.57","3.59","2726249"
"HVN","20101013","3.59","3.59","3.47","3.51","5737328"
"HVN","20101014","3.55","3.57","3.45","3.47","4407363"
"HVN","20101015","3.49","3.51","3.45","3.47","2786965"
"HVN","20101018","3.46","3.47","3.40","3.41","1855439"
"HVN","20101019","3.40","3.46","3.39","3.41","3242628"
"HVN","20101020","3.40","3.47","3.39","3.46","1934292"
"HVN","20101021","3.49","3.49","3.39","3.39","2811843"
"HVN","20101022","3.41","3.41","3.35","3.36","2565744"
"HVN","20101025","3.38","3.42","3.35","3.39","2262010"
"HVN","20101026","3.39","3.44","3.39","3.43","1463386"
"HVN","20101027","3.43","3.46","3.41","3.43","2652769"
"HVN","20101028","3.42","3.43","3.34","3.38","5903860"
"HVN","20101029","3.31","3.33","3.29","3.33","5882010"
"HVN","20101101","3.33","3.33","3.30","3.32","1969921"
"HVN","20101102","3.30","3.32","3.23","3.24","3524418"
"HVN","20101103","3.20","3.24","3.15","3.17","4677275"
"HVN","20101104","3.18","3.19","3.11","3.14","6408033"
"HVN","20101105","3.15","3.17","3.09","3.12","5342499"
"HVN","20101108","3.14","3.17","3.12","3.12","2488260"
"HVN","20101109","3.11","3.12","3.04","3.07","13282502"
"HVN","20101110","3.07","3.11","3.06","3.07","4461349"
"HVN","20101111","3.09","3.13","3.08","3.10","4969883"
"HVN","20101112","3.13","3.16","3.11","3.12","4445360"
"HVN","20101115","3.11","3.16","3.08","3.12","3137405"
"HVN","20101116","3.12","3.19","3.12","3.18","4357547"
"HVN","20101117","3.15","3.16","3.12","3.12","3340988"
"HVN","20101118","3.12","3.16","3.10","3.13","2959254"
"HVN","20101119","3.14","3.17","3.11","3.13","1577399"
"HVN","20101122","3.15","3.15","3.10","3.11","2923816"
"HVN","20101123","3.11","3.12","3.03","3.04","4413804"
"HVN","20101124","3.01","3.02","2.98","3.01","5688390"
"HVN","20101125","3.03","3.03","2.97","2.98","8374778"
"HVN","20101126","2.99","3.00","2.96","2.99","2566996"
"HVN","20101129","2.97","3.00","2.92","2.99","2545203"
"HVN","20101130","2.99","3.00","2.97","2.99","2465852"
"HVN","20101201","2.93","2.99","2.92","2.98","8224059"
"HVN","20101202","3.01","3.04","2.99","3.02","7990123"
"HVN","20101203","3.05","3.05","3.01","3.02","2969919"
"HVN","20101206","3.04","3.04","3.02","3.03","3775930"
"HVN","20101207","3.02","3.03","2.99","3.02","5006942"
"HVN","20101208","3.00","3.01","2.98","2.98","2455151"
"HVN","20101209","2.97","3.00","2.93","2.96","5214598"
"HVN","20101210","2.96","3.00","2.95","2.96","9590997"
"HVN","20101213","2.99","3.00","2.97","2.98","3276737"
"HVN","20101214","3.00","3.00","2.96","2.99","1103033"
"HVN","20101215","3.00","3.02","2.99","3.02","2637372"
"HVN","20101216","3.00","3.06","2.99","3.01","5424078"
"HVN","20101217","3.02","3.03","3.00","3.01","6813671"
"HVN","20101220","3.01","3.03","3.00","3.01","1748719"
"HVN","20101221","3.03","3.03","2.99","3.00","1911828"
"HVN","20101222","3.00","3.00","2.96","2.98","2427690"
"HVN","20101223","2.99","2.99","2.97","2.99","1363460"
"HVN","20101224","2.99","3.00","2.98","2.98","921282"
"HVN","20101229","2.98","2.98","2.95","2.95","1176705"
"HVN","20101230","2.96","2.97","2.94","2.95","1023943"
"HVN","20101231","2.94","2.95","2.93","2.94","1322446"
"HVN","20110104","2.94","2.96","2.90","2.92","1351370"
"HVN","20110105","2.91","2.93","2.87","2.90","4175020"
"HVN","20110106","2.91","2.91","2.87","2.90","2652812"
"HVN","20110107","2.90","2.91","2.87","2.88","1646609"
"HVN","20110110","2.89","2.91","2.88","2.90","4357146"
"HVN","20110111","2.90","2.92","2.87","2.92","5754921"
"HVN","20110112","2.93","2.98","2.93","2.95","6559269"
"HVN","20110113","2.98","3.06","2.96","3.04","9004867"
"HVN","20110114","3.07","3.09","3.02","3.07","6570231"
"HVN","20110117","3.07","3.09","3.05","3.07","5012017"
"HVN","20110118","3.07","3.11","3.07","3.11","4270045"
"HVN","20110119","3.13","3.24","3.12","3.22","9436590"
"HVN","20110120","3.22","3.22","3.14","3.14","3553953"
"HVN","20110121","3.14","3.19","3.08","3.15","3308892"
"HVN","20110124","3.15","3.16","3.10","3.14","3782447"
"HVN","20110125","3.13","3.17","3.11","3.13","4125422"
"HVN","20110127","3.13","3.13","3.03","3.06","5181968"
"HVN","20110128","3.06","3.08","3.00","3.02","4801612"
"HVN","20110131","3.00","3.03","2.97","3.01","3175953"
"HVN","20110201","3.01","3.03","3.00","3.01","2582476"
"HVN","20110202","3.05","3.06","3.02","3.02","3144379"
"HVN","20110203","3.01","3.03","2.98","3.01","4873710"
"HVN","20110204","3.01","3.05","3.01","3.04","3355706"
"HVN","20110207","2.98","2.99","2.93","2.93","9674443"
"HVN","20110208","2.96","2.96","2.92","2.93","4156220"
"HVN","20110209","2.95","2.95","2.91","2.93","5389140"
"HVN","20110210","2.92","2.99","2.91","2.97","3818709"
"HVN","20110211","2.96","3.04","2.92","2.92","12045070"
"HVN","20110214","2.96","2.99","2.93","2.96","5047815"
"HVN","20110215","2.94","2.96","2.92","2.94","6857688"
"HVN","20110216","2.92","2.96","2.92","2.95","3518513"
"HVN","20110217","2.95","2.96","2.93","2.94","3822850"
"HVN","20110218","2.96","3.04","2.95","3.03","4908737"
"HVN","20110221","3.03","3.03","2.99","3.00","2211397"
"HVN","20110222","2.99","3.01","2.97","2.98","1668692"
"HVN","20110223","2.98","3.02","2.96","3.00","5696924"
"HVN","20110224","3.00","3.04","2.99","3.02","4960712"
"HVN","20110225","3.04","3.05","2.98","3.04","7474573"
"HVN","20110228","3.05","3.07","3.00","3.04","2177791"
"HVN","20110301","3.06","3.08","3.03","3.03","2702366"
"HVN","20110302","3.00","3.02","3.00","3.01","2357142"
"HVN","20110303","3.00","3.03","3.00","3.02","1901088"
"HVN","20110304","3.03","3.04","3.02","3.04","1996896"
"HVN","20110307","3.02","3.03","2.99","3.02","3264304"
"HVN","20110308","3.01","3.02","2.98","2.99","3580403"
"HVN","20110309","3.00","3.02","2.96","2.99","3507825"
"HVN","20110310","2.99","2.99","2.95","2.96","1634695"
"HVN","20110311","2.94","2.96","2.92","2.93","3026052"
"HVN","20110314","2.92","2.94","2.87","2.93","2687074"
"HVN","20110315","2.95","2.95","2.84","2.86","2722199"
"HVN","20110316","2.85","2.92","2.83","2.86","3550765"
"HVN","20110317","2.82","2.87","2.75","2.85","5892623"
"HVN","20110318","2.88","2.93","2.86","2.92","2520242"
"HVN","20110321","2.90","2.92","2.87","2.88","2068752"
"HVN","20110322","2.88","2.91","2.86","2.89","2085570"
"HVN","20110323","2.87","2.93","2.86","2.92","1831461"
"HVN","20110324","2.93","2.97","2.92","2.96","2982316"
"HVN","20110325","2.93","2.98","2.92","2.97","2905764"
"HVN","20110328","2.97","2.99","2.94","2.97","1591045"
"HVN","20110329","2.97","3.02","2.97","3.00","3451156"
"HVN","20110330","3.00","3.00","2.97","2.99","4661935"
"HVN","20110331","2.96","3.02","2.96","3.00","3425391"
"HVN","20110401","3.02","3.02","2.98","2.99","2202665"
"HVN","20110404","3.03","3.07","3.01","3.04","2762524"
"HVN","20110405","3.03","3.05","3.01","3.03","2344406"
"HVN","20110406","3.04","3.04","3.00","3.02","1589319"
"HVN","20110408","3.00","3.00","2.95","2.98","3540363"
"HVN","20110411","2.92","2.92","2.86","2.90","2505417"
"HVN","20110412","2.89","2.89","2.83","2.85","2271816"
"HVN","20110413","2.86","2.91","2.85","2.89","3518182"
"HVN","20110414","2.87","2.89","2.83","2.87","3214287"
"HVN","20110415","2.86","2.88","2.83","2.85","3167149"
"HVN","20110418","2.84","2.87","2.84","2.85","2105489"
"HVN","20110419","2.83","2.85","2.82","2.83","2544729"
"HVN","20110420","2.83","2.85","2.83","2.85","1673585"
"HVN","20110421","2.88","2.88","2.78","2.82","3531583"
"HVN","20110427","2.79","2.82","2.76","2.79","3699515"
"HVN","20110428","2.79","2.80","2.71","2.73","9147455"
"HVN","20110429","2.71","2.71","2.65","2.68","4747045"
"HVN","20110502","2.67","2.71","2.65","2.69","3332613"
"HVN","20110503","2.69","2.69","2.63","2.69","2861576"
"HVN","20110504","2.69","2.70","2.67","2.67","3685735"
"HVN","20110505","2.69","2.69","2.63","2.64","2303558"
"HVN","20110506","2.63","2.66","2.63","2.64","3190321"
"HVN","20110509","2.65","2.69","2.63","2.66","2444318"
"HVN","20110510","2.69","2.70","2.65","2.65","1484964"
"HVN","20110511","2.68","2.70","2.63","2.68","4332913"
"HVN","20110512","2.66","2.68","2.64","2.66","5046221"
"HVN","20110513","2.66","2.67","2.64","2.65","4895632"
"HVN","20110516","2.62","2.64","2.59","2.60","4438899"
"HVN","20110517","2.61","2.62","2.56","2.56","5184294"
"HVN","20110518","2.55","2.57","2.51","2.51","6730930"
"HVN","20110519","2.50","2.55","2.46","2.54","20715108"
"HVN","20110520","2.54","2.57","2.49","2.50","3820673"
"HVN","20110523","2.50","2.51","2.44","2.45","2415476"
"HVN","20110524","2.46","2.46","2.41","2.41","3231195"
"HVN","20110525","2.41","2.48","2.38","2.45","6736276"
"HVN","20110526","2.46","2.51","2.46","2.50","5424816"
"HVN","20110527","2.51","2.53","2.49","2.51","2583610"
"HVN","20110530","2.51","2.53","2.46","2.51","2756035"
"HVN","20110531","2.53","2.53","2.50","2.51","2344324"
"HVN","20110601","2.52","2.53","2.51","2.51","2302173"
"HVN","20110602","2.48","2.50","2.46","2.48","7485492"
"HVN","20110603","2.48","2.53","2.47","2.50","6901566"
"HVN","20110606","2.49","2.51","2.47","2.48","4852175"
"HVN","20110607","2.47","2.51","2.46","2.50","6100440"
"HVN","20110608","2.52","2.55","2.46","2.47","3694562"
"HVN","20110609","2.45","2.51","2.41","2.48","2977813"
"HVN","20110610","2.48","2.51","2.48","2.50","1091569"
"HVN","20110614","2.46","2.49","2.41","2.49","2611678"
"HVN","20110615","2.49","2.49","2.44","2.46","3893277"
"HVN","20110616","2.47","2.47","2.43","2.43","4225735"
"HVN","20110617","2.45","2.47","2.43","2.46","2047908"
"HVN","20110620","2.46","2.50","2.45","2.45","1424904"
"HVN","20110621","2.45","2.48","2.43","2.45","1922633"
"HVN","20110622","2.45","2.49","2.45","2.46","986052"
"HVN","20110623","2.45","2.55","2.45","2.47","2577012"
"HVN","20110624","2.47","2.49","2.47","2.48","1966947"
"HVN","20110627","2.48","2.48","2.44","2.45","1507470"
"HVN","20110628","2.46","2.48","2.44","2.46","3073951"
"HVN","20110629","2.49","2.50","2.42","2.46","2980074"
"HVN","20110630","2.48","2.50","2.46","2.49","2797700"
"HVN","20110701","2.50","2.50","2.42","2.44","2020499"
"HVN","20110704","2.45","2.47","2.39","2.42","3540943"
"HVN","20110705","2.43","2.43","2.39","2.41","1640431"
"HVN","20110706","2.40","2.47","2.39","2.46","4133248"
"HVN","20110707","2.45","2.50","2.45","2.50","3081510"
"HVN","20110708","2.52","2.55","2.51","2.54","2200857"
"HVN","20110711","2.53","2.53","2.47","2.48","2585589"
"HVN","20110712","2.45","2.48","2.45","2.47","2156102"
"HVN","20110713","2.46","2.48","2.39","2.41","4360288"
"HVN","20110714","2.32","2.36","2.27","2.30","6279210"
"HVN","20110715","2.28","2.35","2.27","2.27","4620257"
"HVN","20110718","2.27","2.28","2.23","2.25","2304359"
"HVN","20110719","2.26","2.29","2.24","2.27","4690769"
"HVN","20110720","2.32","2.39","2.32","2.37","3429067"
"HVN","20110721","2.34","2.35","2.285","2.35","3578197"
"HVN","20110722","2.37","2.39","2.32","2.34","7464754"
"HVN","20110725","2.34","2.35","2.31","2.32","3150681"
"HVN","20110726","2.32","2.33","2.30","2.31","4363062"
"HVN","20110727","2.28","2.29","2.24","2.25","12675581"
"HVN","20110728","2.22","2.25","2.16","2.19","7144434"
"HVN","20110729","2.18","2.21","2.16","2.18","4956328"
"HVN","20110801","2.19","2.25","2.19","2.22","1763822"
"HVN","20110802","2.18","2.20","2.13","2.15","3055313"
"HVN","20110803","2.11","2.12","2.07","2.10","3751114"
"HVN","20110804","2.11","2.12","2.04","2.04","4411242"
"HVN","20110805","1.93","1.99","1.89","1.96","6462063"
"HVN","20110808","1.88","1.94","1.86","1.86","8263394"
"HVN","20110809","1.82","1.83","1.765","1.80","15303392"
"HVN","20110810","1.875","1.965","1.81","1.96","11414678"
"HVN","20110811","1.905","1.97","1.85","1.96","6229212"
"HVN","20110812","2.01","2.03","1.935","1.95","5093212"
"HVN","20110815","1.96","2.02","1.955","2.01","3237218"
"HVN","20110816","2.04","2.08","1.975","1.98","6728853"
"HVN","20110817","1.96","1.975","1.92","1.945","10044954"
"HVN","20110818","1.93","1.95","1.92","1.92","6239549"
"HVN","20110819","1.865","1.88","1.84","1.84","4196266"
"HVN","20110822","1.875","1.875","1.815","1.85","4883854"
"HVN","20110823","1.86","1.90","1.84","1.90","5898697"
"HVN","20110824","1.94","1.98","1.91","1.955","4824627"
"HVN","20110825","1.99","2.04","1.975","2.03","13623298"
"HVN","20110826","2.04","2.07","1.99","2.02","4635872"
"HVN","20110829","2.05","2.06","2.01","2.03","2741793"
"HVN","20110830","2.05","2.13","1.97","2.00","9740351"
"HVN","20110831","1.98","2.07","1.98","2.07","4686547"
"HVN","20110901","2.10","2.12","2.03","2.07","6858002"
"HVN","20110902","2.03","2.08","2.03","2.04","6612597"
"HVN","20110905","2.02","2.04","1.995","2.02","2606984"
"HVN","20110906","2.00","2.03","1.99","1.995","2965017"
"HVN","20110907","2.02","2.06","2.00","2.06","2210325"
"HVN","20110908","2.09","2.12","2.07","2.12","3098711"
"HVN","20110909","2.09","2.18","2.09","2.16","3564968"
"HVN","20110912","2.10","2.12","2.07","2.07","3448664"
"HVN","20110913","2.09","2.11","2.06","2.09","1633200"
"HVN","20110914","2.09","2.12","2.03","2.05","2553331"
"HVN","20110915","2.10","2.10","2.02","2.04","4435591"
"HVN","20110916","2.08","2.08","2.03","2.05","3994922"
"HVN","20110919","2.03","2.05","2.00","2.00","2749178"
"HVN","20110920","2.01","2.01","1.975","1.98","1390101"
"HVN","20110921","2.01","2.05","1.995","2.05","1798783"
"HVN","20110922","2.00","2.03","2.00","2.01","2056165"
"HVN","20110923","1.99","2.02","1.975","2.00","1582040"
"HVN","20110926","2.03","2.03","1.99","1.99","2166336"
"HVN","20110927","2.03","2.07","2.01","2.07","2533773"
"HVN","20110928","2.09","2.14","2.07","2.14","2423860"
"HVN","20110929","2.11","2.16","2.10","2.15","2204733"
"HVN","20110930","2.15","2.19","2.11","2.16","4334881"
"HVN","20111003","2.12","2.14","2.10","2.12","1526390"
"HVN","20111004","2.08","2.14","2.07","2.14","3168295"
"HVN","20111005","2.16","2.20","2.14","2.18","3187217"
"HVN","20111006","2.22","2.26","2.21","2.22","4807911"
"HVN","20111007","2.23","2.30","2.23","2.26","4371780"
"HVN","20111010","2.26","2.27","2.23","2.26","2554316"
"HVN","20111011","2.27","2.28","2.25","2.26","1412412"
"HVN","20111012","2.25","2.265","2.23","2.26","5421657"
"HVN","20111013","2.27","2.27","2.23","2.24","3723559"
"HVN","20111014","2.24","2.25","2.21","2.21","2299676"
"HVN","20111017","2.23","2.26","2.22","2.25","3126663"
"HVN","20111018","2.20","2.21","2.17","2.17","2407400"
"HVN","20111019","2.19","2.23","2.15","2.21","1789235"
"HVN","20111020","2.21","2.22","2.20","2.21","2294328"
"HVN","20111021","2.23","2.24","2.20","2.21","1257017"
"HVN","20111024","2.24","2.30","2.22","2.30","1814317"
"HVN","20111025","2.30","2.32","2.25","2.28","3261512"
"HVN","20111026","2.24","2.27","2.225","2.23","10592360"
"HVN","20111027","2.25","2.265","2.24","2.26","5083107"
"HVN","20111028","2.22","2.22","2.16","2.16","9400391"
"HVN","20111031","2.15","2.18","2.14","2.17","4610331"
"HVN","20111101","2.06","2.11","2.00","2.09","8411907"
"HVN","20111102","2.06","2.07","2.01","2.04","4759313"
"HVN","20111103","2.04","2.05","2.02","2.04","2495287"
"HVN","20111104","2.08","2.08","2.03","2.04","2081689"
"HVN","20111107","2.03","2.05","2.02","2.05","2008508"
"HVN","20111108","2.07","2.12","2.06","2.12","2829556"
"HVN","20111109","2.13","2.19","2.11","2.19","3082687"
"HVN","20111110","2.11","2.16","2.10","2.15","3496639"
"HVN","20111111","2.16","2.21","2.15","2.21","2035044"
"HVN","20111114","2.24","2.25","2.16","2.17","3806849"
"HVN","20111115","2.17","2.19","2.16","2.16","1786170"
"HVN","20111116","2.16","2.19","2.16","2.17","1800382"
"HVN","20111117","2.17","2.175","2.14","2.16","1250683"
"HVN","20111118","2.12","2.14","2.08","2.08","1289644"
"HVN","20111121","2.07","2.11","2.04","2.07","3654152"
"HVN","20111122","2.07","2.08","2.02","2.05","3096401"
"HVN","20111123","2.04","2.05","2.01","2.02","1363862"
"HVN","20111124","2.02","2.035","1.99","2.02","2869470"
"HVN","20111125","2.01","2.02","1.985","1.985","2518821"
"HVN","20111128","2.02","2.06","2.01","2.03","1315237"
"HVN","20111129","2.05","2.065","2.02","2.05","2111822"
"HVN","20111130","2.05","2.10","2.04","2.10","1571546"
"HVN","20111201","2.14","2.16","2.09","2.13","2445871"
"HVN","20111202","2.14","2.19","2.135","2.17","1291858"
"HVN","20111205","2.18","2.20","2.16","2.16","2376392"
"HVN","20111206","2.18","2.19","2.14","2.15","2631838"
"HVN","20111207","2.17","2.20","2.12","2.15","2846979"
"HVN","20111208","2.16","2.16","2.10","2.11","2711330"
"HVN","20111209","2.10","2.115","2.07","2.09","1836878"
"HVN","20111212","2.12","2.13","2.09","2.09","939924"
"HVN","20111213","2.06","2.10","2.06","2.08","1082708"
"HVN","20111214","2.08","2.10","2.06","2.08","1460250"
"HVN","20111215","2.06","2.10","2.05","2.10","2683257"
"HVN","20111216","2.00","2.01","1.945","1.955","12579541"
"HVN","20111219","1.93","1.93","1.785","1.785","5435807"
"HVN","20111220","1.78","1.835","1.78","1.815","2735481"
"HVN","20111221","1.85","1.88","1.835","1.88","2416851"
"HVN","20111222","1.865","1.87","1.795","1.835","9328203"
"HVN","20111223","1.87","1.875","1.825","1.85","1619940"
"HVN","20111228","1.855","1.865","1.79","1.81","3280767"
"HVN","20111229","1.80","1.82","1.80","1.815","1181754"
"HVN","20111230","1.825","1.835","1.815","1.835","632454"
"HVN","20120103","1.835","1.84","1.78","1.815","3825380"
"HVN","20120104","1.83","1.89","1.82","1.88","2040559"
"HVN","20120105","1.85","1.885","1.835","1.86","3552379"
"HVN","20120106","1.85","1.86","1.84","1.85","1531136"
"HVN","20120109","1.885","1.885","1.82","1.86","2289092"
"HVN","20120110","1.87","1.93","1.855","1.925","3519005"
"HVN","20120111","1.915","1.985","1.915","1.955","3981086"
"HVN","20120112","1.955","1.99","1.95","1.98","4329815"
"HVN","20120113","1.975","1.975","1.955","1.975","2311287"
"HVN","20120116","1.95","2.00","1.94","1.97","3062897"
"HVN","20120117","1.97","1.995","1.95","1.99","3069109"
"HVN","20120118","1.965","1.985","1.96","1.975","1648631"
"HVN","20120119","1.995","2.03","1.985","2.02","3306154"
"HVN","20120120","2.03","2.06","2.01","2.03","1532852"
"HVN","20120123","2.05","2.06","2.01","2.05","2279241"
"HVN","20120124","2.06","2.07","2.02","2.04","1761246"
"HVN","20120125","2.04","2.05","2.00","2.03","1938512"
"HVN","20120127","2.01","2.03","2.00","2.00","1390562"
"HVN","20120130","2.00","2.06","2.00","2.05","1584060"
"HVN","20120131","2.05","2.16","2.04","2.06","5539789"
"HVN","20120201","2.05","2.07","2.04","2.04","1435279"
"HVN","20120202","2.12","2.12","2.01","2.04","3039398"
"HVN","20120203","2.05","2.05","2.02","2.03","2181508"
"HVN","20120206","2.07","2.09","2.06","2.07","1680332"
"HVN","20120207","2.07","2.13","2.05","2.09","4499236"
"HVN","20120208","2.08","2.10","2.06","2.07","8543773"
"HVN","20120209","2.09","2.10","2.06","2.08","5721147"
"HVN","20120210","2.06","2.08","2.04","2.06","1410482"
"HVN","20120213","2.08","2.10","2.07","2.07","1075861"
"HVN","20120214","2.06","2.07","1.97","1.98","8072079"
"HVN","20120215","1.98","1.99","1.945","1.97","2922157"
"HVN","20120216","1.97","2.01","1.95","1.975","2437655"
"HVN","20120217","1.97","2.03","1.97","2.01","1148272"
"HVN","20120220","2.04","2.06","2.02","2.06","2417449"
"HVN","20120221","2.06","2.12","2.06","2.12","4233112"
"HVN","20120222","2.11","2.16","2.10","2.14","3514947"
"HVN","20120223","2.14","2.15","2.11","2.11","1196073"
"HVN","20120224","2.14","2.16","2.13","2.15","2282934"
"HVN","20120227","2.15","2.19","2.13","2.15","2687725"
"HVN","20120228","2.17","2.19","2.14","2.16","1631172"
"HVN","20120229","2.17","2.22","1.975","2.07","9774755"
"HVN","20120301","2.01","2.04","1.995","2.02","7722150"
"HVN","20120302","2.02","2.03","1.97","1.98","2876994"
"HVN","20120305","1.965","1.995","1.965","1.98","1295463"
"HVN","20120306","1.975","1.98","1.95","1.96","2334943"
"HVN","20120307","1.95","1.955","1.905","1.92","2197334"
"HVN","20120308","1.925","1.955","1.905","1.95","3318241"
"HVN","20120309","1.935","1.945","1.915","1.94","1843514"
"HVN","20120312","1.92","1.945","1.91","1.92","3018815"
"HVN","20120313","1.94","1.94","1.902","1.91","4526778"
"HVN","20120314","1.92","1.962","1.915","1.925","5238778"
"HVN","20120315","1.935","1.95","1.91","1.94","4497967"
"HVN","20120316","1.94","1.95","1.92","1.95","2741024"
"HVN","20120319","1.95","1.96","1.935","1.95","2854533"
"HVN","20120320","1.94","1.94","1.92","1.925","2906836"
"HVN","20120321","1.905","1.925","1.90","1.905","2372654"
"HVN","20120322","1.895","1.93","1.88","1.93","3341591"
"HVN","20120323","1.90","1.95","1.90","1.945","1643814"
"HVN","20120326","1.94","1.955","1.93","1.93","1398038"
"HVN","20120327","1.95","1.995","1.935","1.975","4614166"
"HVN","20120328","1.97","2.06","1.97","2.00","3553914"
"HVN","20120329","2.02","2.04","2.01","2.01","1677267"
"HVN","20120330","2.03","2.04","2.00","2.01","4058322"
"HVN","20120402","2.04","2.04","1.965","1.98","7266166"
"HVN","20120403","1.99","2.01","1.97","1.97","2467883"
"HVN","20120404","1.975","1.99","1.95","1.95","2124821"
"HVN","20120405","1.87","1.885","1.855","1.855","4485672"
"HVN","20120410","1.85","1.875","1.85","1.85","5303867"
"HVN","20120411","1.855","1.885","1.85","1.87","1786024"
"HVN","20120412","1.88","1.915","1.87","1.915","2881728"
"HVN","20120413","1.94","1.95","1.92","1.935","1820871"
"HVN","20120416","1.92","1.93","1.91","1.92","1442284"
"HVN","20120417","1.92","1.95","1.92","1.945","1489662"
"HVN","20120418","1.96","1.98","1.952","1.98","3002564"
"HVN","20120419","1.99","2.01","1.97","2.00","2710467"
"HVN","20120420","2.01","2.01","1.975","1.995","1587102"
"HVN","20120423","1.985","2.01","1.98","1.995","2546147"
"HVN","20120424","1.995","2.04","1.99","2.03","4770682"
"HVN","20120426","2.05","2.07","2.03","2.07","3288729"
"HVN","20120427","2.00","2.02","1.98","2.02","3542627"
"HVN","20120430","2.02","2.03","1.99","2.02","2272476"
"HVN","20120501","2.00","2.07","2.00","2.05","2500894"
"HVN","20120502","2.04","2.07","2.03","2.07","2254935"
"HVN","20120503","2.05","2.05","1.97","2.04","7921925"
"HVN","20120504","2.01","2.03","2.005","2.01","6500441"
"HVN","20120507","1.98","1.995","1.935","1.96","6776046"
"HVN","20120508","1.97","2.01","1.965","1.995","2753189"
"HVN","20120509","1.97","2.01","1.97","2.00","5436296"
"HVN","20120510","2.00","2.01","1.985","2.00","2944122"
"HVN","20120511","1.99","2.005","1.985","1.995","2610702"
"HVN","20120514","2.02","2.03","2.00","2.02","1202829"
"HVN","20120515","2.01","2.06","2.00","2.04","3210355"
"HVN","20120516","2.02","2.03","1.962","1.965","2518338"
"HVN","20120517","1.985","1.985","1.93","1.975","2291525"
"HVN","20120518","1.95","1.957","1.91","1.93","5078339"
"HVN","20120521","1.925","1.94","1.91","1.94","2303492"
"HVN","20120522","1.94","1.96","1.93","1.955","2038111"
"HVN","20120523","1.93","1.955","1.93","1.94","1769105"
"HVN","20120524","1.91","1.935","1.91","1.93","1362437"
"HVN","20120525","1.965","1.975","1.94","1.95","1253504"
"HVN","20120528","1.94","1.975","1.94","1.97","1093720"
"HVN","20120529","1.965","2.02","1.96","2.00","1946808"
"HVN","20120530","1.975","2.01","1.97","2.01","923745"
"HVN","20120531","1.98","2.01","1.97","1.97","3182082"
"HVN","20120601","1.97","1.975","1.92","1.925","2597662"
"HVN","20120604","1.875","1.895","1.86","1.885","4950965"
"HVN","20120605","1.895","1.91","1.86","1.88","5697171"
"HVN","20120606","1.865","1.895","1.84","1.85","2995872"
"HVN","20120607","1.88","1.90","1.845","1.88","2593678"
"HVN","20120608","1.90","1.90","1.85","1.865","1838886"
"HVN","20120612","1.855","1.912","1.845","1.90","2119758"
"HVN","20120613","1.91","1.91","1.88","1.905","1807480"
"HVN","20120614","1.91","1.91","1.87","1.875","1708889"
"HVN","20120615","1.875","1.89","1.857","1.86","2325792"
"HVN","20120618","1.88","1.91","1.865","1.905","1795045"
"HVN","20120619","1.88","1.89","1.87","1.885","1540793"
"HVN","20120620","1.905","1.905","1.88","1.89","3364198"
"HVN","20120621","1.90","1.91","1.88","1.885","3540043"
"HVN","20120622","1.87","1.885","1.87","1.87","2279634"
"HVN","20120625","1.875","1.885","1.855","1.88","1668130"
"HVN","20120626","1.845","1.885","1.845","1.87","4617550"
"HVN","20120627","1.88","1.915","1.87","1.905","2429941"
"HVN","20120628","1.90","1.91","1.89","1.90","2937828"
"HVN","20120629","1.91","1.965","1.91","1.95","4270679"
"HVN","20120702","1.97","1.99","1.935","1.935","1144238"
"HVN","20120703","1.93","1.97","1.93","1.945","1108905"
"HVN","20120704","1.95","1.975","1.925","1.95","2358081"
"HVN","20120705","1.945","1.98","1.945","1.965","1067844"
"HVN","20120706","1.97","1.97","1.947","1.96","4157829"
"HVN","20120709","1.945","1.955","1.94","1.95","1357167"
"HVN","20120710","1.95","1.95","1.92","1.92","2281398"
"HVN","20120711","1.92","1.93","1.90","1.915","1932258"
"HVN","20120712","1.91","1.94","1.895","1.94","2024987"
"HVN","20120713","1.935","1.945","1.925","1.935","1105396"
"HVN","20120716","1.935","1.945","1.92","1.935","961682"
"HVN","20120717","1.93","1.97","1.93","1.95","804221"
"HVN","20120718","1.97","1.97","1.925","1.95","740304"
"HVN","20120719","1.99","2.01","1.942","2.01","1989860"
"HVN","20120720","2.00","2.10","1.992","2.10","2760681"
"HVN","20120723","2.07","2.08","2.02","2.04","1529668"
"HVN","20120724","2.03","2.05","2.00","2.01","1845655"
"HVN","20120725","1.985","1.995","1.965","1.97","4230142"
"HVN","20120726","1.945","1.985","1.945","1.98","3038870"
"HVN","20120727","1.99","1.995","1.97","1.985","3981486"
"HVN","20120730","1.99","2.02","1.985","1.99","1404283"
"HVN","20120731","1.99","2.02","1.99","2.00","1624107"
"HVN","20120801","2.02","2.02","1.99","2.00","1836069"
"HVN","20120802","1.975","2.005","1.96","2.00","3148277"
"HVN","20120803","1.98","1.995","1.962","1.97","1687904"
"HVN","20120806","2.00","2.015","1.945","1.975","1875826"
"HVN","20120807","1.95","1.955","1.92","1.93","3986833"
"HVN","20120808","1.93","1.93","1.895","1.90","8163354"
"HVN","20120809","1.905","1.935","1.902","1.925","4892089"
"HVN","20120810","1.93","1.955","1.925","1.94","1710439"
"HVN","20120813","1.945","1.99","1.94","1.945","972080"
"HVN","20120814","1.955","1.99","1.935","1.98","2237247"
"HVN","20120815","1.98","2.02","1.98","2.00","3630193"
"HVN","20120816","2.02","2.03","1.995","2.03","2936281"
"HVN","20120817","2.02","2.08","2.01","2.06","3912002"
"HVN","20120820","2.06","2.08","1.995","2.05","1138892"
"HVN","20120821","2.05","2.10","2.02","2.04","3090675"
"HVN","20120822","2.03","2.15","2.03","2.11","5348998"
"HVN","20120823","2.13","2.14","2.07","2.10","2226077"
"HVN","20120824","2.10","2.12","2.06","2.11","1613376"
"HVN","20120827","2.12","2.145","2.10","2.12","1527112"
"HVN","20120828","2.14","2.155","2.12","2.15","1820273"
"HVN","20120829","2.13","2.13","2.07","2.08","6457125"
"HVN","20120830","2.08","2.12","2.07","2.10","2664126"
"HVN","20120831","2.09","2.13","2.04","2.05","3129359"
"HVN","20120903","2.04","2.06","2.00","2.03","2301105"
"HVN","20120904","2.04","2.04","1.982","2.01","3340843"
"HVN","20120905","1.99","2.00","1.965","1.99","3968334"
"HVN","20120906","1.99","2.005","1.98","1.99","3850718"
"HVN","20120907","2.00","2.00","1.98","1.985","4305361"
"HVN","20120910","1.98","2.01","1.97","1.99","1789264"
"HVN","20120911","1.985","1.99","1.96","1.98","2481995"
"HVN","20120912","1.99","2.02","1.97","2.02","3266125"
"HVN","20120913","2.00","2.01","1.965","2.00","1761973"
"HVN","20120914","2.01","2.02","1.985","1.99","1261317"
"HVN","20120917","1.98","1.995","1.965","1.99","1695359"
"HVN","20120918","1.97","2.01","1.97","1.995","4098354"
"HVN","20120919","2.00","2.02","1.97","2.00","1392876"
"HVN","20120920","1.99","2.00","1.98","1.985","3108874"
"HVN","20120921","2.00","2.00","1.95","1.95","6472507"
"HVN","20120924","1.94","1.962","1.935","1.95","2004906"
"HVN","20120925","1.95","1.955","1.945","1.955","1340031"
"HVN","20120926","1.95","1.965","1.945","1.95","595959"
"HVN","20120927","1.96","1.97","1.945","1.945","3161999"
"HVN","20120928","1.94","1.955","1.94","1.94","3764287"
"HVN","20121001","1.93","1.945","1.91","1.92","1295296"
"HVN","20121002","1.92","1.955","1.915","1.94","3982920"
"HVN","20121003","1.95","1.99","1.95","1.98","1417135"
"HVN","20121004","1.985","1.99","1.96","1.965","2997851"
"HVN","20121005","1.96","1.97","1.96","1.965","2020039"
"HVN","20121008","1.96","1.995","1.96","1.99","772296"
"HVN","20121009","1.97","2.02","1.97","2.02","996761"
"HVN","20121010","1.99","2.03","1.99","2.01","3955732"
"HVN","20121011","1.985","2.01","1.98","2.00","1466783"
"HVN","20121012","2.00","2.01","1.97","1.98","1125240"
"HVN","20121015","1.97","1.985","1.96","1.97","1519129"
"HVN","20121016","1.99","1.997","1.98","1.99","1772274"
"HVN","20121017","2.00","2.01","1.985","2.01","681818"
"HVN","20121018","2.04","2.05","2.02","2.05","1469885"
"HVN","20121019","2.02","2.04","1.995","2.01","2295574"
"HVN","20121022","1.995","2.015","1.99","2.01","2149204"
"HVN","20121023","2.00","2.02","1.985","1.985","1417863"
"HVN","20121024","1.98","1.98","1.955","1.965","1172552"
"HVN","20121025","1.975","1.99","1.967","1.99","870162"
"HVN","20121026","1.985","1.995","1.97","1.975","1338413"
"HVN","20121029","1.935","1.95","1.92","1.92","931050"
"HVN","20121030","1.92","1.93","1.902","1.91","1861063"
"HVN","20121031","1.905","1.91","1.865","1.905","4660360"
"HVN","20121101","1.89","1.92","1.88","1.88","3683258"
"HVN","20121102","1.865","1.875","1.86","1.865","3474648"
"HVN","20121105","1.855","1.87","1.845","1.85","1918895"
"HVN","20121106","1.84","1.85","1.825","1.85","3267695"
"HVN","20121107","1.84","1.85","1.76","1.81","8880152"
"HVN","20121108","1.785","1.822","1.77","1.80","9594522"
"HVN","20121109","1.80","1.825","1.79","1.815","4127750"
"HVN","20121112","1.81","1.855","1.805","1.845","9241110"
"HVN","20121113","1.845","1.845","1.805","1.81","3411626"
"HVN","20121114","1.81","1.82","1.80","1.81","3864521"
"HVN","20121115","1.805","1.83","1.78","1.78","6909860"
"HVN","20121116","1.79","1.80","1.76","1.785","3846006"
"HVN","20121119","1.79","1.805","1.775","1.80","2659566"
"HVN","20121120","1.805","1.86","1.802","1.84","2502901"
"HVN","20121121","1.835","1.84","1.80","1.805","1342476"
"HVN","20121122","1.825","1.84","1.81","1.835","1181308"
"HVN","20121123","1.83","1.835","1.82","1.825","512742"
"HVN","20121126","1.86","1.87","1.83","1.845","2327581"
"HVN","20121127","1.84","1.84","1.82","1.83","3915368"
"HVN","20121128","1.83","1.83","1.80","1.81","1999227"
"HVN","20121129","1.81","1.82","1.79","1.80","4989586"
"HVN","20121130","1.81","1.837","1.80","1.805","2378192"
"HVN","20121203","1.81","1.83","1.78","1.79","4188781"
"HVN","20121204","1.78","1.80","1.78","1.795","2016686"
"HVN","20121205","1.80","1.80","1.77","1.78","3388847"
"HVN","20121206","1.775","1.79","1.74","1.775","2698841"
"HVN","20121207","1.78","1.79","1.77","1.785","5093452"
"HVN","20121210","1.795","1.80","1.775","1.795","1890350"
"HVN","20121211","1.785","1.815","1.78","1.815","3144250"
"HVN","20121212","1.825","1.85","1.82","1.825","2555345"
"HVN","20121213","1.825","1.91","1.82","1.89","5512803"
"HVN","20121214","1.88","1.885","1.85","1.85","2271473"
"HVN","20121217","1.85","1.875","1.835","1.86","1960872"
"HVN","20121218","1.86","1.87","1.84","1.85","3089374"
"HVN","20121219","1.855","1.88","1.855","1.875","1843771"
"HVN","20121220","1.89","1.89","1.845","1.87","3575209"
"HVN","20121221","1.88","1.88","1.835","1.84","5026382"
"HVN","20121224","1.84","1.865","1.832","1.855","635712"
"HVN","20121227","1.85","1.895","1.85","1.885","1496508"
"HVN","20121228","1.915","1.935","1.885","1.925","2236661"
"HVN","20121231","1.91","1.915","1.885","1.90","776275"
"HVN","20130102","1.925","1.932","1.88","1.93","2961372"
"HVN","20130103","1.915","1.93","1.885","1.93","2007148"
"HVN","20130104","1.905","1.935","1.905","1.925","970276"
"HVN","20130107","1.935","1.935","1.905","1.915","885128"
"HVN","20130108","1.93","1.95","1.93","1.95","1386042"
"HVN","20130109","1.95","1.95","1.865","1.905","2718594"
"HVN","20130110","1.89","1.91","1.885","1.90","1327211"
"HVN","20130111","1.92","1.92","1.88","1.89","1001855"
"HVN","20130114","1.905","1.905","1.87","1.875","1566757"
"HVN","20130115","1.865","1.915","1.865","1.90","2520890"
"HVN","20130116","1.90","1.92","1.90","1.91","1846723"
"HVN","20130117","1.93","1.977","1.93","1.96","4927672"
"HVN","20130118","1.96","1.98","1.96","1.97","2719494"
"HVN","20130121","1.97","1.985","1.96","1.98","989213"
"HVN","20130122","1.965","1.99","1.965","1.98","1732562"
"HVN","20130123","1.98","1.99","1.95","1.96","2190679"
"HVN","20130124","1.95","1.975","1.93","1.965","4654206"
"HVN","20130125","1.97","2.01","1.95","1.985","2151462"
"HVN","20130129","2.00","2.01","1.98","1.985","3615398"
"HVN","20130130","1.99","2.03","1.985","1.995","3433552"
"HVN","20130131","2.00","2.00","1.955","1.96","4454241"
"HVN","20130201","1.98","2.04","1.975","2.03","2447780"
"HVN","20130204","2.02","2.05","2.02","2.03","2570270"
"HVN","20130205","2.03","2.09","2.015","2.07","4239456"
"HVN","20130206","2.08","2.12","2.07","2.10","4856663"
"HVN","20130207","2.09","2.12","2.075","2.12","2624402"
"HVN","20130208","2.13","2.20","2.12","2.20","2701451"
"HVN","20130211","2.27","2.38","2.27","2.33","4802484"
"HVN","20130212","2.34","2.42","2.305","2.33","6321354"
"HVN","20130213","2.28","2.31","2.26","2.29","3688137"
"HVN","20130214","2.32","2.32","2.25","2.29","5015183"
"HVN","20130215","2.29","2.315","2.26","2.29","2342873"
"HVN","20130218","2.30","2.30","2.27","2.28","2529858"
"HVN","20130219","2.30","2.35","2.28","2.34","3397545"
"HVN","20130220","2.35","2.38","2.34","2.37","11821849"
"HVN","20130221","2.37","2.37","2.28","2.30","7593331"
"HVN","20130222","2.33","2.345","2.31","2.33","2793847"
"HVN","20130225","2.36","2.37","2.32","2.36","2048237"
"HVN","20130226","2.31","2.34","2.27","2.29","9505573"
"HVN","20130227","2.33","2.34","2.28","2.28","3388116"
"HVN","20130228","2.31","2.49","2.25","2.49","24319281"
"HVN","20130301","2.50","2.62","2.45","2.61","33644496"
"HVN","20130304","2.60","2.61","2.53","2.56","4829316"
"HVN","20130305","2.61","2.64","2.56","2.62","3914263"
"HVN","20130306","2.65","2.71","2.65","2.68","6825958"
"HVN","20130307","2.70","2.74","2.68","2.72","7227878"
"HVN","20130308","2.74","2.75","2.68","2.75","2944535"
"HVN","20130311","2.75","2.83","2.73","2.81","3314415"
"HVN","20130312","2.84","2.89","2.79","2.79","7363632"
"HVN","20130313","2.81","2.82","2.71","2.78","3413884"
"HVN","20130314","2.80","2.82","2.74","2.76","2389354"
"HVN","20130315","2.80","2.85","2.785","2.83","7963161"
"HVN","20130318","2.79","2.83","2.78","2.80","2416219"
"HVN","20130319","2.78","2.84","2.78","2.78","3860704"
"HVN","20130320","2.75","2.82","2.73","2.80","2593226"
"HVN","20130321","2.78","2.79","2.755","2.77","2495893"
"HVN","20130322","2.73","2.76","2.68","2.76","1610019"
"HVN","20130325","2.77","2.80","2.77","2.79","1619189"
"HVN","20130326","2.73","2.80","2.73","2.75","1318215"
"HVN","20130327","2.76","2.81","2.74","2.79","2385632"
"HVN","20130328","2.75","2.79","2.69","2.73","5394110"
"HVN","20130402","2.70","2.78","2.65","2.74","2666770"
"HVN","20130403","2.75","2.82","2.73","2.78","3615155"
"HVN","20130404","2.75","2.86","2.74","2.85","3264145"
"HVN","20130405","2.80","2.82","2.755","2.81","2103413"
"HVN","20130408","2.71","2.74","2.66","2.66","3770933"
"HVN","20130409","2.67","2.70","2.62","2.65","6858366"
"HVN","20130410","2.64","2.66","2.57","2.58","6290598"
"HVN","20130411","2.57","2.64","2.56","2.63","1740107"
"HVN","20130412","2.65","2.66","2.57","2.58","1285707"
"HVN","20130415","2.55","2.65","2.54","2.63","1800864"
"HVN","20130416","2.57","2.65","2.53","2.65","2266821"
"HVN","20130417","2.66","2.77","2.65","2.75","2781008"
"HVN","20130418","2.80","2.94","2.79","2.80","4577671"
"HVN","20130419","2.83","2.83","2.71","2.74","2155147"
"HVN","20130422","2.72","2.74","2.68","2.70","3095538"
"HVN","20130423","2.73","2.87","2.72","2.86","2135116"
"HVN","20130424","2.89","2.99","2.88","2.98","6009245"
"HVN","20130426","2.93","2.95","2.87","2.91","2882567"
"HVN","20130429","2.90","2.99","2.88","2.97","3274887"
"HVN","20130430","2.97","3.00","2.90","3.00","2906134"
"HVN","20130501","3.01","3.02","2.90","2.90","1970231"
"HVN","20130502","2.91","2.94","2.78","2.79","7342791"
"HVN","20130503","2.84","2.905","2.79","2.90","3350418"
"HVN","20130506","2.91","2.92","2.82","2.85","1379388"
"HVN","20130507","2.82","2.89","2.81","2.87","2733289"
"HVN","20130508","2.90","2.94","2.84","2.88","3261566"
"HVN","20130509","2.86","2.91","2.86","2.88","2540541"
"HVN","20130510","2.89","2.92","2.86","2.88","1135461"
"HVN","20130513","2.88","2.89","2.84","2.86","1010892"
"HVN","20130514","2.87","2.88","2.81","2.86","1421761"
"HVN","20130515","2.87","2.88","2.77","2.79","1869455"
"HVN","20130516","2.82","2.82","2.715","2.74","2201101"
"HVN","20130517","2.79","2.82","2.71","2.73","3368194"
"HVN","20130520","2.76","2.77","2.70","2.73","1249869"
"HVN","20130521","2.66","2.70","2.63","2.69","2627224"
"HVN","20130522","2.72","2.72","2.65","2.65","8737548"
"HVN","20130523","2.63","2.65","2.59","2.60","2782214"
"HVN","20130524","2.65","2.65","2.52","2.55","2919660"
"HVN","20130527","2.51","2.56","2.47","2.55","1313583"
"HVN","20130528","2.51","2.59","2.51","2.57","1549194"
"HVN","20130529","2.55","2.57","2.50","2.54","1591911"
"HVN","20130530","2.55","2.56","2.50","2.54","1508696"
"HVN","20130531","2.50","2.53","2.46","2.51","3081011"
"HVN","20130603","2.42","2.51","2.38","2.49","2458213"
"HVN","20130604","2.49","2.615","2.45","2.60","3198100"
"HVN","20130605","2.55","2.55","2.50","2.53","2217589"
"HVN","20130606","2.47","2.52","2.45","2.50","3018402"
"HVN","20130607","2.46","2.505","2.45","2.48","1835274"
"HVN","20130611","2.44","2.49","2.43","2.47","2416056"
"HVN","20130612","2.41","2.47","2.41","2.43","2358028"
"HVN","20130613","2.40","2.41","2.35","2.36","4474848"
"HVN","20130614","2.39","2.53","2.39","2.50","1793524"
"HVN","20130617","2.44","2.50","2.42","2.49","1826832"
"HVN","20130618","2.43","2.50","2.42","2.50","2201210"
"HVN","20130619","2.53","2.53","2.48","2.50","1725055"
"HVN","20130620","2.46","2.50","2.44","2.48","2040931"
"HVN","20130621","2.47","2.50","2.41","2.45","1459607"
"HVN","20130624","2.41","2.495","2.38","2.49","1536805"
"HVN","20130625","2.52","2.59","2.43","2.48","1981402"
"HVN","20130626","2.46","2.535","2.43","2.49","1904066"
"HVN","20130627","2.52","2.65","2.51","2.58","2333561"
"HVN","20130628","2.56","2.60","2.53","2.55","1834226"
"HVN","20130701","2.50","2.52","2.43","2.43","1558366"
"HVN","20130702","2.45","2.50","2.44","2.45","2717023"
"HVN","20130703","2.41","2.475","2.36","2.38","1606710"
"HVN","20130704","2.39","2.45","2.39","2.41","1060926"
"HVN","20130705","2.43","2.47","2.405","2.44","623987"
"HVN","20130708","2.40","2.46","2.40","2.44","597410"
"HVN","20130709","2.45","2.51","2.44","2.50","2105628"
"HVN","20130710","2.48","2.50","2.425","2.44","2032307"
"HVN","20130711","2.46","2.48","2.45","2.47","1204864"
"HVN","20130712","2.47","2.53","2.465","2.47","1514072"
"HVN","20130715","2.50","2.51","2.48","2.50","2104833"
"HVN","20130716","2.53","2.53","2.49","2.49","1597937"
"HVN","20130717","2.44","2.52","2.42","2.50","2326534"
"HVN","20130718","2.50","2.525","2.49","2.50","838744"
"HVN","20130719","2.48","2.50","2.46","2.47","1035787"
"HVN","20130722","2.50","2.52","2.475","2.52","716027"
"HVN","20130723","2.55","2.62","2.53","2.58","2112911"
"HVN","20130724","2.58","2.63","2.58","2.62","1565723"
"HVN","20130725","2.62","2.63","2.58","2.62","1601039"
"HVN","20130726","2.65","2.68","2.58","2.65","1172173"
"HVN","20130729","2.63","2.69","2.62","2.67","1165205"
"HVN","20130730","2.70","2.71","2.64","2.66","1682670"
"HVN","20130731","2.67","2.71","2.65","2.66","1756715"
"HVN","20130801","2.71","2.77","2.70","2.76","3660855"
"HVN","20130802","2.80","2.80","2.72","2.75","2117026"
"HVN","20130805","2.72","2.79","2.72","2.77","869479"
"HVN","20130806","2.80","2.81","2.74","2.77","2567760"
"HVN","20130807","2.72","2.74","2.68","2.69","1735990"
"HVN","20130808","2.67","2.81","2.65","2.81","1873694"
"HVN","20130809","2.81","2.83","2.77","2.80","1059181"
"HVN","20130812","2.80","2.84","2.79","2.84","1350788"
"HVN","20130813","2.82","2.86","2.81","2.84","1412361"
"HVN","20130814","2.87","2.885","2.85","2.86","2122933"
"HVN","20130815","2.82","2.86","2.79","2.85","1897900"
"HVN","20130816","2.81","2.86","2.785","2.81","3090672"
"HVN","20130819","2.84","2.84","2.79","2.81","1736956"
"HVN","20130820","2.78","2.81","2.78","2.80","2014051"
"HVN","20130821","2.80","2.82","2.78","2.81","2686734"
"HVN","20130822","2.76","2.87","2.76","2.86","2766913"
"HVN","20130823","2.89","2.96","2.87","2.92","3061136"
"HVN","20130826","2.94","2.97","2.895","2.93","1631192"
"HVN","20130827","2.91","2.92","2.87","2.90","841983"
"HVN","20130828","2.84","2.91","2.84","2.88","1328503"
"HVN","20130829","2.87","2.90","2.84","2.88","1785515"
"HVN","20130830","2.88","3.01","2.88","3.01","3142523"
"HVN","20130902","3.03","3.08","2.99","3.03","3390954"
"HVN","20130903","3.04","3.05","2.99","3.00","3115126"
"HVN","20130904","3.00","3.015","2.96","2.99","2573823"
"HVN","20130905","3.01","3.01","2.91","2.99","3714963"
"HVN","20130906","3.01","3.10","3.01","3.09","4272193"
"HVN","20130909","3.10","3.11","3.06","3.08","1604473"
"HVN","20130910","3.10","3.11","3.07","3.11","7774151"
"HVN","20130911","3.14","3.19","3.13","3.18","7072001"
"HVN","20130912","3.19","3.195","3.17","3.18","6289145"
"HVN","20130913","3.14","3.18","3.11","3.17","1927012"
"HVN","20130916","3.17","3.195","3.16","3.18","1655273"
"HVN","20130917","3.18","3.20","3.17","3.19","2173380"
"HVN","20130918","3.20","3.23","3.19","3.22","1778907"
"HVN","20130919","3.26","3.33","3.26","3.31","3040955"
"HVN","20130920","3.29","3.32","3.23","3.26","2552456"
"HVN","20130923","3.27","3.32","3.27","3.29","1600214"
"HVN","20130924","3.27","3.285","3.25","3.27","1137629"
"HVN","20130925","3.24","3.30","3.23","3.27","1447377"
"HVN","20130926","3.28","3.29","3.21","3.25","1848543"
"HVN","20130927","3.25","3.255","3.21","3.24","2705868"
"HVN","20130930","3.21","3.23","3.17","3.18","2593118"
"HVN","20131001","3.19","3.26","3.18","3.25","2361785"
"HVN","20131002","3.26","3.27","3.245","3.26","972652"
"HVN","20131003","3.26","3.29","3.25","3.26","909763"
"HVN","20131004","3.25","3.27","3.24","3.25","1197938"
"HVN","20131007","3.23","3.25","3.18","3.22","912305"
"HVN","20131008","3.18","3.23","3.12","3.19","2260633"
"HVN","20131009","3.16","3.21","3.14","3.16","1710339"
"HVN","20131010","3.16","3.16","3.13","3.14","1976586"
"HVN","20131011","3.17","3.18","3.13","3.13","2115802"
"HVN","20131014","3.15","3.16","3.115","3.14","1763883"
"HVN","20131015","3.16","3.18","3.13","3.16","1580824"
"HVN","20131016","3.14","3.205","3.13","3.20","1370936"
"HVN","20131017","3.19","3.215","3.16","3.18","3337107"
"HVN","20131018","3.18","3.23","3.17","3.20","1605700"
"HVN","20131021","3.23","3.24","3.22","3.22","624031"
"HVN","20131022","3.22","3.24","3.20","3.23","1305314"
"HVN","20131023","3.25","3.26","3.21","3.21","906996"
"HVN","20131024","3.24","3.24","3.21","3.21","734702"
"HVN","20131025","3.22","3.23","3.20","3.21","3475945"
"HVN","20131028","3.18","3.22","3.14","3.20","2699778"
"HVN","20131029","3.20","3.22","3.11","3.14","3789427"
"HVN","20131030","3.17","3.32","3.16","3.24","3175597"
"HVN","20131031","3.24","3.29","3.215","3.26","2106183"
"HVN","20131101","3.24","3.28","3.215","3.23","1767501"
"HVN","20131104","3.23","3.37","3.23","3.27","4056472"
"HVN","20131105","3.30","3.425","3.28","3.38","2431659"
"HVN","20131106","3.35","3.35","3.23","3.24","2053929"
"HVN","20131107","3.26","3.35","3.25","3.33","1472203"
"HVN","20131108","3.33","3.33","3.25","3.28","1107654"
"HVN","20131111","3.35","3.37","3.27","3.28","1062382"
"HVN","20131112","3.29","3.31","3.20","3.20","1297223"
"HVN","20131113","3.18","3.24","3.15","3.23","1668237"
"HVN","20131114","3.25","3.30","3.23","3.27","1529443"
"HVN","20131115","3.24","3.29","3.22","3.28","1114556"
"HVN","20131118","3.27","3.275","3.23","3.25","1489813"
"HVN","20131119","3.20","3.225","3.185","3.22","1548869"
"HVN","20131120","3.22","3.23","3.15","3.17","1373453"
"HVN","20131121","3.15","3.19","3.11","3.15","2000566"
"HVN","20131122","3.15","3.21","3.13","3.18","1729496"
"HVN","20131125","3.17","3.22","3.16","3.22","1251946"
"HVN","20131126","3.22","3.29","3.175","3.29","2577366"
"HVN","20131127","3.27","3.27","3.20","3.21","1060497"
"HVN","20131128","3.22","3.27","3.21","3.23","1386315"
"HVN","20131129","3.26","3.26","3.18","3.23","1225442"
"HVN","20131202","3.25","3.25","3.14","3.16","1137362"
"HVN","20131203","3.15","3.155","3.04","3.15","2416062"
"HVN","20131204","3.10","3.15","3.10","3.12","2472176"
"HVN","20131205","3.11","3.15","3.10","3.12","1438575"
"HVN","20131206","3.08","3.12","3.04","3.10","1260965"
"HVN","20131209","3.06","3.10","3.01","3.04","1074608"
"HVN","20131210","3.02","3.07","2.97","2.98","2021553"
"HVN","20131211","2.95","3.05","2.94","3.00","1399277"
"HVN","20131212","3.00","3.05","2.955","2.97","2798833"
"HVN","20131213","2.93","2.985","2.92","2.95","2116400"
"HVN","20131216","2.91","2.99","2.89","2.99","1754449"
"HVN","20131217","2.98","3.04","2.965","2.98","1183530"
"HVN","20131218","2.97","2.99","2.90","2.90","2395444"
"HVN","20131219","2.90","2.99","2.88","2.99","3113523"
"HVN","20131220","2.99","3.09","2.99","3.08","3148845"
"HVN","20131223","3.08","3.13","3.06","3.10","1111887"
"HVN","20131224","3.10","3.16","3.09","3.15","492602"
"HVN","20131227","3.18","3.22","3.14","3.14","701621"
"HVN","20131230","3.18","3.20","3.14","3.18","530136"
"HVN","20131231","3.16","3.21","3.145","3.16","586522"
"HVN","20140102","3.15","3.215","3.13","3.19","1191341"
"HVN","20140103","3.16","3.18","3.13","3.16","807056"
"HVN","20140106","3.19","3.22","3.16","3.20","1295544"
"HVN","20140107","3.19","3.225","3.18","3.22","997921"
"HVN","20140108","3.23","3.23","3.18","3.20","1213742"
"HVN","20140109","3.20","3.23","3.16","3.23","1213885"
"HVN","20140110","3.22","3.28","3.19","3.26","973702"
"HVN","20140113","3.25","3.32","3.24","3.31","1658499"
"HVN","20140114","3.31","3.31","3.16","3.21","2088906"
"HVN","20140115","3.23","3.29","3.23","3.25","1519636"
"HVN","20140116","3.26","3.29","3.235","3.25","1267290"
"HVN","20140117","3.20","3.26","3.17","3.26","2194304"
"HVN","20140120","3.26","3.26","3.22","3.25","1586427"
"HVN","20140121","3.25","3.26","3.225","3.25","1958775"
"HVN","20140122","3.25","3.25","3.21","3.23","1549805"
"HVN","20140123","3.19","3.22","3.12","3.17","1823741"
"HVN","20140124","3.14","3.15","3.035","3.06","2213323"
"HVN","20140128","2.99","3.10","2.97","2.99","3824170"
"HVN","20140129","3.02","3.08","3.02","3.07","2694143"
"HVN","20140130","3.03","3.04","2.99","3.01","2447471"
"HVN","20140131","3.01","3.055","2.99","3.00","4082302"
"HVN","20140203","2.97","3.03","2.95","2.99","2711678"
"HVN","20140204","2.92","2.97","2.90","2.93","2741241"
"HVN","20140205","2.92","2.96","2.92","2.94","4174288"
"HVN","20140206","2.91","3.02","2.88","2.95","2761788"
"HVN","20140207","2.98","3.04","2.96","3.04","1697684"
"HVN","20140210","3.02","3.11","3.02","3.08","917345"
"HVN","20140211","3.06","3.10","3.05","3.07","1985609"
"HVN","20140212","3.07","3.13","3.05","3.12","1860496"
"HVN","20140213","3.09","3.14","3.07","3.12","1733656"
"HVN","20140214","3.14","3.175","3.08","3.17","1656374"
"HVN","20140217","3.18","3.24","3.16","3.24","1626315"
"HVN","20140218","3.21","3.21","3.15","3.16","1893105"
"HVN","20140219","3.20","3.22","3.11","3.14","2265264"
"HVN","20140220","3.18","3.21","3.15","3.18","2277506"
"HVN","20140221","3.20","3.21","3.17","3.20","1721904"
"HVN","20140224","3.17","3.185","3.12","3.13","1437895"
"HVN","20140225","3.18","3.20","3.15","3.16","1657889"
"HVN","20140226","3.17","3.175","3.12","3.13","2451623"
"HVN","20140227","3.13","3.16","3.11","3.13","1813347"
"HVN","20140228","3.16","3.25","3.135","3.21","4821738"
"HVN","20140303","3.20","3.21","3.12","3.15","1915882"
"HVN","20140304","3.13","3.15","3.07","3.13","3409674"
"HVN","20140305","3.12","3.20","3.12","3.17","4188680"
"HVN","20140306","3.16","3.23","3.14","3.14","2964951"
"HVN","20140307","3.16","3.34","3.16","3.31","5752308"
"HVN","20140310","3.28","3.40","3.25","3.39","4707515"
"HVN","20140311","3.38","3.40","3.35","3.37","3583033"
"HVN","20140312","3.35","3.35","3.205","3.35","2752419"
"HVN","20140313","3.35","3.38","3.33","3.34","1274605"
"HVN","20140314","3.26","3.30","3.21","3.24","2487052"
"HVN","20140317","3.21","3.27","3.21","3.27","1060889"
"HVN","20140318","3.29","3.30","3.26","3.28","1340010"
"HVN","20140319","3.27","3.32","3.27","3.29","3938935"
"HVN","20140320","3.29","3.29","3.20","3.25","2804307"
"HVN","20140321","3.25","3.28","3.23","3.26","2131476"
"HVN","20140324","3.22","3.26","3.20","3.23","1253517"
"HVN","20140325","3.20","3.22","3.17","3.20","2121728"
"HVN","20140326","3.22","3.29","3.22","3.28","1373429"
"HVN","20140327","3.24","3.26","3.20","3.24","1623156"
"HVN","20140328","3.23","3.28","3.21","3.27","1377229"
"HVN","20140331","3.27","3.32","3.25","3.30","2355914"
"HVN","20140401","3.28","3.29","3.20","3.21","2807301"
"HVN","20140402","3.25","3.26","3.20","3.25","1368053"
"HVN","20140403","3.24","3.31","3.24","3.29","1362561"
"HVN","20140404","3.29","3.30","3.25","3.28","1859486"
"HVN","20140407","3.16","3.19","3.15","3.16","1139587"
"HVN","20140408","3.16","3.17","3.13","3.16","1790581"
"HVN","20140409","3.25","3.32","3.23","3.26","5466032"
"HVN","20140410","3.31","3.31","3.245","3.28","3470260"
"HVN","20140411","3.25","3.29","3.25","3.29","1961043"
"HVN","20140414","3.26","3.27","3.24","3.24","2160506"
"HVN","20140415","3.24","3.28","3.24","3.27","2595563"
"HVN","20140416","3.27","3.34","3.27","3.33","1124810"
"HVN","20140417","3.34","3.355","3.325","3.34","2483617"
"HVN","20140422","3.35","3.36","3.325","3.35","913023"
"HVN","20140423","3.36","3.36","3.32","3.35","1106598"
"HVN","20140424","3.35","3.37","3.33","3.35","5076668"
"HVN","20140428","3.33","3.36","3.31","3.33","944460"
"HVN","20140429","3.33","3.33","3.22","3.26","1721854"
"HVN","20140430","3.28","3.28","3.19","3.28","2619487"
"HVN","20140501","3.30","3.35","3.22","3.23","2612066"
"HVN","20140502","3.27","3.275","3.19","3.21","2621732"
"HVN","20140505","3.25","3.25","3.19","3.20","1375598"
"HVN","20140506","3.20","3.235","3.20","3.21","1305762"
"HVN","20140507","3.20","3.23","3.185","3.21","1151248"
"HVN","20140508","3.23","3.23","3.19","3.21","733447"
"HVN","20140509","3.18","3.18","3.13","3.16","1633892"
"HVN","20140512","3.16","3.18","3.12","3.15","1343579"
"HVN","20140513","3.20","3.20","3.15","3.16","1288276"
"HVN","20140514","3.18","3.21","3.16","3.21","654692"
"HVN","20140515","3.18","3.215","3.165","3.21","696482"
"HVN","20140516","3.18","3.21","3.17","3.20","780909"
"HVN","20140519","3.18","3.20","3.13","3.13","2309198"
"HVN","20140520","3.15","3.20","3.14","3.16","1534359"
"HVN","20140521","3.13","3.16","3.105","3.13","2884542"
"HVN","20140522","3.15","3.18","3.12","3.16","1876135"
"HVN","20140523","3.18","3.21","3.11","3.12","1939162"
"HVN","20140526","3.14","3.155","3.11","3.13","837325"
"HVN","20140527","3.13","3.14","3.11","3.13","1696552"
"HVN","20140528","3.14","3.19","3.11","3.19","2593877"
"HVN","20140529","3.17","3.21","3.17","3.21","1043268"
"HVN","20140530","3.22","3.22","3.19","3.20","2172001"
"HVN","20140602","3.20","3.225","3.195","3.20","1576295"
"HVN","20140603","3.20","3.20","3.075","3.09","2307595"
"HVN","20140604","3.09","3.10","3.02","3.04","1168194"
"HVN","20140605","3.04","3.05","2.995","3.01","853231"
"HVN","20140606","3.00","3.015","2.99","2.99","1007452"
"HVN","20140610","3.00","3.03","3.00","3.02","1407989"
"HVN","20140611","3.01","3.02","3.00","3.01","1565363"
"HVN","20140612","3.01","3.03","3.00","3.01","733377"
"HVN","20140613","2.97","2.99","2.92","2.99","1747381"
"HVN","20140616","2.96","3.02","2.93","3.02","1505227"
"HVN","20140617","2.97","3.05","2.97","3.03","1274785"
"HVN","20140618","3.02","3.11","2.995","3.08","1738218"
"HVN","20140619","3.10","3.14","3.055","3.14","2022127"
"HVN","20140620","3.14","3.14","3.07","3.10","1534166"
"HVN","20140623","3.08","3.115","3.04","3.10","1383933"
"HVN","20140624","3.07","3.09","3.05","3.07","1300171"
"HVN","20140625","3.05","3.10","3.04","3.09","1699897"
"HVN","20140626","3.08","3.14","3.08","3.14","1289176"
"HVN","20140627","3.14","3.145","3.09","3.12","1457657"
"HVN","20140630","3.10","3.14","3.085","3.10","1311479"
"HVN","20140701","3.07","3.115","3.04","3.08","2486737"
"HVN","20140702","3.10","3.15","3.095","3.12","2722128"
"HVN","20140703","3.11","3.15","3.09","3.14","1048171"
"HVN","20140704","3.11","3.15","3.09","3.13","1924311"
"HVN","20140707","3.10","3.20","3.10","3.18","1636185"
"HVN","20140708","3.17","3.17","3.13","3.16","1807331"
"HVN","20140709","3.13","3.14","3.09","3.11","1406293"
"HVN","20140710","3.12","3.14","3.10","3.10","2046307"
"HVN","20140711","3.10","3.15","3.09","3.12","1844204"
"HVN","20140714","3.12","3.15","3.09","3.10","911067"
"HVN","20140715","3.12","3.14","3.09","3.10","1974294"
"HVN","20140716","3.09","3.10","3.05","3.07","1628711"
"HVN","20140717","3.10","3.10","3.07","3.09","2022621"
"HVN","20140718","3.06","3.13","3.055","3.13","1311414"
"HVN","20140721","3.11","3.13","3.10","3.12","1179320"
"HVN","20140722","3.11","3.15","3.095","3.10","1271001"
"HVN","20140723","3.11","3.12","3.08","3.08","1468193"
"HVN","20140724","3.10","3.11","3.08","3.10","1016734"
"HVN","20140725","3.08","3.09","3.07","3.08","1019822"
"HVN","20140728","3.06","3.10","3.06","3.07","935984"
"HVN","20140729","3.07","3.12","3.06","3.10","1295648"
"HVN","20140730","3.10","3.12","3.08","3.10","3599520"
"HVN","20140731","3.10","3.125","3.09","3.09","1150425"
"HVN","20140801","3.07","3.09","3.02","3.06","1158287"
"HVN","20140804","3.03","3.06","3.015","3.05","946488"
"HVN","20140805","3.05","3.12","3.04","3.11","2370520"
"HVN","20140806","3.10","3.15","3.095","3.14","4151803"
"HVN","20140807","3.15","3.19","3.13","3.13","4108731"
"HVN","20140808","3.12","3.13","3.03","3.07","1861446"
"HVN","20140811","3.05","3.10","3.01","3.08","2704992"
"HVN","20140812","3.08","3.14","3.07","3.14","1221418"
"HVN","20140813","3.09","3.14","3.08","3.12","1430598"
"HVN","20140814","3.11","3.14","3.11","3.14","1707857"
"HVN","20140815","3.15","3.18","3.14","3.16","1014702"
"HVN","20140818","3.15","3.18","3.15","3.16","697469"
"HVN","20140819","3.19","3.23","3.18","3.20","3214071"
"HVN","20140820","3.22","3.23","3.19","3.22","1848226"
"HVN","20140821","3.28","3.28","3.23","3.24","2500004"
"HVN","20140822","3.26","3.28","3.245","3.25","2366752"
"HVN","20140825","3.26","3.29","3.25","3.27","2706877"
"HVN","20140826","3.28","3.35","3.26","3.33","2946477"
"HVN","20140827","3.35","3.35","3.27","3.31","2000105"
"HVN","20140828","3.26","3.32","3.24","3.29","1751154"
"HVN","20140829","3.28","3.62","3.23","3.55","8324436"
"HVN","20140901","3.63","3.74","3.63","3.68","9224945"
"HVN","20140902","3.67","3.68","3.59","3.66","6142625"
"HVN","20140903","3.66","3.70","3.65","3.70","4450581"
"HVN","20140904","3.70","3.77","3.67","3.77","3991859"
"HVN","20140905","3.78","3.79","3.72","3.79","3831488"
"HVN","20140908","3.75","3.79","3.73","3.77","2358774"
"HVN","20140909","3.76","3.78","3.75","3.77","1645079"
"HVN","20140910","3.75","3.76","3.695","3.72","3060410"
"HVN","20140911","3.75","3.76","3.70","3.71","3312774"
"HVN","20140912","3.72","3.75","3.63","3.69","2382748"
"HVN","20140915","3.65","3.70","3.60","3.65","2525990"
"HVN","20140916","3.66","3.69","3.64","3.68","2461708"
"HVN","20140917","3.68","3.70","3.65","3.66","2839340"
"HVN","20140918","3.64","3.67","3.59","3.65","2918767"
"HVN","20140919","3.66","3.685","3.63","3.66","1813382"
"HVN","20140922","3.65","3.68","3.62","3.66","2131763"
"HVN","20140923","3.65","3.685","3.61","3.66","4215730"
"HVN","20140924","3.61","3.64","3.59","3.61","2341274"
"HVN","20140925","3.64","3.65","3.57","3.60","1515274"
"HVN","20140926","3.56","3.59","3.54","3.59","2888338"
"HVN","20140929","3.56","3.59","3.55","3.57","1487770"
"HVN","20140930","3.56","3.65","3.56","3.63","2398950"
"HVN","20141001","3.62","3.68","3.62","3.66","2611612"
"HVN","20141002","3.63","3.67","3.62","3.66","1469264"
"HVN","20141003","3.62","3.65","3.54","3.59","2376902"
"HVN","20141006","3.58","3.59","3.56","3.57","658400"
"HVN","20141007","3.56","3.56","3.46","3.50","3428432"
"HVN","20141008","3.45","3.48","3.43","3.48","1958940"
"HVN","20141009","3.49","3.53","3.485","3.49","3165339"
"HVN","20141010","3.43","3.46","3.40","3.44","4134951"
"HVN","20141013","3.38","3.46","3.375","3.41","1652995"
"HVN","20141014","3.37","3.375","3.33","3.34","4799078"
"HVN","20141015","3.34","3.435","3.34","3.37","3211840"
"HVN","20141016","3.36","3.40","3.31","3.39","5684238"
"HVN","20141017","3.42","3.43","3.365","3.38","3782625"
"HVN","20141020","3.40","3.43","3.36","3.37","1940038"
"HVN","20141021","3.37","3.41","3.36","3.39","2436873"
"HVN","20141022","3.43","3.48","3.42","3.47","1995207"
"HVN","20141023","3.46","3.51","3.46","3.47","2140761"
"HVN","20141024","3.51","3.59","3.50","3.59","2832617"
"HVN","20141027","3.57","3.64","3.57","3.64","2689138"
"HVN","20141028","3.65","3.70","3.62","3.70","2376721"
"HVN","20141029","3.69","3.78","3.69","3.74","3610564"
"HVN","20141030","3.67","3.76","3.64","3.76","3999668"
"HVN","20141031","3.77","3.82","3.72","3.80","4585892"
"HVN","20141103","3.80","3.88","3.685","3.72","3110227"
"HVN","20141104","3.73","3.75","3.70","3.74","2359498"
"HVN","20141105","3.75","3.83","3.74","3.81","2340187"
"HVN","20141106","3.85","3.86","3.80","3.82","868307"
"HVN","20141107","3.86","3.94","3.85","3.91","2717934"
"HVN","20141110","3.93","3.93","3.83","3.86","1129096"
"HVN","20141111","3.89","3.92","3.865","3.88","1200956"
"HVN","20141112","3.88","3.88","3.77","3.78","2390262"
"HVN","20141113","3.77","3.77","3.70","3.74","3558146"
"HVN","20141114","3.77","3.80","3.74","3.79","2424097"
"HVN","20141117","3.80","3.80","3.74","3.79","1167558"
"HVN","20141118","3.80","3.81","3.74","3.79","1407481"
"HVN","20141119","3.77","3.86","3.76","3.77","2029841"
"HVN","20141120","3.79","3.825","3.77","3.78","2189018"
"HVN","20141121","3.77","3.78","3.69","3.70","1676491"
"HVN","20141124","3.72","3.76","3.64","3.71","1656208"
"HVN","20141125","3.71","3.74","3.53","3.71","5327881"
"HVN","20141126","3.75","3.77","3.71","3.75","2307215"
"HVN","20141127","3.74","3.75","3.69","3.70","1410453"
"HVN","20141128","3.69","3.71","3.64","3.69","1932868"
"HVN","20141201","3.68","3.69","3.595","3.62","2248924"
"HVN","20141202","3.65","3.68","3.57","3.65","1881707"
"HVN","20141203","3.65","3.695","3.645","3.66","2210606"
"HVN","20141204","3.64","3.72","3.62","3.68","1953965"
"HVN","20141205","3.67","3.77","3.65","3.73","2683227"
"HVN","20141208","3.74","3.74","3.64","3.65","2439130"
"HVN","20141209","3.65","3.67","3.54","3.60","4060914"
"HVN","20141210","3.43","3.46","3.41","3.43","2253935"
"HVN","20141211","3.36","3.49","3.36","3.49","3972829"
"HVN","20141212","3.47","3.49","3.36","3.36","2306357"
"HVN","20141215","3.31","3.34","3.24","3.28","4025796"
"HVN","20141216","3.29","3.29","3.22","3.24","2082753"
"HVN","20141217","3.22","3.28","3.21","3.27","1630649"
"HVN","20141218","3.25","3.31","3.25","3.30","3491891"
"HVN","20141219","3.32","3.40","3.26","3.40","3550919"
"HVN","20141222","3.38","3.46","3.37","3.43","1843228"
"HVN","20141223","3.48","3.48","3.39","3.41","1561755"
"HVN","20141224","3.41","3.43","3.36","3.41","262087"
"HVN","20141229","3.42","3.47","3.37","3.47","634959"
"HVN","20141230","3.47","3.47","3.39","3.40","1204331"
"HVN","20141231","3.43","3.435","3.34","3.36","781758"
"HVN","20150202","3.96","4.00","3.90","3.96","2610702"
"HVN","20150203","3.98","4.00","3.92","3.97","2356536"
"HVN","20150204","4.00","4.03","3.93","3.98","2054636"
"HVN","20150205","4.00","4.06","3.98","4.04","2368855"
"HVN","20150206","4.07","4.10","4.01","4.04","2958584"
"HVN","20150209","4.06","4.07","4.01","4.06","1376574"
"HVN","20150210","4.07","4.14","4.04","4.14","2447455"
"HVN","20150211","4.14","4.14","4.11","4.13","1342835"
"HVN","20150212","4.14","4.16","4.10","4.10","1698690"
"HVN","20150213","4.11","4.24","4.10","4.17","2331005"
"HVN","20150216","4.16","4.19","4.12","4.15","1827945"
"HVN","20150217","4.14","4.19","4.10","4.16","982631"
"HVN","20150218","4.19","4.29","4.14","4.22","2698383"
"HVN","20150219","4.27","4.27","4.19","4.20","1331511"
"HVN","20150220","4.22","4.25","4.14","4.16","925627"
"HVN","20150223","4.17","4.28","4.165","4.26","2439648"
"HVN","20150224","4.29","4.345","4.26","4.34","2348529"
"HVN","20150225","4.38","4.43","4.325","4.40","3267945"
"HVN","20150226","4.42","4.42","4.29","4.35","2616348"
"HVN","20150227","4.38","4.45","4.35","4.42","3456347"
"HVN","20150102","3.36","3.385","3.32","3.35","953983"
"HVN","20150105","3.34","3.38","3.34","3.38","1090148"
"HVN","20150106","3.34","3.42","3.29","3.38","1711592"
"HVN","20150107","3.31","3.37","3.30","3.33","1605278"
"HVN","20150108","3.33","3.37","3.32","3.34","2284130"
"HVN","20150109","3.38","3.47","3.37","3.47","1264407"
"HVN","20150112","3.42","3.46","3.41","3.44","1210943"
"HVN","20150113","3.43","3.47","3.42","3.46","892321"
"HVN","20150114","3.47","3.785","3.46","3.69","4660107"
"HVN","20150115","3.70","3.71","3.61","3.66","4029774"
"HVN","20150116","3.63","3.695","3.63","3.66","2181077"
"HVN","20150119","3.68","3.705","3.62","3.64","1131375"
"HVN","20150120","3.62","3.705","3.62","3.68","1457397"
"HVN","20150121","3.70","3.73","3.68","3.72","2369497"
"HVN","20150122","3.73","3.75","3.66","3.67","2717809"
"HVN","20150123","3.70","3.72","3.68","3.72","1279434"
"HVN","20150127","3.72","3.83","3.71","3.81","2115607"
"HVN","20150128","3.79","3.82","3.77","3.82","3556535"
"HVN","20150129","3.80","3.94","3.77","3.94","2640811"
"HVN","20150130","3.96","3.96","3.90","3.95","4220643"
"HVN","20150401","4.40","4.46","4.35","4.36","1033068"
"HVN","20150402","4.42","4.455","4.38","4.38","1015174"
"HVN","20150407","4.37","4.42","4.34","4.36","2134971"
"HVN","20150408","4.26","4.36","4.26","4.33","1726377"
"HVN","20150409","4.34","4.42","4.33","4.38","2009570"
"HVN","20150410","4.40","4.445","4.345","4.36","2295786"
"HVN","20150413","4.40","4.40","4.34","4.38","1047084"
"HVN","20150414","4.42","4.42","4.34","4.38","968937"
"HVN","20150415","4.39","4.39","4.25","4.35","3843943"
"HVN","20150416","4.38","4.39","4.31","4.34","1845718"
"HVN","20150417","4.34","4.36","4.28","4.32","1744120"
"HVN","20150420","4.26","4.27","4.21","4.24","2012163"
"HVN","20150421","4.29","4.325","4.25","4.28","2962629"
"HVN","20150422","4.28","4.33","4.28","4.31","2331519"
"HVN","20150423","4.29","4.31","4.21","4.25","1093248"
"HVN","20150424","4.24","4.35","4.24","4.32","1238611"
"HVN","20150427","4.32","4.41","4.32","4.41","1382626"
"HVN","20150428","4.40","4.48","4.395","4.48","2629519"
"HVN","20150429","4.48","4.49","4.35","4.38","2772272"
"HVN","20150430","4.22","4.43","4.22","4.40","2029735"
"HVN","20160401","4.68","4.705","4.55","4.55","3103282"
"HVN","20160404","4.59","4.665","4.57","4.61","1987287"
"HVN","20160405","4.59","4.605","4.42","4.52","3915706"
"HVN","20160406","4.57","4.58","4.48","4.58","2331685"
"HVN","20160407","4.45","4.45","4.375","4.39","2533588"
"HVN","20160408","4.30","4.39","4.30","4.36","1760429"
"HVN","20160411","4.34","4.35","4.31","4.31","1354122"
"HVN","20160412","4.33","4.37","4.31","4.37","2765690"
"HVN","20160413","4.37","4.37","4.33","4.33","1623585"
"HVN","20160414","4.37","4.40","4.31","4.36","2090277"
"HVN","20160415","4.40","4.45","4.38","4.45","2836053"
"HVN","20160418","4.45","4.47","4.40","4.41","1692353"
"HVN","20160419","4.50","4.50","4.26","4.35","3049099"
"HVN","20160420","4.41","4.41","4.29","4.32","2942226"
"HVN","20160421","4.36","4.36","4.27","4.28","2007920"
"HVN","20160422","4.27","4.32","4.24","4.28","1740048"
"HVN","20160426","4.25","4.31","4.25","4.30","2919653"
"HVN","20160427","4.30","4.40","4.29","4.36","2873129"
"HVN","20160428","4.42","4.495","4.41","4.46","1975074"
"HVN","20160429","4.48","4.505","4.45","4.48","1769702"
"HVN","20160801","4.85","4.92","4.77","4.82","3073471"
"HVN","20160802","4.73","4.91","4.73","4.81","4138301"
"HVN","20160803","4.81","4.83","4.69","4.70","2533507"
"HVN","20160804","4.67","4.70","4.64","4.65","3225984"
"HVN","20160805","4.69","4.75","4.68","4.71","1653831"
"HVN","20160808","4.75","4.84","4.73","4.82","2509413"
"HVN","20160809","4.84","4.89","4.79","4.84","2117039"
"HVN","20160810","4.84","4.89","4.80","4.88","2866209"
"HVN","20160811","4.88","5.04","4.86","5.02","3850747"
"HVN","20160812","5.10","5.21","5.05","5.16","4811597"
"HVN","20160815","5.20","5.30","5.18","5.28","2918950"
"HVN","20160816","5.28","5.29","5.16","5.18","2251469"
"HVN","20160817","5.20","5.26","5.18","5.20","2200649"
"HVN","20160818","5.23","5.26","5.14","5.18","2066523"
"HVN","20160819","5.20","5.23","5.11","5.14","2169970"
"HVN","20160822","5.16","5.21","5.13","5.18","1423659"
"HVN","20160823","5.20","5.30","5.17","5.23","2600604"
"HVN","20160824","5.25","5.285","5.20","5.22","1638458"
"HVN","20160825","5.22","5.36","5.19","5.34","3388385"
"HVN","20160826","5.31","5.375","5.235","5.30","2846438"
"HVN","20160829","5.36","5.36","5.24","5.33","3336360"
"HVN","20160830","5.36","5.42","5.24","5.24","4110341"
"HVN","20160831","5.24","5.58","5.23","5.38","6954513"
"HVN","20150803","4.40","4.47","4.39","4.45","2310877"
"HVN","20150804","4.55","4.90","4.55","4.72","7654368"
"HVN","20150805","4.72","4.78","4.66","4.76","3190902"
"HVN","20150806","4.77","4.82","4.74","4.76","1619703"
"HVN","20150807","4.74","4.80","4.70","4.70","2652283"
"HVN","20150810","4.70","4.91","4.70","4.88","2640337"
"HVN","20150811","4.87","4.90","4.68","4.73","3403552"
"HVN","20150812","4.75","4.79","4.58","4.61","4263391"
"HVN","20150813","4.67","4.78","4.61","4.69","4768372"
"HVN","20150814","4.66","4.71","4.58","4.61","3309215"
"HVN","20150817","4.65","4.68","4.56","4.57","1820808"
"HVN","20150818","4.62","4.69","4.58","4.63","2907848"
"HVN","20150819","4.63","4.71","4.61","4.71","2870728"
"HVN","20150820","4.62","4.68","4.58","4.64","2966814"
"HVN","20150821","4.54","4.565","4.41","4.47","2847032"
"HVN","20150824","4.36","4.37","4.21","4.28","6379724"
"HVN","20150825","4.15","4.45","4.15","4.45","5413792"
"HVN","20150826","4.36","4.49","4.31","4.45","3998717"
"HVN","20150827","4.50","4.57","4.485","4.52","2027608"
"HVN","20150828","4.60","4.63","4.37","4.42","4188045"
"HVN","20150831","4.28","4.34","4.24","4.34","7557450"
"HVN","20151201","4.07","4.18","4.05","4.15","2739068"
"HVN","20151202","4.12","4.12","4.03","4.06","4385332"
"HVN","20151203","4.00","4.04","4.00","4.02","3864431"
"HVN","20151204","3.95","4.01","3.92","3.98","4002903"
"HVN","20151207","4.03","4.05","3.94","3.96","3840692"
"HVN","20151208","3.93","4.005","3.915","3.99","3363596"
"HVN","20151209","3.97","4.04","3.94","4.00","2945027"
"HVN","20151210","4.00","4.005","3.91","3.95","4118774"
"HVN","20151211","3.95","3.98","3.92","3.94","3239269"
"HVN","20151214","3.90","3.90","3.81","3.83","3319783"
"HVN","20151215","3.83","3.84","3.76","3.78","4482592"
"HVN","20151216","3.80","3.87","3.76","3.84","5588034"
"HVN","20151217","3.90","3.98","3.89","3.89","4496809"
"HVN","20151218","3.87","4.01","3.87","3.97","3607705"
"HVN","20151221","3.97","4.04","3.97","4.00","2516021"
"HVN","20151222","4.04","4.105","4.03","4.09","5816107"
"HVN","20151223","4.07","4.13","4.07","4.08","2183807"
"HVN","20151224","4.09","4.11","4.00","4.03","1129303"
"HVN","20151229","4.15","4.26","4.06","4.23","2117275"
"HVN","20151230","4.29","4.33","4.24","4.28","2554663"
"HVN","20151231","4.30","4.32","4.18","4.18","1476094"
"HVN","20160201","4.48","4.53","4.38","4.50","2740769"
"HVN","20160202","4.47","4.485","4.33","4.38","2428170"
"HVN","20160203","4.30","4.31","4.21","4.22","2617241"
"HVN","20160204","4.27","4.32","4.20","4.30","2266929"
"HVN","20160205","4.30","4.34","4.20","4.29","5069679"
"HVN","20160208","4.24","4.33","4.21","4.33","1692188"
"HVN","20160209","4.23","4.385","4.23","4.37","3480333"
"HVN","20160210","4.36","4.41","4.30","4.37","5258496"
"HVN","20160211","4.40","4.43","4.35","4.40","1956826"
"HVN","20160212","4.35","4.40","4.30","4.37","4092458"
"HVN","20160215","4.41","4.42","4.31","4.36","2113903"
"HVN","20160216","4.42","4.435","4.33","4.43","2152820"
"HVN","20160217","4.46","4.56","4.46","4.49","2399660"
"HVN","20160218","4.55","4.72","4.53","4.68","5636937"
"HVN","20160219","4.65","4.69","4.61","4.64","2392153"
"HVN","20160222","4.62","4.71","4.61","4.68","2727543"
"HVN","20160223","4.73","4.73","4.56","4.61","3348802"
"HVN","20160224","4.60","4.61","4.53","4.56","2178255"
"HVN","20160225","4.61","4.64","4.535","4.61","2997385"
"HVN","20160226","4.76","4.83","4.485","4.53","5468800"
"HVN","20160229","4.65","4.91","4.62","4.78","7416189"
"HVN","20160104","4.19","4.35","4.19","4.34","3424754"
"HVN","20160105","4.40","4.41","4.30","4.31","3584332"
"HVN","20160106","4.32","4.34","4.23","4.23","3904384"
"HVN","20160107","4.25","4.26","4.16","4.17","3442351"
"HVN","20160108","4.14","4.19","4.10","4.16","3651903"
"HVN","20160111","4.05","4.24","4.04","4.22","3300704"
"HVN","20160112","4.24","4.27","4.15","4.17","2652332"
"HVN","20160113","4.18","4.38","4.18","4.37","3882394"
"HVN","20160114","4.20","4.24","4.15","4.18","3464905"
"HVN","20160115","4.24","4.31","4.20","4.23","3281706"
"HVN","20160118","4.15","4.255","4.135","4.23","2523685"
"HVN","20160119","4.23","4.31","4.14","4.29","3176220"
"HVN","20160120","4.32","4.35","4.27","4.29","4167205"
"HVN","20160121","4.36","4.40","4.31","4.34","3535704"
"HVN","20160122","4.39","4.40","4.33","4.37","1732883"
"HVN","20160125","4.40","4.435","4.385","4.41","2352833"
"HVN","20160127","4.41","4.45","4.315","4.36","3583540"
"HVN","20160128","4.36","4.40","4.315","4.35","2015205"
"HVN","20160129","4.33","4.44","4.33","4.44","2369753"
"HVN","20160701","4.64","4.645","4.55","4.55","2340586"
"HVN","20160704","4.54","4.58","4.48","4.57","1095174"
"HVN","20160705","4.57","4.57","4.34","4.39","2540964"
"HVN","20160706","4.35","4.365","4.26","4.33","2544076"
"HVN","20160707","4.32","4.36","4.31","4.34","1112578"
"HVN","20160708","4.35","4.41","4.34","4.36","1023224"
"HVN","20160711","4.39","4.43","4.38","4.43","998678"
"HVN","20160712","4.48","4.49","4.41","4.41","1188024"
"HVN","20160713","4.42","4.435","4.34","4.36","2164347"
"HVN","20160714","4.40","4.435","4.39","4.42","1614432"
"HVN","20160715","4.44","4.455","4.39","4.41","1511475"
"HVN","20160718","4.44","4.44","4.38","4.42","1506451"
"HVN","20160719","4.43","4.46","4.41","4.43","1762131"
"HVN","20160720","4.44","4.52","4.43","4.51","2371272"
"HVN","20160721","4.56","4.64","4.555","4.62","2339551"
"HVN","20160722","4.61","4.63","4.55","4.57","1198674"
"HVN","20160725","4.60","4.68","4.56","4.63","2070222"
"HVN","20160726","4.58","4.69","4.58","4.68","2102713"
"HVN","20160727","4.69","4.73","4.68","4.69","1724603"
"HVN","20160728","4.72","4.78","4.70","4.75","2217793"
"HVN","20160729","4.77","4.84","4.75","4.84","3181551"
"HVN","20150701","4.50","4.62","4.49","4.61","2264817"
"HVN","20150702","4.61","4.69","4.585","4.66","2271428"
"HVN","20150703","4.70","4.71","4.52","4.57","2698824"
"HVN","20150706","4.48","4.51","4.45","4.47","2715234"
"HVN","20150707","4.49","4.57","4.47","4.51","4122534"
"HVN","20150708","4.45","4.50","4.385","4.40","2572279"
"HVN","20150709","4.34","4.50","4.28","4.48","2785614"
"HVN","20150710","4.49","4.50","4.36","4.41","1894384"
"HVN","20150713","4.40","4.475","4.36","4.41","1491042"
"HVN","20150714","4.49","4.52","4.44","4.48","1951365"
"HVN","20150715","4.51","4.59","4.505","4.54","1522289"
"HVN","20150716","4.61","4.67","4.57","4.62","2520530"
"HVN","20150717","4.62","4.64","4.55","4.62","1732741"
"HVN","20150720","4.64","4.67","4.59","4.61","1220863"
"HVN","20150721","4.64","4.65","4.55","4.55","1943319"
"HVN","20150722","4.49","4.57","4.47","4.47","4009613"
"HVN","20150723","4.49","4.51","4.44","4.44","2409300"
"HVN","20150724","4.43","4.50","4.42","4.49","1962073"
"HVN","20150727","4.47","4.505","4.43","4.50","1666453"
"HVN","20150728","4.44","4.495","4.39","4.46","2633491"
"HVN","20150729","4.49","4.51","4.435","4.49","2063174"
"HVN","20150730","4.51","4.54","4.465","4.50","1872913"
"HVN","20150731","4.50","4.50","4.44","4.46","2673566"
"HVN","20160601","4.54","4.555","4.48","4.52","1530702"
"HVN","20160602","4.52","4.53","4.40","4.42","2367105"
"HVN","20160603","4.49","4.49","4.36","4.42","3230320"
"HVN","20160606","4.32","4.45","4.32","4.41","2719247"
"HVN","20160607","4.45","4.47","4.40","4.44","2447158"
"HVN","20160608","4.45","4.49","4.41","4.49","1925378"
"HVN","20160609","4.51","4.575","4.465","4.56","2476448"
"HVN","20160610","4.56","4.58","4.515","4.56","2548468"
"HVN","20160614","4.53","4.60","4.49","4.52","3023119"
"HVN","20160615","4.51","4.53","4.475","4.50","2370766"
"HVN","20160616","4.53","4.585","4.51","4.54","2360355"
"HVN","20160617","4.56","4.57","4.52","4.55","1803008"
"HVN","20160620","4.54","4.59","4.53","4.56","1639941"
"HVN","20160621","4.54","4.63","4.49","4.63","1405173"
"HVN","20160622","4.60","4.63","4.53","4.60","1823026"
"HVN","20160623","4.61","4.63","4.585","4.61","975777"
"HVN","20160624","4.63","4.64","4.45","4.46","3677188"
"HVN","20160627","4.50","4.57","4.455","4.49","1617356"
"HVN","20160628","4.38","4.44","4.33","4.35","2496802"
"HVN","20160629","4.40","4.50","4.39","4.46","3319674"
"HVN","20160630","4.50","4.64","4.50","4.61","2580108"
"HVN","20150601","4.70","4.70","4.52","4.61","2578017"
"HVN","20150602","4.66","4.68","4.51","4.54","2020745"
"HVN","20150603","4.48","4.50","4.36","4.40","2462048"
"HVN","20150604","4.45","4.53","4.44","4.50","4284028"
"HVN","20150605","4.47","4.53","4.43","4.49","1971355"
"HVN","20150609","4.46","4.70","4.46","4.70","2911716"
"HVN","20150610","4.68","4.69","4.59","4.62","2579085"
"HVN","20150611","4.67","4.80","4.66","4.77","3273339"
"HVN","20150612","4.81","4.88","4.78","4.82","2942103"
"HVN","20150615","4.81","4.92","4.77","4.79","3975745"
"HVN","20150616","4.83","4.91","4.81","4.84","3399056"
"HVN","20150617","4.88","4.92","4.82","4.85","2346741"
"HVN","20150618","4.89","4.91","4.73","4.75","5166818"
"HVN","20150619","4.80","4.85","4.73","4.73","6059556"
"HVN","20150622","4.75","4.84","4.68","4.84","1964066"
"HVN","20150623","4.90","4.95","4.84","4.88","2902332"
"HVN","20150624","4.91","4.99","4.87","4.89","2880957"
"HVN","20150625","4.89","4.915","4.81","4.87","2654696"
"HVN","20150626","4.77","4.80","4.68","4.80","2658785"
"HVN","20150629","4.72","4.80","4.55","4.59","3021356"
"HVN","20150630","4.50","4.55","4.45","4.51","3330270"
"HVN","20150302","4.43","4.46","4.26","4.30","4080438"
"HVN","20150303","4.33","4.415","4.29","4.39","2480231"
"HVN","20150304","4.42","4.57","4.36","4.51","4904826"
"HVN","20150305","4.51","4.54","4.45","4.54","3361150"
"HVN","20150306","4.52","4.58","4.52","4.53","1830456"
"HVN","20150309","4.50","4.53","4.43","4.46","2488882"
"HVN","20150310","4.49","4.57","4.48","4.49","2525867"
"HVN","20150311","4.47","4.535","4.41","4.49","1974887"
"HVN","20150312","4.49","4.54","4.48","4.51","1739230"
"HVN","20150313","4.50","4.59","4.49","4.58","1904357"
"HVN","20150316","4.54","4.56","4.47","4.49","1356253"
"HVN","20150317","4.52","4.54","4.45","4.47","1470482"
"HVN","20150318","4.44","4.45","4.37","4.38","2216917"
"HVN","20150319","4.38","4.44","4.36","4.38","2246223"
"HVN","20150320","4.39","4.42","4.35","4.35","2028036"
"HVN","20150323","4.34","4.40","4.31","4.38","1174482"
"HVN","20150324","4.40","4.52","4.38","4.43","2123100"
"HVN","20150325","4.46","4.49","4.405","4.43","1990500"
"HVN","20150326","4.40","4.41","4.27","4.28","2523432"
"HVN","20150327","4.29","4.395","4.29","4.38","2245740"
"HVN","20150330","4.33","4.37","4.285","4.35","1480850"
"HVN","20150331","4.38","4.47","4.38","4.45","2329639"
"HVN","20160301","4.80","4.93","4.79","4.87","4391566"
"HVN","20160302","4.93","4.93","4.79","4.82","4242772"
"HVN","20160303","4.85","4.87","4.825","4.85","5204241"
"HVN","20160304","4.85","4.85","4.78","4.80","2567113"
"HVN","20160307","4.81","4.82","4.66","4.72","4607707"
"HVN","20160308","4.71","4.78","4.69","4.72","2547581"
"HVN","20160309","4.75","4.79","4.735","4.75","4558006"
"HVN","20160310","4.78","4.81","4.71","4.75","4526160"
"HVN","20160311","4.79","4.79","4.71","4.75","3122393"
"HVN","20160314","4.73","4.78","4.71","4.73","1248542"
"HVN","20160315","4.71","4.75","4.66","4.67","2388732"
"HVN","20160316","4.69","4.69","4.61","4.63","2168624"
"HVN","20160317","4.67","4.71","4.655","4.69","3011891"
"HVN","20160318","4.75","4.75","4.64","4.67","1650000"
"HVN","20160321","4.72","4.72","4.61","4.64","1121330"
"HVN","20160322","4.65","4.71","4.62","4.69","1630867"
"HVN","20160323","4.71","4.71","4.65","4.69","2379126"
"HVN","20160324","4.66","4.72","4.65","4.69","2263320"
"HVN","20160329","4.72","4.74","4.63","4.64","1883928"
"HVN","20160330","4.68","4.72","4.67","4.71","3745360"
"HVN","20160331","4.75","4.76","4.69","4.70","3076373"
"HVN","20150501","4.37","4.42","4.34","4.38","1077371"
"HVN","20150504","4.40","4.49","4.40","4.43","783609"
"HVN","20150505","4.46","4.49","4.32","4.37","1971753"
"HVN","20150506","4.30","4.32","4.26","4.28","1889411"
"HVN","20150507","4.25","4.33","4.24","4.30","1843261"
"HVN","20150508","4.30","4.39","4.28","4.35","2308058"
"HVN","20150511","4.40","4.45","4.36","4.39","3684931"
"HVN","20150512","4.43","4.45","4.37","4.40","4579907"
"HVN","20150513","4.60","4.70","4.56","4.62","9525644"
"HVN","20150514","4.62","4.63","4.55","4.56","4097845"
"HVN","20150515","4.64","4.65","4.59","4.60","4918256"
"HVN","20150518","4.62","4.65","4.52","4.52","1504026"
"HVN","20150519","4.55","4.55","4.455","4.46","2342816"
"HVN","20150520","4.48","4.54","4.45","4.54","2061305"
"HVN","20150521","4.57","4.64","4.555","4.59","3836947"
"HVN","20150522","4.62","4.64","4.56","4.57","3602577"
"HVN","20150525","4.60","4.63","4.54","4.56","10542517"
"HVN","20150526","4.63","4.70","4.60","4.68","1695741"
"HVN","20150527","4.74","4.74","4.62","4.66","3010378"
"HVN","20150528","4.70","4.70","4.59","4.60","1656292"
"HVN","20150529","4.65","4.715","4.64","4.70","3379766"
"HVN","20160502","4.47","4.50","4.415","4.50","1928713"
"HVN","20160503","4.51","4.73","4.475","4.66","4877548"
"HVN","20160504","4.70","4.76","4.64","4.73","2731437"
"HVN","20160505","4.75","4.79","4.66","4.70","3566880"
"HVN","20160506","4.63","4.77","4.615","4.74","4666682"
"HVN","20160509","4.77","4.77","4.67","4.74","2859129"
"HVN","20160510","4.75","4.75","4.66","4.70","3104814"
"HVN","20160511","4.70","4.74","4.62","4.68","4234518"
"HVN","20160512","4.67","4.74","4.66","4.66","2249979"
"HVN","20160513","4.70","4.74","4.66","4.66","1127698"
"HVN","20160516","4.69","4.74","4.665","4.71","1342849"
"HVN","20160517","4.73","4.74","4.66","4.69","1192402"
"HVN","20160518","4.65","4.65","4.53","4.55","2170700"
"HVN","20160519","4.55","4.60","4.54","4.58","2564310"
"HVN","20160520","4.60","4.66","4.57","4.66","1717801"
"HVN","20160523","4.65","4.66","4.54","4.55","1443251"
"HVN","20160524","4.57","4.57","4.48","4.54","1827755"
"HVN","20160525","4.60","4.65","4.56","4.60","2257270"
"HVN","20160526","4.63","4.63","4.49","4.55","1750040"
"HVN","20160527","4.57","4.57","4.50","4.52","1886235"
"HVN","20160530","4.54","4.59","4.54","4.56","1139570"
"HVN","20160531","4.52","4.60","4.475","4.56","2901544"
"HVN","20151102","3.99","4.04","3.935","3.96","2734777"
"HVN","20151103","4.03","4.05","3.89","3.95","4302335"
"HVN","20151104","3.99","4.07","3.93","3.98","4666531"
"HVN","20151105","4.01","4.01","3.85","3.89","3719325"
"HVN","20151106","3.96","4.02","3.90","4.00","3291138"
"HVN","20151109","3.99","3.99","3.895","3.91","3306744"
"HVN","20151110","3.88","3.89","3.76","3.83","4510501"
"HVN","20151111","3.81","3.87","3.79","3.80","3021285"
"HVN","20151112","3.81","3.93","3.79","3.92","3171538"
"HVN","20151113","3.84","3.86","3.79","3.84","2738921"
"HVN","20151116","3.74","3.80","3.65","3.73","2845500"
"HVN","20151117","3.76","3.81","3.71","3.81","3234246"
"HVN","20151118","3.78","3.84","3.78","3.84","1971035"
"HVN","20151119","3.90","3.98","3.88","3.97","3555415"
"HVN","20151120","3.98","4.05","3.96","4.05","3134207"
"HVN","20151123","4.05","4.08","4.04","4.05","1878875"
"HVN","20151124","4.05","4.09","4.04","4.05","3303124"
"HVN","20151125","4.06","4.09","4.04","4.05","2523419"
"HVN","20151126","4.06","4.14","4.05","4.09","1702053"
"HVN","20151127","4.12","4.12","4.05","4.06","2288466"
"HVN","20151130","4.07","4.10","4.05","4.08","2654579"
"HVN","20151001","3.88","3.96","3.86","3.94","2637779"
"HVN","20151002","3.85","3.94","3.84","3.86","2761011"
"HVN","20151005","3.86","3.92","3.86","3.89","1594351"
"HVN","20151006","3.94","3.96","3.875","3.90","3847859"
"HVN","20151007","3.94","3.99","3.92","3.95","4951546"
"HVN","20151008","3.99","4.04","3.945","3.96","3262612"
"HVN","20151009","3.98","4.01","3.96","3.98","6005059"
"HVN","20151012","4.00","4.00","3.92","3.93","2900042"
"HVN","20151013","3.90","3.90","3.79","3.82","4317902"
"HVN","20151014","3.78","3.885","3.78","3.88","4868007"
"HVN","20151015","3.89","3.92","3.81","3.86","15117438"
"HVN","20151016","3.87","3.90","3.84","3.86","4498428"
"HVN","20151019","3.86","3.865","3.77","3.79","5865348"
"HVN","20151020","3.79","3.80","3.75","3.76","4799086"
"HVN","20151021","3.75","3.77","3.725","3.74","4429221"
"HVN","20151022","3.74","3.77","3.725","3.75","5559585"
"HVN","20151023","3.80","3.83","3.78","3.81","4189272"
"HVN","20151026","3.84","3.88","3.81","3.86","3802874"
"HVN","20151027","3.87","4.035","3.83","3.98","9720708"
"HVN","20151028","4.06","4.20","4.01","4.14","5278632"
"HVN","20151029","4.11","4.11","3.985","4.01","4317722"
"HVN","20151030","3.96","4.00","3.92","3.98","3362778"
"HVN","20160901","5.44","5.45","5.285","5.33","4707654"
"HVN","20160902","5.30","5.37","5.28","5.31","5003980"
"HVN","20160905","5.36","5.39","5.32","5.34","3940305"
"HVN","20160906","5.35","5.37","5.315","5.33","3194135"
"HVN","20160907","5.36","5.39","5.295","5.30","4986841"
"HVN","20160908","5.26","5.27","5.20","5.21","5278589"
"HVN","20160909","5.19","5.21","5.15","5.21","3616117"
"HVN","20160912","5.15","5.15","5.02","5.05","3379401"
"HVN","20160913","5.07","5.11","5.04","5.04","2299226"
"HVN","20160914","5.12","5.15","5.05","5.10","6037402"
"HVN","20160915","5.05","5.14","5.05","5.12","7405425"
"HVN","20160916","5.15","5.265","5.14","5.20","5106395"
"HVN","20160919","5.21","5.22","5.10","5.11","569016"
"HVN","20160920","5.12","5.175","5.08","5.11","3146847"
"HVN","20160921","5.12","5.22","5.09","5.15","3402406"
"HVN","20160922","5.22","5.22","5.15","5.19","2406116"
"HVN","20160923","5.17","5.19","5.085","5.19","2322874"
"HVN","20160926","5.19","5.205","5.13","5.18","1415100"
"HVN","20160927","5.13","5.20","5.09","5.20","2745249"
"HVN","20160928","5.21","5.26","5.125","5.19","3394856"
"HVN","20160929","5.24","5.30","5.22","5.23","2925459"
"HVN","20160930","5.21","5.235","5.13","5.20","2882256"
"HVN","20150901","4.38","4.41","4.275","4.31","4604854"
"HVN","20150902","4.26","4.29","4.10","4.17","6510711"
"HVN","20150903","4.20","4.25","3.99","4.00","6235151"
"HVN","20150904","3.97","4.00","3.88","3.98","5274357"
"HVN","20150907","3.97","4.03","3.94","3.97","3381682"
"HVN","20150908","4.01","4.01","3.93","3.98","4864202"
"HVN","20150909","4.01","4.08","3.98","4.07","4637441"
"HVN","20150910","3.98","4.02","3.955","3.96","2719259"
"HVN","20150911","3.95","4.00","3.91","4.00","3178675"
"HVN","20150914","4.04","4.13","4.02","4.09","4931724"
"HVN","20150915","4.06","4.07","3.94","3.94","4148276"
"HVN","20150916","3.99","4.015","3.97","3.99","3854367"
"HVN","20150917","3.99","4.045","3.95","3.95","5057413"
"HVN","20150918","3.92","4.03","3.91","3.98","4746496"
"HVN","20150921","3.91","3.93","3.86","3.91","3120748"
"HVN","20150922","3.98","4.00","3.94","3.98","4301501"
"HVN","20150923","3.94","3.95","3.78","3.81","5298505"
"HVN","20150924","3.80","3.88","3.79","3.87","5817078"
"HVN","20150925","3.92","3.96","3.86","3.89","3992909"
"HVN","20150928","3.87","3.95","3.86","3.94","3009932"
"HVN","20150929","3.87","3.915","3.79","3.79","3726878"
"HVN","20150930","3.80","3.89","3.76","3.88","5556536"
"HVN","20161003","5.26","5.33","5.20","5.31","1487802"
"HVN","20161004","5.30","5.30","5.20","5.22","4540063"
"HVN","20161005","5.18","5.22","5.15","5.20","2952531"
"HVN","20161006","5.23","5.23","5.16","5.21","3438441"
"HVN","20161007","5.23","5.235","5.08","5.09","3183556"
"HVN","20161010","5.11","5.12","5.05","5.07","1315355"
"HVN","20161011","5.12","5.12","5.07","5.12","3249169"
"HVN","20161012","5.12","5.14","5.075","5.14","1858767"
"HVN","20161013","5.15","5.17","5.08","5.12","5045074"
"HVN","20161014","5.15","5.22","5.145","5.18","2245525"
"HVN","20161017","5.21","5.225","5.12","5.14","1891712"
"HVN","20161018","5.24","5.27","5.15","5.15","2279349"
"HVN","20161019","5.25","5.29","5.17","5.20","3707775"
"HVN","20161020","5.24","5.305","5.21","5.28","2460363"
"HVN","20161021","5.29","5.31","5.215","5.25","1715021"
"HVN","20161024","5.24","5.27","5.18","5.25","3266720"
"HVN","20161025","5.29","5.35","5.25","5.31","1958857"
"HVN","20161026","5.30","5.31","5.09","5.13","4185661"
"HVN","20161027","5.12","5.14","5.03","5.10","2981945"
"HVN","20161028","5.15","5.18","5.035","5.09","2791967"
"HVN","20161107","4.92","4.96","4.865","4.92","3831797"
"HVN","20161108","4.94","5.015","4.90","4.93","3363166"
"HVN","20161109","4.97","4.985","4.61","4.73","4755283"
"HVN","20161110","4.84","4.89","4.76","4.77","3700415"
"HVN","20161111","4.81","4.82","4.65","4.70","3476661"
"HVN","20161114","4.72","4.72","4.53","4.54","4768356"
"HVN","20161115","4.48","4.51","4.44","4.50","6216198"
"HVN","20161116","4.55","4.55","4.405","4.44","6072848"
"HVN","20161117","4.44","4.525","4.42","4.50","4685297"
"HVN","20161118","4.56","4.61","4.52","4.55","4419534"
"HVN","20161121","4.60","4.695","4.55","4.68","4718277"
"HVN","20161122","4.74","4.78","4.67","4.77","3397758"
"HVN","20161123","4.78","4.80","4.74","4.78","3406617"
"HVN","20161124","4.82","4.84","4.77","4.78","2801433"
"HVN","20161125","4.80","4.805","4.73","4.73","3332130"
"HVN","20161128","4.75","4.79","4.72","4.73","1650055"
"HVN","20161129","4.71","4.74","4.685","4.70","3602920"
"HVN","20161130","4.68","4.75","4.67","4.75","4932116"
"HVN","20161206","4.72","4.74","4.68","4.73","3177878"
"HVN","20161205","4.83","4.86","4.68","4.68","3372915"
"HVN","20161207","4.73","4.75","4.66","4.73","3029026"
"HVN","20161208","4.75","4.81","4.74","4.79","2524520"
"HVN","20161209","4.79","4.795","4.725","4.78","3198218"
"HVN","20161212","4.80","4.825","4.75","4.82","2561316"
"HVN","20161213","4.85","4.85","4.735","4.78","4961843"
"HVN","20161214","4.82","4.88","4.81","4.88","3786258"
"HVN","20161215","4.87","4.89","4.84","4.86","4541832"
"HVN","20161216","4.90","4.99","4.86","4.97","5403251"
"HVN","20161219","4.99","5.01","4.90","4.93","2028516"
"HVN","20161220","4.95","5.02","4.95","4.96","2516101"
"HVN","20161221","4.99","5.08","4.97","5.08","2017660"
"HVN","20161222","5.09","5.09","5.035","5.06","2163494"
"HVN","20161223","5.10","5.10","4.985","5.02","1781021"
"HVN","20161228","5.02","5.13","5.01","5.13","1779587"
"HVN","20161229","5.13","5.16","5.10","5.14","1132408"
"HVN","20161230","5.16","5.18","5.10","5.14","1226808"
"HVN","20170103","5.14","5.185","5.12","5.17","1792757"
"HVN","20170104","5.19","5.19","5.02","5.09","2090037"
"HVN","20170105","5.08","5.14","5.08","5.10","1908761"
"HVN","20170106","5.12","5.15","5.08","5.13","2154124"
"HVN","20170109","5.12","5.16","5.05","5.12","2011182"
"HVN","20170110","5.10","5.135","5.05","5.06","1954922"
"HVN","20170111","5.05","5.10","4.98","5.03","2875775"
"HVN","20170112","5.03","5.09","5.02","5.06","2449046"
"HVN","20170113","5.05","5.08","4.98","5.07","1457782"
"HVN","20170116","5.08","5.15","5.06","5.07","717895"
"HVN","20170117","5.02","5.03","4.94","4.94","2118523"
"HVN","20170118","4.93","4.96","4.88","4.93","3816092"
"HVN","20170119","4.98","4.99","4.89","4.91","2150610"
"HVN","20170120","4.92","4.92","4.84","4.87","1635335"
"HVN","20170123","4.95","4.95","4.83","4.85","2405180"
"HVN","20170124","4.80","4.89","4.76","4.87","3541903"
"HVN","20170125","4.89","4.91","4.83","4.89","3962624"
"HVN","20170127","4.95","4.98","4.87","4.97","2568802"
"HVN","20170130","4.99","4.99","4.935","4.97","2065263"
"HVN","20170131","4.95","5.00","4.91","5.00","3167170"
"HVN","20170201","4.96","5.00","4.87","4.91","2910229"
"HVN","20170202","4.94","4.94","4.855","4.89","2981870"
"HVN","20170203","4.89","4.93","4.85","4.87","2360112"
"HVN","20170206","4.86","4.88","4.81","4.84","3020615"
"HVN","20170207","4.82","4.86","4.77","4.85","2144594"
"HVN","20170208","4.93","4.93","4.83","4.88","2114175"
"HVN","20170209","4.90","4.91","4.83","4.90","2441079"
"HVN","20170210","4.92","4.985","4.895","4.97","2401883"
"HVN","20170213","5.04","5.11","5.01","5.08","4753274"
"HVN","20170214","5.15","5.19","5.11","5.16","3427832"
"HVN","20170215","5.19","5.19","5.075","5.17","3904822"
"HVN","20170216","5.15","5.19","5.08","5.16","2561383"
"HVN","20170217","5.16","5.16","5.055","5.10","3281643"
"HVN","20170220","5.10","5.10","5.015","5.03","2553463"
"HVN","20170221","5.03","5.07","5.005","5.03","2861279"
"HVN","20170222","5.05","5.06","4.975","5.03","4270988"
"HVN","20170223","5.03","5.16","4.98","5.14","3710396"
"HVN","20170224","5.17","5.17","5.04","5.06","5198521"
"HVN","20170227","5.06","5.15","5.03","5.12","2812574"
"HVN","20170228","5.15","5.24","5.10","5.15","5953520"
"HVN","20170301","4.97","4.97","4.665","4.85","10606983"
"HVN","20170302","4.93","4.93","4.80","4.87","4642182"
"HVN","20170303","4.79","4.805","4.73","4.80","5492213"
"HVN","20170306","4.78","4.865","4.76","4.86","2877556"
"HVN","20170307","4.84","4.92","4.84","4.89","3574417"
"HVN","20170308","4.86","4.91","4.84","4.89","2369463"
"HVN","20170309","4.89","4.93","4.87","4.91","2300329"
"HVN","20170310","4.95","4.99","4.91","4.94","2378578"
"HVN","20170313","4.96","5.13","4.955","5.06","6770774"
"HVN","20170314","5.04","5.06","4.99","5.00","5347164"
"HVN","20170315","4.97","5.03","4.94","4.96","5503433"
"HVN","20170316","4.94","4.97","4.84","4.85","7237759"
"HVN","20170317","4.90","4.90","4.73","4.75","20620369"
"HVN","20170320","4.74","4.74","4.33","4.36","17088968"
"HVN","20170321","4.44","4.55","4.44","4.50","16382123"
"HVN","20170322","4.53","4.53","4.36","4.40","10774180"
"HVN","20170323","4.37","4.38","4.32","4.35","12005228"
"HVN","20170324","4.30","4.40","4.26","4.38","12953913"
"HVN","20170327","4.39","4.39","4.29","4.31","6092754"
"HVN","20170328","4.32","4.35","4.30","4.35","4554743"
"HVN","20170329","4.37","4.46","4.36","4.44","8617800"
"HVN","20170330","4.46","4.49","4.43","4.47","5232306"
"HVN","20170331","4.53","4.57","4.48","4.53","5243317"
"HVN","20170403","4.54","4.56","4.50","4.53","3414369"
"HVN","20170404","4.52","4.53","4.43","4.45","6305859"
"HVN","20170405","4.46","4.525","4.46","4.49","5201521"
"HVN","20170406","4.33","4.405","4.32","4.35","7063084"
"HVN","20170407","4.34","4.38","4.27","4.27","4286130"
"HVN","20170410","4.30","4.36","4.29","4.32","3274618"
"HVN","20170411","4.31","4.35","4.29","4.32","2861851"
"HVN","20170412","4.48","4.48","4.34","4.38","4949870"
"HVN","20170413","4.38","4.39","4.34","4.36","3684956"
"HVN","20170418","4.33","4.35","4.255","4.28","5349835"
"HVN","20170419","4.31","4.37","4.29","4.35","3886282"
"HVN","20170420","4.34","4.35","4.17","4.20","6902679"
"HVN","20170421","4.19","4.21","4.135","4.16","6730771"
"HVN","20170424","4.12","4.24","4.09","4.23","3105659"
"HVN","20170426","4.22","4.27","4.16","4.16","4192576"
"HVN","20170427","4.16","4.245","4.16","4.22","4790733"
"HVN","20170428","4.23","4.25","4.17","4.19","5906800"
"HVN","20170501","4.19","4.28","4.15","4.27","4061379"
"HVN","20170502","4.33","4.38","4.27","4.32","5317978"
"HVN","20170503","4.32","4.33","4.245","4.28","2927572"
"HVN","20170504","4.25","4.35","4.22","4.32","3138688"
"HVN","20170505","4.35","4.395","4.30","4.35","3024197"
"HVN","20170508","4.40","4.40","4.26","4.28","4522521"
"HVN","20170509","4.28","4.29","3.985","4.13","13838496"
"HVN","20170510","4.16","4.17","4.05","4.15","12971813"
"HVN","20170511","4.05","4.135","4.04","4.10","4424031"
"HVN","20170512","4.04","4.09","3.96","3.99","7441761"
"HVN","20170515","4.00","4.04","3.88","3.94","7648634"
"HVN","20170516","3.94","3.975","3.83","3.92","13983985"
"HVN","20170517","3.88","3.92","3.80","3.85","5635544"
"HVN","20170518","3.81","3.83","3.73","3.81","6576829"
"HVN","20170519","3.81","3.85","3.78","3.82","2536303"
"HVN","20170522","3.82","3.84","3.72","3.76","4722563"
"HVN","20170523","3.83","3.87","3.755","3.78","6097688"
"HVN","20170524","3.79","3.80","3.68","3.74","6528836"
"HVN","20170525","3.73","3.735","3.63","3.66","5831427"
"HVN","20170526","3.71","3.77","3.69","3.69","3993537"
"HVN","20170529","3.71","3.755","3.67","3.69","2845626"
"HVN","20170530","3.70","3.725","3.645","3.70","3142663"
"HVN","20170531","3.73","3.77","3.68","3.77","8172493"
"HVN","20170601","3.75","3.82","3.70","3.76","5314420"
"HVN","20170602","3.82","3.84","3.72","3.79","4110710"
"HVN","20170605","3.77","3.79","3.72","3.77","5328286"
"HVN","20170606","3.80","3.82","3.66","3.70","4355108"
"HVN","20170607","3.70","3.71","3.60","3.64","4479112"
"HVN","20170608","3.63","3.66","3.56","3.62","3109126"
"HVN","20170609","3.61","3.64","3.59","3.62","2951136"
"HVN","20170613","3.56","3.68","3.55","3.68","6840050"
"HVN","20170614","3.71","3.82","3.685","3.82","7281434"
"HVN","20170615","3.77","3.87","3.75","3.87","8218181"
"HVN","20170616","3.88","3.93","3.85","3.90","5586295"
"HVN","20170619","3.88","3.885","3.75","3.78","4919847"
"HVN","20170620","3.77","3.88","3.70","3.83","4547730"
"HVN","20170621","3.84","3.84","3.68","3.73","4205267"
"HVN","20170622","3.70","3.735","3.67","3.71","3328032"
"HVN","20170623","3.70","3.76","3.68","3.76","2855174"
"HVN","20170626","3.76","3.82","3.75","3.77","2588927"
"HVN","20170627","3.77","3.80","3.70","3.80","4011060"
"HVN","20170628","3.78","3.88","3.77","3.85","3524319"
"HVN","20170629","3.90","3.92","3.86","3.90","2572744"
"HVN","20170630","3.85","3.86","3.81","3.82","4890487"
"HVN","20170703","3.83","3.89","3.80","3.80","2422444"
"HVN","20170704","3.85","4.04","3.82","3.99","7623472"
"HVN","20170705","4.04","4.08","3.96","4.01","6320945"
"HVN","20170706","4.01","4.01","3.88","3.88","5180767"
"HVN","20170707","3.85","3.90","3.84","3.86","3285956"
"HVN","20170710","3.85","3.965","3.84","3.93","3671668"
"HVN","20170711","3.89","3.925","3.85","3.90","3832728"
"HVN","20170712","3.89","3.97","3.89","3.97","5848621"
"HVN","20170713","3.99","4.09","3.98","4.09","3999664"
"HVN","20170714","4.14","4.16","4.06","4.14","4804719"
"HVN","20170717","4.12","4.125","4.05","4.08","1901459"
"HVN","20170718","4.09","4.095","4.02","4.04","3083832"
"HVN","20170719","4.04","4.08","4.015","4.05","2939657"
"HVN","20170720","4.08","4.14","4.03","4.08","4182542"
"HVN","20170721","4.07","4.075","3.98","4.02","5136813"
"HVN","20170724","3.98","4.045","3.955","4.02","2694974"
"HVN","20170725","4.03","4.11","4.00","4.04","3568212"
"HVN","20170726","4.05","4.17","4.03","4.16","3162707"
"HVN","20170727","4.18","4.31","4.17","4.30","6879475"
"HVN","20170728","4.34","4.36","4.32","4.34","10134375"
"HVN","20170731","4.31","4.37","4.31","4.37","3737565"
"HVN","20170801","4.34","4.425","4.33","4.41","4339044"
"HVN","20170802","4.43","4.43","4.33","4.41","3853900"
"HVN","20170803","4.40","4.48","4.36","4.47","3946198"
"HVN","20170804","4.43","4.525","4.43","4.51","4431417"
"HVN","20170807","4.53","4.535","4.46","4.48","2918226"
"HVN","20170808","4.46","4.47","4.43","4.45","2392599"
"HVN","20170809","4.42","4.475","4.42","4.46","2225635"
"HVN","20170810","4.40","4.43","4.24","4.34","5927879"
"HVN","20170811","4.26","4.34","4.19","4.31","3934076"
"HVN","20170814","4.35","4.43","4.28","4.35","3752871"
"HVN","20170815","4.31","4.35","4.29","4.32","2020142"
"HVN","20170816","4.29","4.34","4.23","4.31","2649561"
"HVN","20170817","4.36","4.39","4.31","4.38","2137498"
"HVN","20170818","4.31","4.40","4.30","4.38","1665463"
"HVN","20170821","4.36","4.37","4.32","4.34","1532118"
"HVN","20170822","4.38","4.40","4.34","4.36","1240117"
"HVN","20170823","4.42","4.44","4.35","4.38","3195727"
"HVN","20170824","4.35","4.38","4.32","4.35","2241929"
"HVN","20170825","4.35","4.39","4.325","4.38","2971158"
"HVN","20170828","4.38","4.41","4.34","4.37","2058773"
"HVN","20170829","4.34","4.36","4.29","4.31","3292923"
"HVN","20170830","4.36","4.435","4.345","4.41","4110129"
"HVN","20170831","4.39","4.40","4.08","4.08","8977407"
"HVN","20170901","4.07","4.07","3.875","3.91","8528085"
"HVN","20170904","3.91","3.92","3.86","3.87","3084266"
"HVN","20170905","3.87","3.93","3.85","3.88","3995655"
"HVN","20170906","3.85","3.895","3.81","3.86","2749807"
"HVN","20170907","3.88","3.95","3.87","3.88","4447566"
"HVN","20170908","3.90","3.93","3.84","3.85","2991821"
"HVN","20170911","3.85","3.93","3.85","3.89","1848951"
"HVN","20170912","3.92","3.94","3.88","3.91","2665108"
"HVN","20170913","3.90","3.92","3.815","3.83","3919609"
"HVN","20170914","3.82","3.86","3.785","3.79","3222369"
"HVN","20170915","3.84","3.855","3.805","3.84","2454635"
"HVN","20170918","3.83","3.88","3.83","3.87","1824777"
"HVN","20170919","3.85","3.88","3.79","3.81","3033933"
"HVN","20170920","3.82","3.92","3.82","3.92","3274858"
"HVN","20170921","3.92","3.92","3.84","3.86","3978300"
"HVN","20170922","3.88","3.935","3.88","3.93","2367561"
"HVN","20170925","3.95","4.00","3.95","3.98","2614167"
"HVN","20170926","4.00","4.00","3.82","3.86","4883525"
"HVN","20170927","3.86","3.87","3.82","3.84","1882590"
"HVN","20170928","3.88","3.91","3.84","3.85","2726496"
"HVN","20170929","3.85","3.97","3.85","3.88","3548005"
"HVN","20171002","3.89","4.06","3.89","3.96","2428839"
"HVN","20171003","3.98","4.03","3.935","3.99","2754974"
"HVN","20171004","3.98","3.98","3.84","3.84","7120455"
"HVN","20171005","3.82","3.84","3.76","3.82","4059379"
"HVN","20171006","3.84","3.86","3.805","3.86","1435705"
"HVN","20171009","3.87","3.93","3.86","3.93","2867798"
"HVN","20171010","3.92","3.93","3.88","3.90","2640227"
"HVN","20171011","3.90","3.93","3.875","3.91","3077138"
"HVN","20171012","3.90","3.98","3.90","3.94","2017142"
"HVN","20171013","3.92","4.02","3.92","4.00","1821131"
"HVN","20171016","4.02","4.145","4.015","4.09","2809122"
"HVN","20171017","4.11","4.115","4.04","4.04","1617242"
"HVN","20171018","4.05","4.06","3.95","3.95","2453824"
"HVN","20171019","3.90","3.97","3.90","3.95","2522552"
"HVN","20171020","3.96","4.02","3.93","3.96","1855125"
"HVN","20171023","3.97","4.00","3.96","3.96","652278"
"HVN","20171024","3.97","4.01","3.96","3.97","1422410"
"HVN","20171025","3.97","3.99","3.89","3.91","3106422"
"HVN","20171026","3.92","3.93","3.89","3.91","2330936"
"HVN","20171027","3.93","3.93","3.86","3.90","2527508"
"HVN","20171030","3.90","3.935","3.895","3.90","2701709"
"HVN","20171031","3.79","3.81","3.77","3.78","2566353"
"HVN","20171101","3.85","4.07","3.84","3.99","14155972"
"HVN","20171102","4.01","4.01","3.79","3.79","4053253"
"HVN","20171103","3.82","3.82","3.74","3.75","4190523"
"HVN","20171106","3.76","3.78","3.66","3.77","3150874"
"HVN","20171107","3.79","3.80","3.66","3.68","3567596"
"HVN","20171108","3.67","3.79","3.67","3.77","3846372"
"HVN","20171109","3.78","3.78","3.74","3.75","2892713"
"HVN","20171110","3.73","3.77","3.725","3.76","1480492"
"HVN","20171113","3.78","3.81","3.76","3.80","1760097"
"HVN","20171114","3.78","3.79","3.69","3.75","2928954"
"HVN","20171115","3.74","3.81","3.71","3.77","3660381"
"HVN","20171116","3.78","3.935","3.78","3.91","4171219"
"HVN","20171117","3.97","4.02","3.95","3.95","3852391"
"HVN","20171120","3.95","3.95","3.88","3.92","2034825"
"HVN","20171121","3.91","3.98","3.86","3.91","1744018"
"HVN","20171122","3.90","3.93","3.845","3.91","2118726"
"HVN","20171123","3.90","3.91","3.86","3.90","1333888"
"HVN","20171124","3.87","3.93","3.86","3.92","1586410"
"HVN","20171127","3.90","3.94","3.895","3.93","1533783"
"HVN","20171128","3.92","3.96","3.91","3.95","1872794"
"HVN","20171129","3.97","4.07","3.96","4.02","3130347"
"HVN","20171130","4.02","4.06","3.99","4.01","3322341"
"HVN","20171201","3.99","4.05","3.99","4.02","1762824"
"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","2016266"
"WOW","20090106","25.67","26.25","25.50","26.10","2132971"
"WOW","20090107","26.25","26.26","25.50","25.62","2949092"
"WOW","20090108","25.37","26.06","25.33","26.02","2596014"
"WOW","20090109","26.03","26.28","25.90","26.23","1366172"
"WOW","20090112","26.06","26.43","26.05","26.30","1388220"
"WOW","20090113","26.37","26.48","25.50","26.36","3033322"
"WOW","20090114","26.18","26.99","26.17","26.92","2167741"
"WOW","20090115","26.40","26.75","26.12","26.26","3537556"
"WOW","20090116","26.15","26.69","26.15","26.32","2409441"
"WOW","20090119","26.64","26.75","25.96","26.21","1843363"
"WOW","20090120","25.90","26.02","25.52","25.80","3335019"
"WOW","20090121","25.51","26.09","25.13","25.79","4663215"
"WOW","20090122","25.48","26.20","25.39","26.09","3501678"
"WOW","20090123","25.65","25.77","25.37","25.40","3146388"
"WOW","20090127","25.60","26.34","25.45","26.20","3314128"
"WOW","20090128","26.30","27.04","26.27","26.81","3611937"
"WOW","20090129","27.15","27.20","26.65","27.20","2842514"
"WOW","20090130","27.00","27.84","26.95","27.70","6580750"
"WOW","20090202","27.57","27.68","26.92","27.15","4511923"
"WOW","20090203","27.10","27.95","27.10","27.61","3133216"
"WOW","20090204","27.44","27.90","27.20","27.75","5348282"
"WOW","20090205","27.69","27.91","27.42","27.73","4446874"
"WOW","20090206","27.99","28.07","27.57","27.95","1689020"
"WOW","20090209","28.08","28.08","27.51","27.63","1959953"
"WOW","20090210","27.70","27.79","27.24","27.62","1635654"
"WOW","20090211","27.42","27.64","27.23","27.63","1155927"
"WOW","20090212","27.69","27.99","27.51","27.64","2102216"
"WOW","20090213","27.80","27.95","27.72","27.80","1675913"
"WOW","20090216","27.66","27.75","27.32","27.54","1387808"
"WOW","20090217","27.54","27.70","27.32","27.70","2052491"
"WOW","20090218","27.41","27.66","27.30","27.45","2727243"
"WOW","20090219","27.36","27.70","27.32","27.50","2305815"
"WOW","20090220","27.31","27.62","27.28","27.62","2246439"
"WOW","20090223","27.56","28.13","27.47","27.93","3711018"
"WOW","20090224","27.81","28.24","27.80","28.18","1698614"
"WOW","20090225","28.25","28.55","27.91","28.08","3188654"
"WOW","20090226","28.25","28.28","27.88","28.00","2383805"
"WOW","20090227","26.90","27.07","25.92","26.14","10074263"
"WOW","20090302","25.75","26.60","25.70","26.25","4564059"
"WOW","20090303","26.00","27.03","25.85","26.82","4861389"
"WOW","20090304","26.66","26.82","26.39","26.50","4899737"
"WOW","20090305","26.30","26.35","25.71","26.00","3758570"
"WOW","20090306","25.80","25.99","25.66","25.99","3384092"
"WOW","20090309","25.90","25.98","25.46","25.71","2376833"
"WOW","20090310","25.40","25.57","25.03","25.14","3992290"
"WOW","20090311","25.41","25.62","24.95","25.50","3106951"
"WOW","20090312","25.49","25.49","24.92","25.10","3209626"
"WOW","20090313","25.20","25.30","24.57","24.57","6836372"
"WOW","20090316","24.70","25.18","24.63","24.70","6591849"
"WOW","20090317","24.95","25.40","24.86","25.34","4474192"
"WOW","20090318","25.30","25.54","25.01","25.01","5662632"
"WOW","20090319","24.88","25.22","24.88","25.19","11459336"
"WOW","20090320","25.00","25.16","24.75","24.75","5002618"
"WOW","20090323","24.54","25.10","24.36","25.10","3331309"
"WOW","20090324","25.20","25.35","24.53","24.88","5257675"
"WOW","20090325","24.95","25.13","24.73","24.77","3874997"
"WOW","20090326","24.85","25.39","24.80","25.19","5740744"
"WOW","20090327","25.39","25.63","25.19","25.50","7664426"
"WOW","20090330","25.48","25.48","25.10","25.28","2180141"
"WOW","20090331","25.23","25.39","25.01","25.01","3312256"
"WOW","20090401","25.01","25.17","24.81","24.89","2917111"
"WOW","20090402","24.78","25.26","24.76","25.00","4558220"
"WOW","20090403","24.90","25.10","24.75","24.88","4988491"
"WOW","20090406","24.98","25.27","24.77","25.21","3240907"
"WOW","20090407","25.40","25.64","25.30","25.57","3791890"
"WOW","20090408","25.65","25.65","25.31","25.40","3101887"
"WOW","20090409","25.39","25.60","25.25","25.60","2654274"
"WOW","20090414","25.75","25.75","25.10","25.18","3858019"
"WOW","20090415","25.11","25.49","25.10","25.49","4116247"
"WOW","20090416","25.60","25.69","25.43","25.58","2151785"
"WOW","20090417","25.61","26.70","25.58","25.88","6515210"
"WOW","20090420","26.00","26.65","26.00","26.64","3894673"
"WOW","20090421","26.29","26.94","26.23","26.78","2774989"
"WOW","20090422","26.74","26.74","26.21","26.37","4609923"
"WOW","20090423","26.80","27.13","26.64","27.13","4074954"
"WOW","20090424","26.89","26.99","26.15","26.34","4067747"
"WOW","20090427","26.52","26.85","26.31","26.71","2125414"
"WOW","20090428","26.80","26.87","26.35","26.35","2998123"
"WOW","20090429","26.41","26.68","26.38","26.65","2941653"
"WOW","20090430","26.88","26.88","26.30","26.72","4231632"
"WOW","20090501","26.50","26.60","26.21","26.42","1938553"
"WOW","20090504","26.42","26.52","26.17","26.36","2550323"
"WOW","20090505","26.50","26.50","26.09","26.25","5265900"
"WOW","20090506","26.25","26.40","26.00","26.16","3045851"
"WOW","20090507","26.20","26.41","26.03","26.14","3897917"
"WOW","20090508","26.05","26.16","25.96","26.16","4393002"
"WOW","20090511","25.90","25.97","25.53","25.55","4073202"
"WOW","20090512","25.65","25.80","25.35","25.75","3931034"
"WOW","20090513","25.88","25.93","25.41","25.46","2276755"
"WOW","20090514","25.45","25.62","25.28","25.47","2939997"
"WOW","20090515","25.76","25.95","25.60","25.84","1993457"
"WOW","20090518","25.84","25.95","25.64","25.80","1473153"
"WOW","20090519","25.80","26.37","25.70","26.25","3958146"
"WOW","20090520","26.25","26.53","26.01","26.50","3176841"
"WOW","20090521","26.37","26.43","25.86","26.13","3270009"
"WOW","20090522","26.13","26.18","25.73","25.83","2286423"
"WOW","20090525","26.00","26.14","25.60","25.72","1618178"
"WOW","20090526","25.78","25.84","25.52","25.78","1766162"
"WOW","20090527","25.87","25.92","25.38","25.45","3135439"
"WOW","20090528","25.25","25.45","25.20","25.35","2762807"
"WOW","20090529","25.35","25.51","25.30","25.34","3651912"
"WOW","20090601","25.35","25.59","25.32","25.40","3657701"
"WOW","20090602","25.40","26.00","25.38","26.00","3863475"
"WOW","20090603","25.89","26.32","25.89","26.30","3017578"
"WOW","20090604","26.32","26.87","26.25","26.63","4124871"
"WOW","20090605","26.60","26.74","26.17","26.30","3299155"
"WOW","20090609","26.30","26.55","26.05","26.19","2539062"
"WOW","20090610","26.75","26.75","26.42","26.48","2826784"
"WOW","20090611","26.48","26.49","26.05","26.11","2919291"
"WOW","20090612","26.25","26.34","26.12","26.29","2724091"
"WOW","20090615","26.16","26.29","26.03","26.12","2967934"
"WOW","20090616","26.20","26.38","26.05","26.16","2683156"
"WOW","20090617","26.16","26.25","25.50","25.50","3793537"
"WOW","20090618","25.99","25.99","25.51","25.62","6011701"
"WOW","20090619","25.70","25.95","25.65","25.75","2821560"
"WOW","20090622","25.80","26.05","25.71","25.77","2633041"
"WOW","20090623","25.73","25.75","25.37","25.49","3193217"
"WOW","20090624","25.59","25.68","25.29","25.49","4043464"
"WOW","20090625","25.45","25.73","25.45","25.51","3498740"
"WOW","20090626","25.59","26.04","25.57","25.96","6667689"
"WOW","20090629","25.90","25.93","25.58","25.68","3323100"
"WOW","20090630","25.88","26.36","25.79","26.36","4644230"
"WOW","20090701","26.10","26.32","26.05","26.16","2370027"
"WOW","20090702","26.27","26.27","25.90","25.99","2693843"
"WOW","20090703","25.81","26.19","25.75","26.11","2860722"
"WOW","20090706","26.01","26.40","25.96","26.31","2742897"
"WOW","20090707","26.44","26.45","26.22","26.27","3177768"
"WOW","20090708","26.13","26.45","26.00","26.45","3073964"
"WOW","20090709","26.25","26.44","26.11","26.35","2143258"
"WOW","20090710","26.46","26.49","26.26","26.44","1571387"
"WOW","20090713","26.36","26.55","26.15","26.27","2899847"
"WOW","20090714","26.45","26.70","26.36","26.70","2501046"
"WOW","20090715","26.83","27.10","26.65","26.83","3487963"
"WOW","20090716","27.10","27.44","27.04","27.42","4441986"
"WOW","20090717","27.50","27.65","27.04","27.19","3309290"
"WOW","20090720","27.40","27.83","27.34","27.59","2627221"
"WOW","20090721","27.76","28.06","27.58","27.70","3487551"
"WOW","20090722","27.92","27.97","27.32","27.58","3316761"
"WOW","20090723","27.25","27.27","26.55","26.55","8102214"
"WOW","20090724","26.60","26.69","25.97","26.11","12091738"
"WOW","20090727","26.35","26.39","26.20","26.20","5379421"
"WOW","20090728","26.30","26.65","26.25","26.58","4561888"
"WOW","20090729","26.79","27.27","26.73","27.21","6930191"
"WOW","20090730","27.40","27.45","27.28","27.35","4895966"
"WOW","20090731","27.30","27.33","27.11","27.25","7894400"
"WOW","20090803","27.20","27.24","26.80","26.80","3486257"
"WOW","20090804","26.72","26.82","26.56","26.71","5005814"
"WOW","20090805","26.57","26.99","26.57","26.83","2826582"
"WOW","20090806","26.75","26.95","26.56","26.71","3215730"
"WOW","20090807","26.60","26.72","26.51","26.70","2781309"
"WOW","20090810","26.80","27.26","26.66","27.20","3713133"
"WOW","20090811","26.94","27.12","26.91","27.09","2657965"
"WOW","20090812","26.93","27.08","26.86","27.00","2786518"
"WOW","20090813","26.91","27.25","26.90","27.21","3410124"
"WOW","20090814","27.26","27.39","27.20","27.30","3045199"
"WOW","20090817","27.17","27.29","27.13","27.25","2342033"
"WOW","20090818","27.25","27.29","27.11","27.24","2617664"
"WOW","20090819","27.18","27.21","27.06","27.19","4141497"
"WOW","20090820","27.18","27.81","27.14","27.61","4023661"
"WOW","20090821","27.64","28.06","27.44","27.49","4175439"
"WOW","20090824","27.70","28.04","27.60","28.01","3138074"
"WOW","20090825","28.50","29.08","28.45","28.63","5744340"
"WOW","20090826","28.48","29.09","28.32","28.70","5246770"
"WOW","20090827","29.06","29.08","28.62","28.78","6987906"
"WOW","20090828","28.70","28.79","28.00","28.30","10517140"
"WOW","20090831","28.43","28.45","27.91","28.02","4350311"
"WOW","20090901","28.26","28.76","28.19","28.60","4462561"
"WOW","20090902","28.65","28.74","28.35","28.65","4281809"
"WOW","20090903","28.51","28.75","28.48","28.51","3802089"
"WOW","20090904","28.75","28.80","28.56","28.74","4454655"
"WOW","20090907","28.29","28.57","28.12","28.26","7831608"
"WOW","20090908","28.20","28.43","28.03","28.19","4210895"
"WOW","20090909","28.07","28.41","28.01","28.30","4638914"
"WOW","20090910","28.50","28.50","28.30","28.37","2629457"
"WOW","20090911","28.40","28.78","28.35","28.56","3573024"
"WOW","20090914","28.45","28.53","28.32","28.36","2098506"
"WOW","20090915","28.55","28.61","28.30","28.36","3019094"
"WOW","20090916","28.60","28.92","28.58","28.82","3687012"
"WOW","20090917","28.85","29.49","28.85","29.12","5311268"
"WOW","20090918","29.12","29.16","28.87","29.03","2552079"
"WOW","20090921","29.09","29.10","28.85","28.91","2096045"
"WOW","20090922","28.85","29.10","28.75","28.80","2482376"
"WOW","20090923","28.95","29.39","28.92","29.26","2808996"
"WOW","20090924","29.26","29.37","29.15","29.20","2686847"
"WOW","20090925","29.00","29.25","28.86","29.14","3985014"
"WOW","20090928","29.01","29.06","28.86","28.96","2424945"
"WOW","20090929","29.11","29.50","29.09","29.33","1842061"
"WOW","20090930","29.33","29.36","29.00","29.25","2277803"
"WOW","20091001","29.20","29.48","29.15","29.40","1561504"
"WOW","20091002","29.20","29.24","28.91","28.91","2368189"
"WOW","20091005","28.96","29.19","28.96","29.08","1079595"
"WOW","20091006","29.20","29.31","29.02","29.17","2520830"
"WOW","20091007","29.31","29.35","29.06","29.21","2096669"
"WOW","20091008","29.20","29.40","29.10","29.23","2210637"
"WOW","20091009","29.15","29.28","28.81","28.85","4900357"
"WOW","20091012","29.01","29.13","28.95","29.01","1968423"
"WOW","20091013","29.15","29.15","28.85","28.85","2035806"
"WOW","20091014","29.05","29.45","28.99","29.23","3253483"
"WOW","20091015","29.50","29.89","29.39","29.75","5311414"
"WOW","20091016","29.85","30.20","29.70","29.75","2797816"
"WOW","20091019","29.75","30.57","29.56","30.52","4538313"
"WOW","20091020","30.50","30.50","29.96","30.28","5025647"
"WOW","20091021","30.00","30.14","29.75","29.80","3669221"
"WOW","20091022","29.65","29.72","29.39","29.41","3243806"
"WOW","20091023","29.30","29.55","29.14","29.31","5551406"
"WOW","20091026","29.17","29.26","29.05","29.08","2259744"
"WOW","20091027","29.00","29.04","28.73","28.75","3283110"
"WOW","20091028","28.85","29.21","28.78","28.82","2764716"
"WOW","20091029","28.90","29.09","28.65","28.65","2682221"
"WOW","20091030","28.66","28.90","28.41","28.63","5128507"
"WOW","20091102","28.51","28.62","28.10","28.25","3388007"
"WOW","20091103","28.30","28.46","28.00","28.13","1416435"
"WOW","20091104","28.10","28.20","27.80","27.90","3340822"
"WOW","20091105","27.85","28.10","27.51","27.66","2661154"
"WOW","20091106","27.98","28.05","27.62","27.97","4863823"
"WOW","20091109","28.25","28.50","28.19","28.40","2781809"
"WOW","20091110","28.80","28.80","28.35","28.43","2656875"
"WOW","20091111","28.65","28.65","28.10","28.14","3469779"
"WOW","20091112","28.35","28.37","27.87","28.00","3234532"
"WOW","20091113","28.13","28.22","28.03","28.04","1961038"
"WOW","20091116","28.25","28.58","28.20","28.35","1825094"
"WOW","20091117","28.59","28.59","28.31","28.40","2689086"
"WOW","20091118","28.54","28.72","28.35","28.42","3525106"
"WOW","20091119","28.55","28.58","28.16","28.30","1988441"
"WOW","20091120","28.11","28.19","27.90","28.00","2451718"
"WOW","20091123","28.14","28.24","28.02","28.08","1536067"
"WOW","20091124","28.23","28.34","27.96","28.08","2412928"
"WOW","20091125","28.00","28.22","27.97","28.18","3112614"
"WOW","20091126","28.28","28.43","27.87","28.19","2648150"
"WOW","20091127","28.05","28.14","27.82","27.89","4131724"
"WOW","20091130","28.03","28.16","27.95","28.05","2838605"
"WOW","20091201","28.04","28.30","28.02","28.22","1914248"
"WOW","20091202","28.40","28.50","28.06","28.09","3895261"
"WOW","20091203","28.06","28.12","27.84","27.94","3679522"
"WOW","20091204","27.89","28.07","27.73","27.80","3279374"
"WOW","20091207","27.90","28.02","27.54","27.65","2542183"
"WOW","20091208","27.58","27.63","27.33","27.43","3146401"
"WOW","20091209","27.00","27.14","26.93","26.96","5224562"
"WOW","20091210","27.01","27.21","26.73","26.85","3568565"
"WOW","20091211","26.99","26.99","26.76","26.83","3882661"
"WOW","20091214","26.93","27.35","26.92","27.27","2564674"
"WOW","20091215","27.33","27.37","27.14","27.20","2086508"
"WOW","20091216","27.11","27.13","26.89","27.10","2360094"
"WOW","20091217","27.12","27.19","26.81","26.85","7591148"
"WOW","20091218","26.80","27.23","26.60","27.12","6023186"
"WOW","20091221","27.32","27.35","26.69","26.69","2699683"
"WOW","20091222","26.99","27.14","26.81","27.14","1846243"
"WOW","20091223","27.14","27.40","27.02","27.35","1558104"
"WOW","20091224","27.44","27.44","27.21","27.42","1019860"
"WOW","20091229","27.59","27.85","27.55","27.67","1453905"
"WOW","20091230","27.84","27.88","27.59","27.59","984239"
"WOW","20091231","27.78","28.05","27.70","28.00","1346893"
"WOW","20100104","28.15","28.26","28.06","28.13","1585530"
"WOW","20100105","28.41","28.44","27.93","27.96","2176172"
"WOW","20100106","28.10","28.15","27.77","27.91","1905811"
"WOW","20100107","28.00","28.06","27.61","27.85","2344244"
"WOW","20100108","28.04","28.24","27.92","28.09","3087486"
"WOW","20100111","28.24","28.24","27.88","28.00","2210009"
"WOW","20100112","27.78","27.99","27.71","27.79","2055563"
"WOW","20100113","27.93","28.20","27.83","27.91","2921404"
"WOW","20100114","28.01","28.18","28.00","28.13","1924302"
"WOW","20100115","28.11","28.11","27.85","27.94","2296068"
"WOW","20100118","27.81","27.96","27.67","27.82","3179585"
"WOW","20100119","27.81","27.91","27.44","27.50","2755915"
"WOW","20100120","27.68","27.75","27.43","27.51","2393841"
"WOW","20100121","27.49","27.68","27.41","27.50","3034833"
"WOW","20100122","27.20","27.59","27.00","27.50","4477362"
"WOW","20100125","27.63","27.63","27.31","27.48","2664452"
"WOW","20100127","26.91","27.09","26.78","26.80","7228587"
"WOW","20100128","26.70","26.79","26.04","26.19","13221109"
"WOW","20100129","26.06","26.21","25.82","25.86","7691094"
"WOW","20100201","25.90","26.10","25.40","25.51","5977868"
"WOW","20100202","25.50","25.79","25.19","25.66","6293661"
"WOW","20100203","25.71","25.90","25.51","25.64","5114908"
"WOW","20100204","25.80","26.32","25.64","25.77","4265639"
"WOW","20100205","25.61","25.85","25.51","25.67","4555841"
"WOW","20100208","25.70","25.82","25.43","25.52","3537542"
"WOW","20100209","25.43","25.55","25.23","25.31","3567248"
"WOW","20100210","25.45","25.62","25.35","25.50","2376958"
"WOW","20100211","25.62","25.67","25.26","25.38","3606746"
"WOW","20100212","25.48","25.64","25.42","25.55","2861968"
"WOW","20100215","25.56","25.79","25.56","25.73","1539217"
"WOW","20100216","25.87","25.97","25.57","25.69","2191063"
"WOW","20100217","25.90","26.21","25.81","26.12","3453212"
"WOW","20100218","26.03","26.29","25.89","26.06","3465382"
"WOW","20100219","26.03","26.22","25.68","25.82","2690130"
"WOW","20100222","26.08","26.18","25.86","26.04","2643794"
"WOW","20100223","26.05","26.14","25.77","25.99","3017781"
"WOW","20100224","25.87","25.99","25.68","25.85","5616259"
"WOW","20100225","26.00","26.03","25.38","25.45","5172140"
"WOW","20100226","25.99","26.97","25.83","26.84","9403424"
"WOW","20100301","27.05","27.65","27.02","27.54","7014861"
"WOW","20100302","27.85","27.88","27.43","27.76","5048081"
"WOW","20100303","27.67","27.81","27.50","27.57","2777413"
"WOW","20100304","27.75","27.98","27.62","27.80","4299014"
"WOW","20100305","27.99","28.14","27.87","28.05","4079638"
"WOW","20100308","28.25","28.25","27.67","27.93","4128123"
"WOW","20100309","27.99","28.17","27.95","28.12","4375581"
"WOW","20100310","28.24","28.28","28.02","28.20","3040709"
"WOW","20100311","28.35","28.46","28.23","28.36","3596320"
"WOW","20100312","28.47","28.50","28.36","28.50","2597620"
"WOW","20100315","28.44","28.55","28.21","28.21","3140818"
"WOW","20100316","28.36","28.44","28.15","28.28","3595753"
"WOW","20100317","28.48","28.78","28.39","28.72","3904909"
"WOW","20100318","28.93","28.95","28.68","28.76","4761630"
"WOW","20100319","28.70","28.78","28.56","28.78","3124931"
"WOW","20100322","28.23","28.57","27.95","28.43","9621116"
"WOW","20100323","28.52","28.65","28.28","28.60","7208985"
"WOW","20100324","28.77","28.77","28.61","28.70","3618335"
"WOW","20100325","28.70","28.72","28.44","28.57","2664591"
"WOW","20100326","28.64","28.66","28.45","28.63","4609146"
"WOW","20100329","28.59","28.61","28.32","28.38","4791429"
"WOW","20100330","28.40","28.41","28.18","28.24","2760468"
"WOW","20100331","28.20","28.37","28.00","28.00","5501917"
"WOW","20100401","28.17","28.20","27.84","28.20","3015984"
"WOW","20100406","28.40","28.48","28.28","28.39","2272145"
"WOW","20100407","28.45","28.52","28.37","28.48","3309285"
"WOW","20100408","28.53","28.82","28.47","28.78","4086480"
"WOW","20100409","28.60","28.68","28.30","28.52","3314925"
"WOW","20100412","28.35","28.51","28.22","28.28","3161443"
"WOW","20100413","28.13","28.16","27.64","27.77","7407062"
"WOW","20100414","27.74","27.86","27.49","27.73","5808057"
"WOW","20100415","27.75","27.83","27.34","27.38","4530891"
"WOW","20100416","27.21","27.45","27.12","27.28","4537450"
"WOW","20100419","27.20","27.38","27.05","27.22","2953018"
"WOW","20100420","27.37","27.37","27.04","27.08","4411982"
"WOW","20100421","27.29","27.29","27.09","27.20","4193486"
"WOW","20100422","27.11","27.13","26.87","27.00","3964467"
"WOW","20100423","26.97","26.97","26.76","26.82","3342996"
"WOW","20100427","27.11","27.14","26.85","26.91","3358970"
"WOW","20100428","26.80","26.86","26.67","26.83","3300156"
"WOW","20100429","26.90","27.18","26.83","26.91","4114324"
"WOW","20100430","27.05","27.13","26.45","27.10","7764244"
"WOW","20100503","27.10","27.24","26.97","26.99","3154236"
"WOW","20100504","27.15","27.23","27.02","27.04","3002259"
"WOW","20100505","26.95","27.38","26.88","27.19","3539746"
"WOW","20100506","27.06","27.35","27.06","27.16","4687015"
"WOW","20100507","26.64","27.20","26.57","26.94","5765529"
"WOW","20100510","27.01","27.30","26.80","27.23","3613258"
"WOW","20100511","27.14","27.27","27.01","27.08","3278566"
"WOW","20100512","27.29","27.36","27.10","27.17","3261285"
"WOW","20100513","27.32","27.48","27.23","27.48","4309325"
"WOW","20100514","27.33","27.45","27.20","27.29","2325377"
"WOW","20100517","27.20","27.38","27.06","27.06","4411664"
"WOW","20100518","27.29","27.29","27.07","27.15","2830949"
"WOW","20100519","26.98","27.08","26.82","26.84","3845384"
"WOW","20100520","26.80","27.02","26.68","26.75","6557778"
"WOW","20100521","26.58","26.62","26.16","26.38","9272495"
"WOW","20100524","26.50","26.76","26.23","26.73","3821360"
"WOW","20100525","26.85","26.85","26.35","26.35","4488579"
"WOW","20100526","26.73","26.86","26.50","26.50","4875084"
"WOW","20100527","26.64","26.65","26.33","26.53","4167592"
"WOW","20100528","26.26","26.50","26.21","26.41","8276309"
"WOW","20100531","26.50","26.84","26.49","26.65","3741023"
"WOW","20100601","26.38","26.71","26.30","26.71","3386539"
"WOW","20100602","26.90","27.30","26.82","27.13","6686713"
"WOW","20100603","27.20","27.41","27.06","27.28","3814041"
"WOW","20100604","27.20","27.26","26.88","27.01","3525251"
"WOW","20100607","26.74","26.90","26.66","26.84","3678020"
"WOW","20100608","26.83","27.04","26.66","26.87","3342206"
"WOW","20100609","26.78","27.29","26.71","27.22","2621571"
"WOW","20100610","27.34","27.58","27.25","27.50","2487585"
"WOW","20100611","27.70","27.74","27.51","27.64","2177886"
"WOW","20100615","27.75","27.78","27.51","27.66","2103079"
"WOW","20100616","27.89","27.92","27.62","27.70","3225406"
"WOW","20100617","27.79","27.91","27.72","27.80","4187207"
"WOW","20100618","27.90","27.91","27.70","27.91","2291429"
"WOW","20100621","27.98","28.02","27.79","27.81","2167220"
"WOW","20100622","27.80","27.92","27.70","27.73","2347512"
"WOW","20100623","27.73","27.85","27.60","27.60","1543208"
"WOW","20100624","27.77","27.82","27.53","27.60","2277434"
"WOW","20100625","27.37","27.54","27.29","27.40","4642736"
"WOW","20100628","27.35","27.57","27.23","27.47","2372073"
"WOW","20100629","27.40","27.41","27.00","27.04","2707800"
"WOW","20100630","26.75","27.02","26.74","27.02","3116121"
"WOW","20100701","26.72","26.87","26.52","26.64","3210844"
"WOW","20100702","26.72","26.80","26.52","26.64","2394043"
"WOW","20100705","26.71","26.75","26.32","26.37","1999791"
"WOW","20100706","26.46","26.55","26.25","26.52","1858150"
"WOW","20100707","26.42","26.68","26.38","26.68","2899916"
"WOW","20100708","26.98","27.09","26.74","27.02","2332770"
"WOW","20100709","27.08","27.18","26.91","27.11","1716872"
"WOW","20100712","26.97","27.04","26.86","26.99","1926501"
"WOW","20100713","27.05","27.30","26.99","27.00","1620435"
"WOW","20100714","27.00","27.19","27.00","27.10","1952650"
"WOW","20100715","27.12","27.12","26.78","26.97","2206964"
"WOW","20100716","27.06","27.10","26.67","26.76","1828416"
"WOW","20100719","26.65","26.82","26.55","26.69","2046105"
"WOW","20100720","26.61","27.00","26.54","26.68","2265913"
"WOW","20100721","26.40","26.51","26.06","26.19","5037703"
"WOW","20100722","26.05","26.10","25.65","25.76","4002572"
"WOW","20100723","26.00","26.07","25.62","25.67","4355326"
"WOW","20100726","25.81","26.14","25.76","25.83","3190855"
"WOW","20100727","26.00","26.07","25.82","25.82","2785146"
"WOW","20100728","25.86","25.95","25.67","25.80","5139719"
"WOW","20100729","25.70","25.75","25.54","25.56","3821512"
"WOW","20100730","25.56","25.83","25.52","25.79","7273173"
"WOW","20100802","25.75","25.97","25.68","25.77","2901364"
"WOW","20100803","25.81","25.87","25.69","25.75","3606626"
"WOW","20100804","25.80","25.82","25.68","25.78","2644130"
"WOW","20100805","25.89","26.12","25.82","26.06","3543179"
"WOW","20100806","26.11","26.52","26.05","26.44","4109986"
"WOW","20100809","26.36","26.82","26.33","26.70","4350083"
"WOW","20100810","26.63","26.84","26.58","26.70","4237259"
"WOW","20100811","26.64","26.68","26.37","26.45","2808299"
"WOW","20100812","26.35","26.73","26.26","26.63","4345103"
"WOW","20100813","26.49","26.75","26.39","26.74","3031968"
"WOW","20100816","26.56","26.87","26.53","26.76","2888105"
"WOW","20100817","26.67","26.92","26.61","26.87","2032443"
"WOW","20100818","27.00","27.33","26.96","27.15","4699593"
"WOW","20100819","27.26","27.32","26.96","27.21","3215693"
"WOW","20100820","27.05","27.28","26.95","27.09","4061237"
"WOW","20100823","27.19","27.43","27.13","27.31","3079465"
"WOW","20100824","27.20","27.28","27.00","27.13","2870093"
"WOW","20100825","27.02","27.21","26.90","26.90","3012204"
"WOW","20100826","28.86","28.89","27.54","27.54","36919619"
"WOW","20100827","27.50","28.06","27.37","27.85","9194373"
"WOW","20100830","28.16","28.30","27.97","28.06","3197381"
"WOW","20100831","27.97","28.12","27.72","27.76","4318449"
"WOW","20100901","28.04","28.37","28.00","28.23","4830508"
"WOW","20100902","28.45","28.47","28.24","28.47","3223474"
"WOW","20100903","28.55","28.78","28.30","28.38","4006257"
"WOW","20100906","28.49","28.84","28.47","28.79","3742547"
"WOW","20100907","28.78","29.04","28.74","29.00","4714397"
"WOW","20100908","29.04","29.18","28.94","29.04","4114009"
"WOW","20100909","29.15","29.18","28.97","29.06","3000623"
"WOW","20100910","29.11","29.15","28.73","28.90","3316049"
"WOW","20100913","28.39","28.60","28.29","28.39","8775234"
"WOW","20100914","28.44","28.49","28.33","28.44","3571268"
"WOW","20100915","28.56","28.67","28.42","28.58","3447664"
"WOW","20100916","28.76","28.80","28.66","28.77","6411773"
"WOW","20100917","28.75","28.80","28.61","28.76","2770542"
"WOW","20100920","28.61","28.63","28.50","28.59","1748406"
"WOW","20100921","28.76","28.79","28.53","28.53","1691092"
"WOW","20100922","28.60","28.89","28.56","28.79","2350274"
"WOW","20100923","28.80","28.94","28.79","28.88","1704727"
"WOW","20100924","28.70","28.99","28.65","28.91","4919882"
"WOW","20100927","29.00","29.37","28.96","29.37","4492251"
"WOW","20100928","29.36","29.87","29.24","29.70","4803386"
"WOW","20100929","29.93","29.99","29.20","29.26","3212228"
"WOW","20100930","29.40","29.43","28.84","28.84","3567049"
"WOW","20101001","29.09","29.30","28.81","28.95","2298608"
"WOW","20101004","29.36","29.65","29.23","29.59","2507136"
"WOW","20101005","29.55","29.90","29.41","29.81","5904987"
"WOW","20101006","29.95","30.00","29.66","29.85","4668321"
"WOW","20101007","29.85","30.10","29.76","30.07","5369292"
"WOW","20101008","30.00","30.18","29.67","29.70","4679874"
"WOW","20101011","29.10","29.34","28.94","29.20","11157776"
"WOW","20101012","29.13","29.26","28.83","28.98","4094815"
"WOW","20101013","29.00","29.20","28.89","28.90","3598303"
"WOW","20101014","29.03","29.12","28.73","28.84","4000698"
"WOW","20101015","28.88","29.00","28.73","28.88","2416082"
"WOW","20101018","28.83","28.91","28.53","28.65","2322469"
"WOW","20101019","28.68","29.05","28.65","28.97","4500412"
"WOW","20101020","28.66","29.09","28.66","28.88","4908338"
"WOW","20101021","28.89","28.97","28.47","28.51","3963559"
"WOW","20101022","28.48","28.59","28.38","28.58","2860967"
"WOW","20101025","28.74","29.03","28.68","29.00","2406798"
"WOW","20101026","28.95","29.00","28.75","28.84","1741184"
"WOW","20101027","28.95","28.97","28.39","28.40","2312103"
"WOW","20101028","28.45","28.77","28.41","28.49","2993314"
"WOW","20101029","28.40","28.55","28.15","28.35","5617267"
"WOW","20101101","28.22","28.35","28.13","28.19","2103669"
"WOW","20101102","28.29","28.34","28.01","28.11","1952707"
"WOW","20101103","28.10","28.44","28.06","28.29","1254061"
"WOW","20101104","28.53","28.70","28.45","28.62","2105900"
"WOW","20101105","28.80","28.90","28.65","28.78","1955185"
"WOW","20101108","28.88","28.94","28.66","28.75","1468818"
"WOW","20101109","28.78","28.86","28.52","28.70","2028392"
"WOW","20101110","28.65","28.66","28.19","28.28","2934574"
"WOW","20101111","28.23","28.36","28.00","28.10","3187998"
"WOW","20101112","28.01","28.07","27.54","27.73","3555355"
"WOW","20101115","27.80","27.97","27.68","27.70","2006405"
"WOW","20101116","27.65","27.81","27.56","27.64","2559955"
"WOW","20101117","27.47","27.59","27.37","27.50","2169786"
"WOW","20101118","27.41","27.89","27.21","27.74","3522013"
"WOW","20101119","27.81","27.95","27.51","27.58","2734932"
"WOW","20101122","27.72","27.74","27.05","27.16","4007851"
"WOW","20101123","27.02","27.10","26.83","26.83","4365258"
"WOW","20101124","26.70","27.12","26.65","27.12","5421285"
"WOW","20101125","27.01","27.09","26.76","27.00","3784737"
"WOW","20101126","26.95","27.00","26.85","26.95","3149872"
"WOW","20101129","26.87","27.06","26.56","26.97","3630240"
"WOW","20101130","26.82","26.93","26.71","26.80","4041771"
"WOW","20101201","26.54","26.74","26.53","26.60","2801638"
"WOW","20101202","26.62","26.72","26.51","26.65","2940037"
"WOW","20101203","26.80","26.88","26.54","26.67","2424077"
"WOW","20101206","26.75","26.79","26.42","26.48","2507517"
"WOW","20101207","26.49","26.80","26.47","26.69","3881858"
"WOW","20101208","26.56","26.59","26.37","26.41","3349667"
"WOW","20101209","26.56","26.63","26.06","26.14","6404505"
"WOW","20101210","26.24","26.38","26.15","26.34","4362709"
"WOW","20101213","26.45","26.52","26.34","26.40","2822127"
"WOW","20101214","26.49","26.58","26.38","26.46","2329435"
"WOW","20101215","26.56","26.85","26.51","26.75","3358843"
"WOW","20101216","26.76","27.16","26.63","27.15","4540213"
"WOW","20101217","27.15","27.26","26.84","26.84","4236090"
"WOW","20101220","27.00","27.02","26.66","26.66","2621317"
"WOW","20101221","26.77","26.93","26.70","26.71","1561336"
"WOW","20101222","26.85","26.92","26.75","26.80","1892235"
"WOW","20101223","26.85","27.09","26.81","26.99","1910633"
"WOW","20101224","27.15","27.15","26.82","26.90","2121887"
"WOW","20101229","26.99","27.13","26.86","27.10","1519312"
"WOW","20101230","27.25","27.37","27.18","27.30","1647195"
"WOW","20101231","27.19","27.25","26.97","26.97","1150076"
"WOW","20110104","27.06","27.10","26.61","26.63","3174602"
"WOW","20110105","26.64","26.78","26.42","26.46","2047749"
"WOW","20110106","26.46","26.56","26.22","26.35","3613147"
"WOW","20110107","26.40","26.47","26.15","26.27","3361950"
"WOW","20110110","26.21","26.43","26.18","26.36","2086628"
"WOW","20110111","26.34","26.89","26.28","26.79","5689501"
"WOW","20110112","26.92","26.97","26.63","26.72","4019928"
"WOW","20110113","26.92","27.05","26.81","26.98","3249658"
"WOW","20110114","27.11","27.72","27.06","27.63","5957983"
"WOW","20110117","27.72","28.02","27.69","27.78","5364155"
"WOW","20110118","27.84","28.21","27.54","28.00","3484493"
"WOW","20110119","27.90","28.11","27.84","27.88","4494275"
"WOW","20110120","28.10","28.22","27.79","27.79","3809173"
"WOW","20110121","28.00","28.13","27.39","27.47","5509016"
"WOW","20110124","27.65","27.72","26.65","26.76","9628717"
"WOW","20110125","26.90","27.27","26.84","27.18","4294364"
"WOW","20110127","27.31","27.31","27.01","27.10","3926222"
"WOW","20110128","27.11","27.19","26.83","26.90","4799441"
"WOW","20110131","26.72","26.78","26.64","26.70","3010414"
"WOW","20110201","26.65","26.72","26.57","26.66","3652379"
"WOW","20110202","26.92","26.92","26.63","26.72","2462792"
"WOW","20110203","26.66","26.69","26.51","26.59","2496619"
"WOW","20110204","26.55","26.79","26.52","26.74","3154198"
"WOW","20110207","26.70","26.80","26.62","26.65","1935065"
"WOW","20110208","26.70","26.70","26.59","26.66","1989582"
"WOW","20110209","26.69","26.70","26.43","26.45","4547134"
"WOW","20110210","26.35","26.47","26.30","26.38","4111012"
"WOW","20110211","26.32","26.35","26.24","26.24","4549694"
"WOW","20110214","26.38","26.48","26.29","26.45","2793608"
"WOW","20110215","26.45","26.69","26.40","26.61","2365880"
"WOW","20110216","26.60","26.69","26.56","26.57","2623915"
"WOW","20110217","26.67","26.74","26.61","26.69","3397869"
"WOW","20110218","26.73","27.02","26.69","26.96","3553684"
"WOW","20110221","26.92","26.99","26.80","26.83","2739533"
"WOW","20110222","26.76","26.82","26.50","26.65","3096196"
"WOW","20110223","26.55","26.65","26.45","26.49","3457778"
"WOW","20110224","26.40","26.56","26.37","26.50","2901463"
"WOW","20110225","26.43","26.95","26.27","26.85","5979312"
"WOW","20110228","27.00","27.00","26.66","26.88","3351056"
"WOW","20110301","26.90","27.20","26.89","27.10","4918589"
"WOW","20110302","27.02","27.14","26.95","27.12","3548727"
"WOW","20110303","27.05","27.26","27.05","27.14","1907673"
"WOW","20110304","27.25","27.38","27.17","27.38","2182758"
"WOW","20110307","27.25","27.30","26.91","26.99","2664963"
"WOW","20110308","26.92","27.15","26.88","27.11","1889347"
"WOW","20110309","27.12","27.20","26.95","27.01","2176105"
"WOW","20110310","27.07","27.10","26.85","26.95","2658848"
"WOW","20110311","26.76","26.92","26.70","26.79","3551093"
"WOW","20110314","26.61","26.97","26.48","26.89","3878622"
"WOW","20110315","26.76","26.84","26.25","26.57","4876535"
"WOW","20110316","26.29","26.56","26.15","26.31","5702112"
"WOW","20110317","26.29","26.44","26.08","26.31","6532922"
"WOW","20110318","26.22","26.45","26.20","26.40","4392151"
"WOW","20110321","25.85","26.03","25.83","25.95","3293442"
"WOW","20110322","26.13","26.20","25.85","25.87","4721732"
"WOW","20110323","25.87","25.96","25.77","25.80","3887763"
"WOW","20110324","25.89","25.90","25.67","25.74","4777566"
"WOW","20110325","25.81","26.32","25.77","26.10","8402975"
"WOW","20110328","26.19","26.30","26.12","26.24","1778811"
"WOW","20110329","26.30","26.50","26.23","26.49","3545409"
"WOW","20110330","26.63","26.85","26.56","26.80","3368331"
"WOW","20110331","26.85","26.91","26.58","26.88","4168149"
"WOW","20110401","26.77","27.19","26.76","27.14","4546359"
"WOW","20110404","27.24","27.32","26.88","26.95","3756814"
"WOW","20110405","26.99","27.00","26.69","26.79","2560300"
"WOW","20110406","26.91","27.18","26.82","27.07","2598107"
"WOW","20110408","27.04","27.11","26.89","27.00","2098799"
"WOW","20110411","27.04","27.09","26.77","27.06","1743210"
"WOW","20110412","27.05","27.14","26.90","26.91","2287061"
"WOW","20110413","26.89","26.98","26.77","26.89","3228118"
"WOW","20110414","26.76","26.80","26.55","26.68","4568283"
"WOW","20110415","26.53","26.73","26.45","26.53","3978952"
"WOW","20110418","26.88","26.89","26.60","26.72","3863284"
"WOW","20110419","26.57","26.67","26.41","26.48","3562621"
"WOW","20110420","26.45","26.57","26.38","26.53","3233335"
"WOW","20110421","26.69","26.81","26.56","26.75","3421915"
"WOW","20110427","26.83","26.83","26.47","26.55","2907808"
"WOW","20110428","26.70","26.71","26.52","26.57","1991901"
"WOW","20110429","26.47","26.54","26.23","26.51","4873819"
"WOW","20110502","26.46","26.52","26.30","26.51","1992086"
"WOW","20110503","26.47","26.82","26.42","26.70","4121807"
"WOW","20110504","26.83","26.90","26.63","26.85","4591749"
"WOW","20110505","26.87","27.04","26.72","26.97","4557191"
"WOW","20110506","27.00","27.05","26.88","26.95","3011686"
"WOW","20110509","27.08","27.08","26.81","26.89","1922629"
"WOW","20110510","26.97","26.99","26.62","26.70","2259198"
"WOW","20110511","26.80","26.90","26.69","26.89","2314229"
"WOW","20110512","26.83","26.92","26.74","26.80","2291649"
"WOW","20110513","26.88","26.98","26.69","26.96","1948277"
"WOW","20110516","26.75","26.87","26.73","26.85","1988114"
"WOW","20110517","26.92","27.26","26.84","27.17","4359197"
"WOW","20110518","27.15","27.30","27.12","27.29","2765126"
"WOW","20110519","27.46","27.47","27.29","27.41","4518187"
"WOW","20110520","27.44","27.47","27.29","27.30","2464884"
"WOW","20110523","27.14","27.26","27.12","27.15","2663875"
"WOW","20110524","27.10","27.38","27.02","27.38","3391590"
"WOW","20110525","27.26","27.33","26.94","27.01","3621715"
"WOW","20110526","27.01","27.15","26.91","27.15","3421650"
"WOW","20110527","27.04","27.32","27.00","27.28","3166336"
"WOW","20110530","27.30","27.42","27.20","27.27","1905435"
"WOW","20110531","27.33","27.41","27.21","27.41","2590509"
"WOW","20110601","27.40","27.44","27.30","27.39","1680674"
"WOW","20110602","27.12","27.18","26.95","26.95","2613596"
"WOW","20110603","26.81","26.89","26.70","26.79","2971971"
"WOW","20110606","26.75","26.79","26.54","26.77","2621623"
"WOW","20110607","26.76","26.89","26.68","26.82","2152798"
"WOW","20110608","26.80","26.84","26.64","26.68","3110870"
"WOW","20110609","26.70","26.78","26.62","26.78","1910803"
"WOW","20110610","26.78","26.84","26.72","26.84","1743964"
"WOW","20110614","26.71","27.06","26.70","27.00","2546265"
"WOW","20110615","27.02","27.05","26.76","26.90","2498585"
"WOW","20110616","26.85","27.17","26.70","26.70","5094813"
"WOW","20110617","26.88","26.97","26.72","26.88","2237380"
"WOW","20110620","26.99","27.13","26.78","26.78","2406636"
"WOW","20110621","26.95","27.21","26.93","27.12","2457691"
"WOW","20110622","27.28","27.31","27.12","27.15","2575390"
"WOW","20110623","27.18","27.25","26.91","26.98","2530925"
"WOW","20110624","27.05","27.39","26.96","27.25","5724253"
"WOW","20110627","26.96","27.35","26.95","27.13","2647584"
"WOW","20110628","27.27","27.27","27.02","27.12","3372921"
"WOW","20110629","27.36","27.63","27.26","27.62","4168153"
"WOW","20110630","27.79","27.88","27.55","27.75","3964663"
"WOW","20110701","27.75","27.87","27.70","27.77","2413461"
"WOW","20110704","27.99","27.99","27.61","27.72","2015368"
"WOW","20110705","27.68","27.76","27.53","27.66","3077652"
"WOW","20110706","27.66","27.75","27.48","27.69","2592692"
"WOW","20110707","27.53","27.75","27.53","27.65","1796409"
"WOW","20110708","27.74","27.88","27.62","27.78","1631831"
"WOW","20110711","27.57","27.63","27.43","27.53","1849850"
"WOW","20110712","27.60","27.62","27.32","27.36","2954288"
"WOW","20110713","27.32","27.62","27.23","27.49","2036899"
"WOW","20110714","27.31","27.57","27.20","27.40","2973370"
"WOW","20110715","27.50","27.55","27.21","27.35","2597480"
"WOW","20110718","27.27","27.47","27.25","27.38","2107231"
"WOW","20110719","27.35","27.48","27.13","27.25","2756319"
"WOW","20110720","27.49","27.49","27.33","27.45","3004025"
"WOW","20110721","27.45","27.79","27.41","27.63","5441727"
"WOW","20110722","27.80","27.92","27.72","27.84","2653092"
"WOW","20110725","27.71","27.80","27.33","27.42","3301308"
"WOW","20110726","27.58","27.68","27.32","27.40","3709096"
"WOW","20110727","27.44","27.54","27.37","27.40","2601928"
"WOW","20110728","27.25","27.39","27.03","27.20","2810489"
"WOW","20110729","27.07","27.11","26.86","26.94","5805893"
"WOW","20110801","27.01","27.18","26.74","27.10","2566332"
"WOW","20110802","26.93","27.05","26.80","26.82","2527215"
"WOW","20110803","26.70","26.79","26.45","26.48","4316370"
"WOW","20110804","26.34","26.44","26.20","26.20","3693229"
"WOW","20110805","25.93","26.07","25.21","25.71","6831067"
"WOW","20110808","25.12","25.27","24.89","24.91","5375166"
"WOW","20110809","24.10","25.15","23.70","24.89","7490355"
"WOW","20110810","25.13","25.34","25.05","25.17","6031285"
"WOW","20110811","25.00","25.59","25.00","25.50","3431862"
"WOW","20110812","25.57","25.85","25.47","25.76","3041490"
"WOW","20110815","26.08","26.42","25.78","26.33","4112018"
"WOW","20110816","26.67","26.73","26.30","26.35","3009867"
"WOW","20110817","26.59","27.21","26.40","26.94","4020929"
"WOW","20110818","26.71","27.06","26.71","26.81","2934082"
"WOW","20110819","26.38","26.74","26.35","26.47","3225591"
"WOW","20110822","26.66","26.95","26.48","26.60","3666916"
"WOW","20110823","26.70","27.14","26.68","27.05","3910444"
"WOW","20110824","27.19","27.27","26.91","27.27","2708194"
"WOW","20110825","26.31","26.59","25.65","25.75","9622313"
"WOW","20110826","25.66","25.70","25.15","25.23","9337873"
"WOW","20110829","25.45","25.63","25.34","25.41","4127376"
"WOW","20110830","25.50","25.66","25.15","25.15","4767687"
"WOW","20110831","25.13","25.24","25.07","25.22","4348874"
"WOW","20110901","25.57","25.74","25.42","25.50","3410008"
"WOW","20110902","25.50","25.66","25.19","25.25","4219964"
"WOW","20110905","25.08","25.35","25.02","25.17","4960934"
"WOW","20110906","25.05","25.23","25.00","25.00","3437173"
"WOW","20110907","25.15","25.54","24.95","25.53","3650233"
"WOW","20110908","25.50","25.55","25.23","25.49","3447476"
"WOW","20110909","25.52","25.67","25.38","25.38","3498125"
"WOW","20110912","24.52","24.60","24.30","24.34","7214603"
"WOW","20110913","24.40","24.44","24.10","24.16","5446364"
"WOW","20110914","24.11","24.38","24.10","24.26","4827647"
"WOW","20110915","24.72","24.78","24.37","24.54","5347929"
"WOW","20110916","24.80","24.89","24.60","24.63","3082246"
"WOW","20110919","24.52","24.64","24.42","24.44","2060411"
"WOW","20110920","24.56","24.82","24.49","24.61","4008102"
"WOW","20110921","24.88","25.02","24.78","24.87","4022988"
"WOW","20110922","24.65","24.78","24.49","24.49","4449601"
"WOW","20110923","24.35","24.79","24.31","24.57","3609170"
"WOW","20110926","24.90","24.96","24.75","24.77","2961961"
"WOW","20110927","25.00","25.05","24.68","24.91","4898513"
"WOW","20110928","24.78","25.13","24.76","25.08","3326524"
"WOW","20110929","25.10","25.11","24.91","25.00","3004414"
"WOW","20110930","25.06","25.10","24.67","24.86","6083016"
"WOW","20111003","24.38","24.69","24.36","24.50","2782436"
"WOW","20111004","24.58","24.64","24.30","24.41","3615537"
"WOW","20111005","24.42","24.48","23.91","24.18","4846673"
"WOW","20111006","24.40","24.53","24.13","24.50","2939650"
"WOW","20111007","24.68","24.74","24.45","24.63","3405927"
"WOW","20111010","24.58","24.88","24.54","24.85","1808151"
"WOW","20111011","24.65","24.76","24.51","24.62","3797932"
"WOW","20111012","24.69","25.12","24.68","24.92","4086998"
"WOW","20111013","24.99","24.99","24.60","24.65","6397770"
"WOW","20111014","24.55","24.78","24.42","24.49","2324845"
"WOW","20111017","24.83","24.83","24.56","24.69","2615086"
"WOW","20111018","24.62","24.69","24.43","24.45","2977112"
"WOW","20111019","24.60","24.62","24.42","24.53","3244089"
"WOW","20111020","24.45","24.59","24.21","24.59","3558571"
"WOW","20111021","24.65","24.65","23.96","24.06","5838384"
"WOW","20111024","24.20","24.50","24.20","24.37","3241938"
"WOW","20111025","24.22","24.34","23.86","24.04","4765286"
"WOW","20111026","23.93","24.33","23.86","24.15","3085111"
"WOW","20111027","24.19","24.26","23.97","24.23","2828532"
"WOW","20111028","24.19","24.20","23.71","23.82","9671733"
"WOW","20111031","23.80","24.15","23.80","23.81","3960775"
"WOW","20111101","23.80","23.95","23.67","23.67","2641666"
"WOW","20111102","23.52","23.89","23.39","23.39","4954997"
"WOW","20111103","23.51","24.00","23.21","23.91","4541633"
"WOW","20111104","24.32","24.34","24.02","24.30","5002950"
"WOW","20111107","24.38","24.52","24.30","24.47","3171750"
"WOW","20111108","24.57","24.64","24.44","24.60","2890980"
"WOW","20111109","24.85","24.90","24.78","24.78","3684299"
"WOW","20111110","24.26","24.49","24.26","24.47","2321268"
"WOW","20111111","24.61","24.89","24.51","24.83","2128548"
"WOW","20111114","24.96","25.00","24.72","24.76","2043536"
"WOW","20111115","24.78","24.87","24.74","24.76","1821007"
"WOW","20111116","24.85","24.85","24.61","24.63","2023899"
"WOW","20111117","24.71","24.91","24.63","24.84","2573375"
"WOW","20111118","24.56","24.70","24.51","24.60","2488655"
"WOW","20111121","24.61","24.71","24.50","24.65","1687947"
"WOW","20111122","24.41","24.70","24.36","24.51","2594723"
"WOW","20111123","24.43","24.58","24.25","24.35","3147804"
"WOW","20111124","24.37","24.64","24.37","24.56","4400195"
"WOW","20111125","24.49","24.50","24.16","24.23","3594578"
"WOW","20111128","24.23","24.41","24.15","24.21","2591053"
"WOW","20111129","24.21","24.48","24.12","24.48","2235460"
"WOW","20111130","24.61","24.67","24.45","24.62","3027518"
"WOW","20111201","25.00","25.02","24.77","24.87","3917147"
"WOW","20111202","24.87","25.47","24.87","25.47","3681954"
"WOW","20111205","25.55","25.62","25.43","25.52","2978001"
"WOW","20111206","25.48","25.58","25.20","25.22","2974248"
"WOW","20111207","25.45","25.69","25.40","25.69","2311511"
"WOW","20111208","25.70","25.78","25.52","25.68","3332838"
"WOW","20111209","25.60","25.85","25.40","25.61","4156226"
"WOW","20111212","25.78","25.95","25.74","25.95","4071621"
"WOW","20111213","25.82","26.31","25.76","26.17","6106050"
"WOW","20111214","26.10","26.24","25.81","25.95","4657742"
"WOW","20111215","25.80","26.06","25.66","25.93","5408223"
"WOW","20111216","26.03","26.29","25.95","26.26","5373706"
"WOW","20111219","26.10","26.21","25.82","25.90","4907111"
"WOW","20111220","25.80","25.90","25.61","25.61","2966942"
"WOW","20111221","25.90","26.15","25.81","25.92","3612353"
"WOW","20111222","25.76","25.88","25.55","25.61","4084764"
"WOW","20111223","25.77","25.77","25.34","25.50","3919218"
"WOW","20111228","25.45","25.51","25.22","25.28","1771722"
"WOW","20111229","25.11","25.24","25.02","25.20","1451816"
"WOW","20111230","25.26","25.34","25.05","25.10","1035255"
"WOW","20120103","25.23","25.26","25.12","25.21","1311701"
"WOW","20120104","25.34","25.71","25.26","25.71","2811335"
"WOW","20120105","25.51","25.58","25.38","25.47","2072696"
"WOW","20120106","25.55","25.63","25.30","25.33","1942412"
"WOW","20120109","25.45","25.46","25.26","25.33","2343491"
"WOW","20120110","25.45","25.54","25.38","25.50","2657292"
"WOW","20120111","25.45","25.65","25.41","25.62","3358537"
"WOW","20120112","25.55","25.77","25.53","25.74","2684003"
"WOW","20120113","25.70","25.72","25.48","25.67","2901930"
"WOW","20120116","25.50","25.56","25.32","25.45","3557831"
"WOW","20120117","25.63","25.63","25.41","25.57","3313426"
"WOW","20120118","25.64","25.65","25.35","25.47","2636675"
"WOW","20120119","25.62","25.64","25.10","25.13","3688337"
"WOW","20120120","25.15","25.19","24.79","24.90","3043935"
"WOW","20120123","24.96","25.00","24.61","24.73","4718207"
"WOW","20120124","24.89","24.94","24.61","24.69","2268394"
"WOW","20120125","24.82","24.94","24.77","24.91","4316727"
"WOW","20120127","24.97","24.99","24.67","24.77","4097163"
"WOW","20120130","24.75","24.79","24.38","24.45","4512299"
"WOW","20120131","24.88","25.14","24.75","24.79","5038596"
"WOW","20120201","24.81","25.00","24.70","24.70","4469895"
"WOW","20120202","24.93","24.96","24.52","24.60","3031686"
"WOW","20120203","24.65","24.68","24.29","24.40","4413931"
"WOW","20120206","24.60","24.60","24.31","24.34","3393986"
"WOW","20120207","24.34","24.48","24.21","24.28","3273881"
"WOW","20120208","24.34","24.35","24.17","24.30","3295976"
"WOW","20120209","24.42","24.49","24.24","24.30","4547913"
"WOW","20120210","24.38","24.61","24.33","24.45","2931387"
"WOW","20120213","24.62","24.77","24.46","24.71","3331381"
"WOW","20120214","24.68","25.05","24.68","24.99","4958693"
"WOW","20120215","24.99","25.15","24.79","25.13","3221660"
"WOW","20120216","25.00","25.07","24.65","24.78","3594034"
"WOW","20120217","24.75","25.03","24.70","24.86","2162136"
"WOW","20120220","25.17","25.19","25.01","25.17","3314164"
"WOW","20120221","25.17","25.45","25.12","25.31","2913553"
"WOW","20120222","25.35","25.37","24.89","24.95","4224691"
"WOW","20120223","24.95","25.08","24.95","25.01","3021959"
"WOW","20120224","25.09","25.17","25.02","25.16","4056951"
"WOW","20120227","25.24","25.28","24.95","25.00","2702155"
"WOW","20120228","25.00","25.07","24.85","24.95","2854547"
"WOW","20120229","25.00","25.39","24.91","25.31","4814491"
"WOW","20120301","25.21","25.59","25.14","25.30","2799478"
"WOW","20120302","25.30","25.47","25.18","25.39","1935573"
"WOW","20120305","25.44","25.52","25.09","25.24","2385562"
"WOW","20120306","25.24","25.30","24.91","25.04","4955762"
"WOW","20120307","25.02","25.27","24.93","25.15","5360999"
"WOW","20120308","25.04","25.16","24.95","25.08","3611435"
"WOW","20120309","25.08","25.28","24.97","25.22","3578469"
"WOW","20120312","25.28","25.35","25.06","25.12","3270170"
"WOW","20120313","25.23","25.49","25.19","25.42","2658153"
"WOW","20120314","25.50","25.64","25.45","25.59","2581406"
"WOW","20120315","25.67","25.67","25.48","25.52","3213124"
"WOW","20120316","25.58","25.74","25.56","25.67","3170980"
"WOW","20120319","25.12","25.14","24.96","25.03","6372933"
"WOW","20120320","24.98","25.03","24.77","24.94","3241701"
"WOW","20120321","24.95","25.07","24.87","24.93","2221894"
"WOW","20120322","24.95","25.08","24.80","24.98","1824805"
"WOW","20120323","24.90","24.93","24.84","24.91","1982394"
"WOW","20120326","24.99","24.99","24.85","24.86","1904470"
"WOW","20120327","25.00","25.14","24.98","25.12","2518295"
"WOW","20120328","25.12","25.47","25.09","25.41","3318335"
"WOW","20120329","25.50","25.82","25.45","25.64","3256964"
"WOW","20120330","25.68","26.10","25.62","25.98","6071608"
"WOW","20120402","26.10","26.10","25.54","25.64","3679641"
"WOW","20120403","25.75","25.75","25.51","25.70","2261594"
"WOW","20120404","25.73","25.87","25.65","25.79","2087231"
"WOW","20120405","25.87","25.87","25.625","25.70","2497248"
"WOW","20120410","25.56","25.66","25.45","25.51","1894142"
"WOW","20120411","25.50","25.71","25.48","25.50","2221796"
"WOW","20120412","25.40","25.62","25.38","25.59","2323439"
"WOW","20120413","25.73","25.77","25.63","25.72","1527556"
"WOW","20120416","25.64","25.82","25.55","25.75","2572595"
"WOW","20120417","25.82","25.84","25.51","25.54","3367254"
"WOW","20120418","25.70","25.77","25.63","25.65","3448665"
"WOW","20120419","25.74","25.97","25.68","25.85","3747963"
"WOW","20120420","25.77","25.88","25.54","25.88","2882926"
"WOW","20120423","25.81","25.95","25.77","25.83","1706625"
"WOW","20120424","25.88","25.94","25.81","25.84","1825370"
"WOW","20120426","25.78","25.88","25.70","25.82","2314551"
"WOW","20120427","25.89","25.89","25.77","25.77","2900260"
"WOW","20120430","25.90","25.99","25.84","25.94","1872895"
"WOW","20120501","25.90","26.325","25.87","26.17","3415976"
"WOW","20120502","26.17","26.47","26.15","26.42","2091483"
"WOW","20120503","26.45","26.88","26.42","26.85","4426437"
"WOW","20120504","26.92","27.20","26.75","26.90","4020533"
"WOW","20120507","26.63","26.78","26.58","26.59","2406173"
"WOW","20120508","26.45","26.52","26.31","26.50","2793808"
"WOW","20120509","26.35","26.68","26.34","26.49","3043535"
"WOW","20120510","26.55","26.73","26.34","26.55","2552334"
"WOW","20120511","26.55","26.88","26.48","26.79","2432248"
"WOW","20120514","26.93","27.04","26.85","26.97","2167913"
"WOW","20120515","27.07","27.30","27.01","27.21","2839126"
"WOW","20120516","27.20","27.20","26.92","27.00","3066622"
"WOW","20120517","27.20","27.20","26.85","26.94","2972641"
"WOW","20120518","26.87","27.19","26.59","26.68","5917513"
"WOW","20120521","26.70","26.84","26.45","26.82","2128441"
"WOW","20120522","26.67","27.00","26.67","26.88","2886914"
"WOW","20120523","27.00","27.00","26.65","26.72","2364099"
"WOW","20120524","26.72","26.98","26.65","26.90","2327157"
"WOW","20120525","26.90","26.90","26.54","26.69","3549095"
"WOW","20120528","26.64","26.66","26.12","26.26","3530171"
"WOW","20120529","26.10","26.53","26.05","26.37","2420328"
"WOW","20120530","26.25","26.32","26.10","26.19","2315048"
"WOW","20120531","26.15","26.51","26.11","26.44","5038289"
"WOW","20120601","26.65","26.73","26.48","26.63","2323418"
"WOW","20120604","26.31","26.58","26.22","26.53","2611275"
"WOW","20120605","26.75","26.75","26.14","26.32","3393555"
"WOW","20120606","26.40","26.46","26.16","26.35","2298550"
"WOW","20120607","26.52","26.74","26.44","26.67","3143753"
"WOW","20120608","26.60","26.63","26.38","26.51","2570333"
"WOW","20120612","26.70","26.84","26.57","26.60","2631189"
"WOW","20120613","26.56","26.68","26.44","26.52","2115463"
"WOW","20120614","26.63","26.64","26.28","26.39","1370365"
"WOW","20120615","26.41","26.70","26.38","26.49","2709757"
"WOW","20120618","26.75","26.82","26.50","26.61","2408700"
"WOW","20120619","26.60","26.79","26.56","26.60","1564436"
"WOW","20120620","26.71","26.72","26.26","26.34","4497836"
"WOW","20120621","26.34","26.44","26.26","26.35","5541652"
"WOW","20120622","26.48","26.60","26.36","26.38","2078677"
"WOW","20120625","26.39","26.48","26.22","26.40","1775529"
"WOW","20120626","26.45","26.59","26.32","26.52","2766840"
"WOW","20120627","26.60","26.80","26.56","26.75","1892940"
"WOW","20120628","26.87","26.98","26.70","26.84","1610230"
"WOW","20120629","26.75","26.995","26.47","26.80","5993257"
"WOW","20120702","27.00","27.08","26.71","26.86","2016918"
"WOW","20120703","26.95","26.99","26.65","26.71","1805631"
"WOW","20120704","26.90","27.05","26.80","27.05","1610551"
"WOW","20120705","26.98","27.00","26.81","26.90","1656359"
"WOW","20120706","26.80","26.99","26.64","26.97","2256949"
"WOW","20120709","26.92","27.12","26.84","26.97","1708908"
"WOW","20120710","27.08","27.13","26.86","26.94","1676643"
"WOW","20120711","27.01","27.14","26.96","27.00","1525236"
"WOW","20120712","27.12","27.14","26.81","26.91","1579772"
"WOW","20120713","26.87","27.17","26.86","26.94","1690739"
"WOW","20120716","27.10","27.15","26.89","26.92","1909438"
"WOW","20120717","26.95","27.10","26.89","27.10","1560889"
"WOW","20120718","27.02","27.10","26.94","27.05","1521160"
"WOW","20120719","27.45","27.90","27.35","27.90","4001765"
"WOW","20120720","27.85","27.85","27.55","27.62","2266541"
"WOW","20120723","27.84","28.04","27.78","27.89","3349172"
"WOW","20120724","27.95","28.18","27.77","28.13","2401681"
"WOW","20120725","27.90","28.20","27.78","28.17","2565523"
"WOW","20120726","28.06","28.35","28.06","28.28","2455504"
"WOW","20120727","28.45","28.73","28.34","28.70","4560573"
"WOW","20120730","28.75","28.84","28.55","28.73","1594014"
"WOW","20120731","28.66","28.98","28.57","28.57","2606626"
"WOW","20120801","28.51","28.73","28.51","28.72","2021708"
"WOW","20120802","28.72","28.88","28.59","28.75","1972382"
"WOW","20120803","28.64","28.94","28.41","28.65","2036924"
"WOW","20120806","28.90","28.94","28.67","28.88","1111468"
"WOW","20120807","28.82","28.87","28.51","28.70","2198391"
"WOW","20120808","28.80","29.15","28.72","29.06","2717723"
"WOW","20120809","29.12","29.12","28.43","28.50","2695010"
"WOW","20120810","28.32","28.35","28.10","28.11","3789506"
"WOW","20120813","28.38","28.48","28.21","28.22","1637199"
"WOW","20120814","28.23","28.44","28.12","28.14","1727236"
"WOW","20120815","28.30","28.34","28.14","28.28","1691410"
"WOW","20120816","28.54","28.645","28.36","28.60","2778270"
"WOW","20120817","28.86","29.09","28.73","28.90","2414326"
"WOW","20120820","29.00","29.15","28.91","29.03","1259678"
"WOW","20120821","29.17","29.52","29.10","29.48","2349960"
"WOW","20120822","29.48","29.52","29.40","29.45","1458713"
"WOW","20120823","29.54","29.61","29.37","29.49","1842321"
"WOW","20120824","28.61","29.21","28.51","29.00","2815267"
"WOW","20120827","29.17","29.20","28.67","28.73","1764100"
"WOW","20120828","28.93","29.00","28.74","28.94","1587800"
"WOW","20120829","28.94","29.28","28.91","29.24","2089170"
"WOW","20120830","29.24","29.33","29.14","29.21","2136524"
"WOW","20120831","29.35","29.68","29.23","29.62","6381998"
"WOW","20120903","29.53","30.06","29.47","30.00","2885947"
"WOW","20120904","30.10","30.46","30.07","30.25","3435434"
"WOW","20120905","30.15","30.29","29.95","30.00","2867249"
"WOW","20120906","30.35","30.56","30.26","30.56","3824412"
"WOW","20120907","30.80","30.88","30.05","30.26","3059853"
"WOW","20120910","29.49","29.49","29.10","29.17","10648656"
"WOW","20120911","29.03","29.14","28.88","28.95","3177494"
"WOW","20120912","28.89","29.00","28.76","28.94","3089927"
"WOW","20120913","28.83","28.92","28.74","28.90","2115863"
"WOW","20120914","29.00","29.00","28.63","28.86","2327096"
"WOW","20120917","28.58","28.72","28.41","28.56","2244081"
"WOW","20120918","28.36","28.68","28.36","28.50","2469943"
"WOW","20120919","28.50","28.78","28.44","28.73","2722092"
"WOW","20120920","28.54","29.07","28.51","28.96","5383799"
"WOW","20120921","29.00","29.29","28.89","29.27","2813678"
"WOW","20120924","29.29","29.37","29.19","29.24","2810815"
"WOW","20120925","29.22","29.22","28.82","28.95","3514202"
"WOW","20120926","28.80","29.30","28.80","29.28","2440894"
"WOW","20120927","29.11","29.15","28.89","29.01","2896936"
"WOW","20120928","28.94","28.96","28.69","28.76","4810421"
"WOW","20121001","28.75","28.93","28.73","28.85","2348822"
"WOW","20121002","28.95","29.10","28.75","29.00","2367247"
"WOW","20121003","29.15","29.15","28.82","28.90","1954958"
"WOW","20121004","29.14","29.39","28.96","29.25","4017213"
"WOW","20121005","29.55","29.84","29.47","29.63","2757397"
"WOW","20121008","29.50","29.76","29.49","29.74","1738657"
"WOW","20121009","29.69","29.69","29.43","29.50","3109174"
"WOW","20121010","29.23","29.42","29.15","29.40","2548959"
"WOW","20121011","29.20","29.48","29.18","29.34","1636243"
"WOW","20121012","29.16","29.30","29.055","29.07","2528075"
"WOW","20121015","29.23","29.31","29.06","29.20","1420554"
"WOW","20121016","29.29","29.45","29.16","29.16","1873100"
"WOW","20121017","29.49","29.49","29.16","29.16","1776550"
"WOW","20121018","29.30","29.40","29.07","29.09","3821491"
"WOW","20121019","29.09","29.52","29.02","29.46","3620337"
"WOW","20121022","29.24","29.35","29.12","29.21","2705979"
"WOW","20121023","29.20","29.33","29.01","29.06","2387588"
"WOW","20121024","29.00","29.19","28.92","29.01","2228643"
"WOW","20121025","29.19","29.21","29.045","29.15","1799484"
"WOW","20121026","29.21","29.23","28.95","29.04","3788216"
"WOW","20121029","29.19","29.30","29.08","29.14","4211452"
"WOW","20121030","29.33","29.45","29.24","29.26","1816855"
"WOW","20121031","29.38","29.47","29.16","29.41","3344666"
"WOW","20121101","29.15","29.25","28.95","29.01","3030791"
"WOW","20121102","28.92","29.00","28.65","28.73","3383610"
"WOW","20121105","28.63","28.92","28.50","28.86","2252696"
"WOW","20121106","28.70","28.82","28.60","28.82","1780693"
"WOW","20121107","28.80","28.90","28.60","28.90","2009646"
"WOW","20121108","28.71","28.85","28.63","28.84","1662968"
"WOW","20121109","28.80","28.81","28.66","28.79","2040504"
"WOW","20121112","28.80","28.88","28.61","28.63","1618331"
"WOW","20121113","28.60","28.63","28.40","28.60","3698847"
"WOW","20121114","28.66","28.68","28.40","28.43","2778414"
"WOW","20121115","28.32","28.37","28.14","28.27","3940843"
"WOW","20121116","28.13","28.32","28.06","28.11","4516582"
"WOW","20121119","28.01","28.40","28.00","28.34","1992495"
"WOW","20121120","28.35","28.55","28.20","28.46","1950557"
"WOW","20121121","28.59","28.60","28.41","28.48","2022258"
"WOW","20121122","28.68","28.79","28.60","28.62","1860267"
"WOW","20121123","28.61","28.75","28.54","28.66","1038364"
"WOW","20121126","28.55","28.63","28.51","28.55","1193463"
"WOW","20121127","28.74","28.78","28.53","28.75","2130886"
"WOW","20121128","28.79","29.035","28.65","28.99","2135196"
"WOW","20121129","29.00","29.35","28.96","29.35","2331209"
"WOW","20121130","29.47","29.49","29.28","29.28","5559205"
"WOW","20121203","29.41","29.47","29.30","29.43","2109568"
"WOW","20121204","29.50","29.53","29.28","29.32","1375505"
"WOW","20121205","29.39","29.45","29.29","29.43","1552603"
"WOW","20121206","29.32","29.35","29.03","29.31","2446194"
"WOW","20121207","29.31","29.64","29.27","29.64","2442312"
"WOW","20121210","29.70","29.70","29.28","29.40","3028551"
"WOW","20121211","29.51","29.61","29.34","29.54","2249188"
"WOW","20121212","29.84","29.88","29.63","29.83","3044913"
"WOW","20121213","29.89","29.98","29.52","29.53","3577862"
"WOW","20121214","29.70","29.78","29.48","29.48","2030848"
"WOW","20121217","29.35","29.46","29.22","29.22","1962777"
"WOW","20121218","29.51","29.77","29.44","29.45","2188881"
"WOW","20121219","29.80","29.80","29.32","29.39","2394335"
"WOW","20121220","29.39","29.55","29.30","29.49","6449480"
"WOW","20121221","29.70","29.70","29.30","29.44","5555479"
"WOW","20121224","29.56","29.65","29.45","29.51","486259"
"WOW","20121227","29.55","29.55","29.32","29.50","656719"
"WOW","20121228","29.65","29.65","29.45","29.46","873012"
"WOW","20121231","29.31","29.39","29.25","29.33","936304"
"WOW","20130102","29.40","29.58","29.25","29.52","1425178"
"WOW","20130103","29.37","29.59","29.33","29.54","1610014"
"WOW","20130104","29.60","29.64","29.45","29.55","1032191"
"WOW","20130107","29.70","29.70","29.46","29.51","1601160"
"WOW","20130108","29.51","29.68","29.38","29.44","3035287"
"WOW","20130109","29.65","29.90","29.61","29.87","2792257"
"WOW","20130110","29.76","30.02","29.65","30.02","2291437"
"WOW","20130111","30.12","30.21","29.93","30.19","1806965"
"WOW","20130114","30.30","30.39","30.14","30.23","1690888"
"WOW","20130115","30.36","30.49","30.13","30.27","1826447"
"WOW","20130116","30.30","30.44","30.29","30.41","1809721"
"WOW","20130117","30.63","30.85","30.55","30.70","2923612"
"WOW","20130118","30.76","30.88","30.61","30.88","1473661"
"WOW","20130121","30.90","30.92","30.79","30.92","1856752"
"WOW","20130122","30.96","31.25","30.92","31.25","2441799"
"WOW","20130123","31.40","31.50","31.05","31.13","2259713"
"WOW","20130124","31.10","31.32","31.10","31.17","2136214"
"WOW","20130125","31.40","31.61","31.21","31.61","4199320"
"WOW","20130129","31.99","32.06","31.55","31.87","2553870"
"WOW","20130130","31.85","31.87","31.57","31.65","2031537"
"WOW","20130131","31.75","31.82","31.04","31.24","3607274"
"WOW","20130201","31.22","31.55","30.95","31.41","3036072"
"WOW","20130204","31.53","31.61","31.46","31.61","1424347"
"WOW","20130205","31.60","31.89","31.545","31.78","2411091"
"WOW","20130206","31.85","32.65","31.81","32.65","2454168"
"WOW","20130207","32.64","32.75","32.42","32.75","1733262"
"WOW","20130208","32.35","32.80","32.35","32.75","1850073"
"WOW","20130211","32.70","32.93","32.55","32.68","1675250"
"WOW","20130212","32.61","33.09","32.56","33.02","1722904"
"WOW","20130213","32.76","32.93","32.68","32.88","1879767"
"WOW","20130214","32.73","32.96","32.50","32.88","2132935"
"WOW","20130215","32.91","32.96","32.75","32.90","1354935"
"WOW","20130218","32.95","33.44","32.86","33.33","2132082"
"WOW","20130219","33.45","33.85","33.38","33.54","2787827"
"WOW","20130220","33.60","34.28","33.60","34.28","2841901"
"WOW","20130221","34.58","34.60","33.82","33.85","3456636"
"WOW","20130222","33.85","34.53","33.80","34.27","3930061"
"WOW","20130225","34.50","35.08","34.39","34.70","2504472"
"WOW","20130226","33.86","34.37","33.85","33.94","2417682"
"WOW","20130227","34.22","34.37","33.97","34.01","3095075"
"WOW","20130228","34.47","35.08","34.12","34.93","4298921"
"WOW","20130301","34.82","34.90","34.44","34.83","2001264"
"WOW","20130304","34.62","34.79","34.05","34.08","2144821"
"WOW","20130305","34.65","35.20","34.51","35.15","2866288"
"WOW","20130306","35.00","35.345","34.88","35.19","2947249"
"WOW","20130307","34.98","35.30","34.78","35.14","2286075"
"WOW","20130308","35.20","35.40","34.91","35.37","2172995"
"WOW","20130311","35.40","35.71","35.25","35.71","2095408"
"WOW","20130312","35.70","36.03","35.29","35.34","2069080"
"WOW","20130313","35.31","35.69","34.89","35.27","3595748"
"WOW","20130314","35.60","35.69","35.02","35.12","2521811"
"WOW","20130315","35.42","36.10","35.34","36.05","5225536"
"WOW","20130318","35.00","35.24","33.27","34.75","12880985"
"WOW","20130319","35.00","35.01","33.81","33.85","4948873"
"WOW","20130320","33.55","34.25","33.41","33.97","3215482"
"WOW","20130321","34.15","34.28","33.56","33.73","4140460"
"WOW","20130322","33.53","34.06","33.43","34.03","2902108"
"WOW","20130325","34.10","34.17","33.75","33.88","1777449"
"WOW","20130326","33.75","33.975","33.55","33.85","2229021"
"WOW","20130327","34.24","34.25","33.85","34.15","1554385"
"WOW","20130328","33.86","33.99","33.49","33.79","4079795"
"WOW","20130402","34.04","34.60","34.01","34.36","1821495"
"WOW","20130403","34.82","34.85","33.99","34.12","2987244"
"WOW","20130404","34.05","34.56","34.05","34.41","2217468"
"WOW","20130405","34.10","34.40","33.72","33.79","2951230"
"WOW","20130408","33.80","34.01","33.54","33.89","1701397"
"WOW","20130409","34.18","34.36","33.94","34.25","2559885"
"WOW","20130410","33.80","34.12","33.64","33.89","2143960"
"WOW","20130411","34.15","34.48","34.04","34.37","1763663"
"WOW","20130412","34.72","34.89","34.51","34.78","2607053"
"WOW","20130415","34.52","34.63","34.27","34.46","2312825"
"WOW","20130416","34.56","34.84","34.55","34.76","1613946"
"WOW","20130417","34.98","35.60","34.95","35.60","2732281"
"WOW","20130418","35.96","35.96","35.27","35.56","3866824"
"WOW","20130419","35.60","35.72","35.24","35.49","2151667"
"WOW","20130422","35.35","35.50","35.19","35.39","1330737"
"WOW","20130423","35.50","35.98","35.39","35.98","2118256"
"WOW","20130424","36.00","36.84","35.87","36.81","4594787"
"WOW","20130426","36.50","36.77","36.32","36.40","2079444"
"WOW","20130429","36.30","36.65","36.22","36.51","1579477"
"WOW","20130430","36.05","36.48","35.81","36.41","2899260"
"WOW","20130501","36.30","36.40","36.10","36.24","1018571"
"WOW","20130502","35.75","35.98","35.50","35.67","2338459"
"WOW","20130503","35.60","35.79","35.30","35.59","1510798"
"WOW","20130506","35.63","35.93","35.39","35.52","1010304"
"WOW","20130507","35.40","35.50","34.52","34.78","3199202"
"WOW","20130508","34.58","34.99","34.31","34.55","3009484"
"WOW","20130509","34.53","35.12","34.49","34.61","2786144"
"WOW","20130510","34.90","34.96","34.56","34.70","1760983"
"WOW","20130513","34.70","35.13","34.70","35.13","1482398"
"WOW","20130514","35.05","35.12","34.62","34.91","2381320"
"WOW","20130515","34.76","34.99","34.39","34.39","2708153"
"WOW","20130516","34.42","34.85","34.42","34.71","3420289"
"WOW","20130517","34.70","34.79","34.29","34.40","2229741"
"WOW","20130520","34.70","34.88","34.375","34.43","1556269"
"WOW","20130521","34.36","34.74","34.35","34.52","2030417"
"WOW","20130522","34.75","34.90","34.40","34.50","1963065"
"WOW","20130523","34.67","34.68","33.93","33.97","3163921"
"WOW","20130524","34.00","34.12","33.35","33.46","3013715"
"WOW","20130527","33.04","33.18","32.67","33.11","2635765"
"WOW","20130528","32.85","32.99","32.57","32.90","2447374"
"WOW","20130529","32.70","33.13","32.66","33.13","2691213"
"WOW","20130530","33.22","33.59","32.75","33.18","3155399"
"WOW","20130531","33.27","33.30","32.80","33.00","6081726"
"WOW","20130603","32.80","33.02","32.33","32.71","2680657"
"WOW","20130604","32.70","32.71","32.32","32.55","2147288"
"WOW","20130605","32.33","32.51","32.21","32.32","3226578"
"WOW","20130606","32.20","32.40","32.08","32.08","2809789"
"WOW","20130607","32.02","32.09","31.70","32.00","2365201"
"WOW","20130611","32.00","32.44","31.96","31.99","2392854"
"WOW","20130612","31.61","31.97","31.61","31.93","2711530"
"WOW","20130613","32.15","32.15","31.53","31.58","3506793"
"WOW","20130614","31.90","32.13","31.60","32.08","3042289"
"WOW","20130617","32.19","32.57","32.17","32.36","3108613"
"WOW","20130618","32.14","32.37","31.85","32.03","2857570"
"WOW","20130619","32.33","32.57","32.11","32.57","2694795"
"WOW","20130620","32.23","32.42","31.76","32.00","4273094"
"WOW","20130621","31.99","32.24","31.85","31.99","2417635"
"WOW","20130624","31.80","31.88","31.70","31.75","2347565"
"WOW","20130625","31.95","32.00","31.75","31.85","2269834"
"WOW","20130626","31.96","32.19","31.86","32.09","2081560"
"WOW","20130627","32.09","33.22","32.09","33.09","3405024"
"WOW","20130628","33.09","33.20","32.73","32.81","6859873"
"WOW","20130701","32.80","32.94","32.12","32.20","2892011"
"WOW","20130702","32.64","32.92","32.53","32.92","2395571"
"WOW","20130703","32.92","33.03","31.99","32.27","2327305"
"WOW","20130704","32.81","32.81","32.28","32.45","866482"
"WOW","20130705","32.84","32.93","32.46","32.69","1591989"
"WOW","20130708","32.79","32.88","32.33","32.53","1182568"
"WOW","20130709","32.79","33.30","32.68","33.23","2338752"
"WOW","20130710","33.25","33.74","33.10","33.20","1528203"
"WOW","20130711","33.59","33.83","33.30","33.55","2174855"
"WOW","20130712","33.90","34.29","33.55","33.99","2837695"
"WOW","20130715","34.30","34.40","33.66","33.77","1353746"
"WOW","20130716","33.78","33.88","33.40","33.68","1211451"
"WOW","20130717","33.51","33.85","33.42","33.69","1178552"
"WOW","20130718","33.40","33.50","32.78","33.32","4056675"
"WOW","20130719","33.35","33.42","32.91","33.30","2513171"
"WOW","20130722","33.62","33.81","33.42","33.51","2138465"
"WOW","20130723","33.59","33.71","33.36","33.53","2269907"
"WOW","20130724","33.44","33.65","33.35","33.54","2031474"
"WOW","20130725","33.48","33.64","33.35","33.54","1641008"
"WOW","20130726","33.32","33.75","33.31","33.61","3715475"
"WOW","20130729","33.70","33.80","33.52","33.77","1417901"
"WOW","20130730","33.50","33.60","32.41","33.22","2508720"
"WOW","20130731","33.43","33.63","33.32","33.32","3019768"
"WOW","20130801","33.25","33.75","33.21","33.51","2044475"
"WOW","20130802","33.79","33.89","33.46","33.57","1990018"
"WOW","20130805","33.41","33.49","33.21","33.38","1534845"
"WOW","20130806","33.35","33.35","33.015","33.11","2208375"
"WOW","20130807","32.90","32.95","32.70","32.84","3160423"
"WOW","20130808","32.85","33.24","32.70","33.06","2516978"
"WOW","20130809","32.71","32.97","32.59","32.80","1855301"
"WOW","20130812","32.53","33.13","32.36","33.00","1713851"
"WOW","20130813","32.85","33.37","32.83","33.30","1938027"
"WOW","20130814","33.39","33.69","33.39","33.61","2337924"
"WOW","20130815","33.62","33.68","33.17","33.27","1868582"
"WOW","20130816","33.06","33.28","32.96","33.22","1671135"
"WOW","20130819","33.48","33.78","33.42","33.63","1547035"
"WOW","20130820","33.34","33.75","33.175","33.51","1635515"
"WOW","20130821","33.67","33.77","33.43","33.67","1340818"
"WOW","20130822","33.27","33.67","33.27","33.51","2099606"
"WOW","20130823","33.43","33.84","33.41","33.53","1984541"
"WOW","20130826","33.57","33.78","33.34","33.57","1888881"
"WOW","20130827","33.31","34.03","33.29","33.91","2103529"
"WOW","20130828","33.65","34.68","33.65","34.59","4821421"
"WOW","20130829","34.72","35.43","34.68","35.39","6738580"
"WOW","20130830","35.37","35.68","34.905","35.67","8427648"
"WOW","20130902","35.84","36.18","35.70","36.10","3753537"
"WOW","20130903","35.95","35.95","35.55","35.93","4441755"
"WOW","20130904","35.68","35.80","35.43","35.58","3199540"
"WOW","20130905","35.50","35.58","35.05","35.33","2267981"
"WOW","20130906","35.22","35.26","34.85","35.23","2974458"
"WOW","20130909","34.74","34.75","34.39","34.62","5150954"
"WOW","20130910","34.84","34.84","34.57","34.66","2103869"
"WOW","20130911","34.83","34.96","34.32","34.37","2331278"
"WOW","20130912","34.37","34.83","34.36","34.56","3005582"
"WOW","20130913","34.60","34.975","34.52","34.82","2602100"
"WOW","20130916","35.00","35.14","34.82","34.99","1255313"
"WOW","20130917","34.84","35.10","34.79","34.81","1840450"
"WOW","20130918","34.79","34.91","34.50","34.56","2331826"
"WOW","20130919","34.87","34.90","34.62","34.77","3118850"
"WOW","20130920","34.79","35.02","34.64","35.02","2673801"
"WOW","20130923","34.70","34.70","34.46","34.62","1751465"
"WOW","20130924","34.58","34.76","34.48","34.76","1445743"
"WOW","20130925","34.84","35.535","34.81","35.50","2722142"
"WOW","20130926","35.19","35.50","35.02","35.43","1783781"
"WOW","20130927","35.49","35.55","35.18","35.53","2281871"
"WOW","20130930","35.20","35.38","35.00","35.00","1752479"
"WOW","20131001","34.80","35.23","34.80","34.91","1495937"
"WOW","20131002","34.71","34.96","34.64","34.94","1663592"
"WOW","20131003","35.14","35.23","34.96","35.04","1515510"
"WOW","20131004","34.76","35.00","34.54","34.54","2221202"
"WOW","20131007","34.51","34.70","34.15","34.32","1618960"
"WOW","20131008","34.09","34.19","33.86","33.96","2839396"
"WOW","20131009","33.85","34.15","33.81","34.00","1663675"
"WOW","20131010","33.84","33.94","33.73","33.81","2535777"
"WOW","20131011","34.00","34.20","34.00","34.06","4639106"
"WOW","20131014","34.00","34.04","33.50","33.69","2659658"
"WOW","20131015","34.00","34.06","33.80","33.85","1746423"
"WOW","20131016","33.75","34.06","33.57","33.82","2773183"
"WOW","20131017","33.80","33.80","33.32","33.42","3434944"
"WOW","20131018","33.61","33.96","33.61","33.96","2961052"
"WOW","20131021","34.59","34.95","34.48","34.77","4235491"
"WOW","20131022","34.85","34.94","34.67","34.85","2264757"
"WOW","20131023","34.89","34.89","34.58","34.69","2518166"
"WOW","20131024","34.79","34.84","34.60","34.60","2128831"
"WOW","20131025","34.60","34.68","34.36","34.49","2678443"
"WOW","20131028","34.84","34.925","34.69","34.75","4342093"
"WOW","20131029","34.66","34.70","34.45","34.55","2445970"
"WOW","20131030","34.55","34.89","34.48","34.85","2905808"
"WOW","20131031","34.99","35.22","34.90","34.90","2655398"
"WOW","20131101","34.85","35.15","34.80","34.87","1436925"
"WOW","20131104","34.87","34.95","34.49","34.54","2224735"
"WOW","20131105","34.77","34.84","34.56","34.60","1421979"
"WOW","20131106","34.41","34.59","34.36","34.43","3101767"
"WOW","20131107","34.63","34.79","34.48","34.59","3260376"
"WOW","20131108","34.65","34.85","34.58","34.76","1733660"
"WOW","20131111","34.83","34.99","34.39","34.54","2222304"
"WOW","20131112","34.54","34.68","34.29","34.44","1861522"
"WOW","20131113","34.44","34.44","33.83","33.90","3046883"
"WOW","20131114","33.81","34.07","33.65","33.90","2755653"
"WOW","20131115","33.79","33.98","33.52","33.96","4016031"
"WOW","20131118","33.82","34.10","33.67","34.10","2031499"
"WOW","20131119","33.95","34.01","33.77","33.86","1747922"
"WOW","20131120","33.75","33.80","33.355","33.78","3443979"
"WOW","20131121","33.42","33.84","33.42","33.60","2349915"
"WOW","20131122","33.63","34.10","33.63","33.77","1871469"
"WOW","20131125","34.07","34.19","33.95","33.96","1993858"
"WOW","20131126","33.96","34.26","33.885","34.08","2697153"
"WOW","20131127","33.99","34.13","33.88","33.88","1422175"
"WOW","20131128","33.92","34.21","33.80","33.81","2074575"
"WOW","20131129","33.80","33.97","33.57","33.69","3058959"
"WOW","20131202","33.83","33.89","33.51","33.56","1879920"
"WOW","20131203","33.47","33.68","33.385","33.45","1719684"
"WOW","20131204","33.26","33.49","33.115","33.41","1716858"
"WOW","20131205","33.34","33.37","32.82","32.82","3224771"
"WOW","20131206","32.98","33.20","32.90","33.01","2008784"
"WOW","20131209","33.08","33.11","32.755","32.90","2422494"
"WOW","20131210","33.00","33.03","32.82","32.92","2468144"
"WOW","20131211","32.92","32.94","32.56","32.56","2260814"
"WOW","20131212","32.70","32.89","32.50","32.73","2785849"
"WOW","20131213","32.50","32.83","32.50","32.65","2557566"
"WOW","20131216","32.51","32.75","32.415","32.66","1972093"
"WOW","20131217","32.66","32.84","32.47","32.73","2223405"
"WOW","20131218","32.73","32.98","32.57","32.68","2295249"
"WOW","20131219","33.00","33.21","32.69","33.21","3994956"
"WOW","20131220","33.33","33.66","33.26","33.66","5521034"
"WOW","20131223","33.74","33.80","33.33","33.61","1865596"
"WOW","20131224","33.80","33.90","33.58","33.70","940182"
"WOW","20131227","34.00","34.00","33.63","33.71","607815"
"WOW","20131230","33.89","33.89","33.63","33.85","715517"
"WOW","20131231","33.68","33.89","33.61","33.85","658843"
"WOW","20140102","33.95","34.10","33.89","33.89","856559"
"WOW","20140103","33.90","34.03","33.77","34.00","930830"
"WOW","20140106","34.09","34.09","33.58","33.80","922068"
"WOW","20140107","33.77","34.07","33.76","33.76","1531552"
"WOW","20140108","34.01","34.01","33.78","33.87","850059"
"WOW","20140109","34.00","34.21","33.87","34.21","1476718"
"WOW","20140110","34.25","34.45","34.16","34.36","1727858"
"WOW","20140113","34.26","34.34","34.06","34.21","1524332"
"WOW","20140114","34.00","34.10","33.70","33.75","1955063"
"WOW","20140115","34.03","34.07","33.73","33.85","1645940"
"WOW","20140116","34.00","34.24","33.81","34.24","2231174"
"WOW","20140117","34.19","34.19","33.94","34.19","1335816"
"WOW","20140120","34.00","34.105","33.85","34.06","1734930"
"WOW","20140121","34.06","34.41","33.95","34.39","1855311"
"WOW","20140122","34.35","34.38","34.025","34.20","1394269"
"WOW","20140123","34.15","34.20","33.775","33.86","1783350"
"WOW","20140124","33.96","34.25","33.89","33.98","2280615"
"WOW","20140128","33.60","33.77","33.51","33.52","3951460"
"WOW","20140129","33.84","34.03","33.66","34.03","3769881"
"WOW","20140130","33.81","34.05","33.66","33.95","2325852"
"WOW","20140131","33.80","34.07","33.72","34.07","2492215"
"WOW","20140203","33.84","33.99","33.75","33.93","1862345"
"WOW","20140204","33.89","33.91","33.55","33.69","4081308"
"WOW","20140205","33.86","33.99","33.61","33.92","3903641"
"WOW","20140206","33.92","34.76","33.73","34.72","5300640"
"WOW","20140207","35.00","35.05","34.66","34.97","4460643"
"WOW","20140210","35.01","35.02","34.57","34.89","2709838"
"WOW","20140211","34.62","34.90","34.55","34.76","2268030"
"WOW","20140212","34.79","35.02","34.57","35.02","2752601"
"WOW","20140213","35.17","35.37","35.10","35.30","2064117"
"WOW","20140214","35.50","35.64","35.27","35.50","2620343"
"WOW","20140217","35.65","35.75","35.51","35.61","1530950"
"WOW","20140218","35.74","35.75","35.51","35.68","1022939"
"WOW","20140219","35.94","36.18","35.80","36.01","3539845"
"WOW","20140220","36.10","36.325","35.97","36.19","2369596"
"WOW","20140221","36.50","36.65","36.26","36.32","1906969"
"WOW","20140224","36.45","36.64","36.35","36.55","2148307"
"WOW","20140225","36.73","36.84","36.51","36.60","1929671"
"WOW","20140226","36.77","36.96","36.52","36.52","1930812"
"WOW","20140227","36.50","36.69","36.33","36.42","1855119"
"WOW","20140228","36.72","36.72","35.14","36.07","7313668"
"WOW","20140303","35.80","35.82","35.20","35.70","3088524"
"WOW","20140304","35.45","36.13","35.45","36.13","3299578"
"WOW","20140305","36.25","36.34","35.87","36.11","2752685"
"WOW","20140306","36.09","36.26","35.975","36.15","1686341"
"WOW","20140307","36.21","36.36","36.06","36.36","1407505"
"WOW","20140310","36.36","36.69","36.33","36.66","2095948"
"WOW","20140311","36.60","36.71","36.38","36.64","1952988"
"WOW","20140312","36.48","36.54","36.15","36.45","1656142"
"WOW","20140313","36.65","36.93","36.40","36.84","3438945"
"WOW","20140314","36.59","36.61","36.21","36.32","2390353"
"WOW","20140317","35.42","35.63","35.42","35.48","3674952"
"WOW","20140318","35.61","35.85","35.53","35.80","2811533"
"WOW","20140319","35.76","36.04","35.69","35.93","3236422"
"WOW","20140320","35.69","35.85","35.38","35.46","4031273"
"WOW","20140321","35.65","35.80","35.28","35.80","2297332"
"WOW","20140324","35.51","35.70","35.44","35.59","1497204"
"WOW","20140325","35.30","35.65","35.28","35.54","2436497"
"WOW","20140326","35.82","36.29","35.70","36.20","3403214"
"WOW","20140327","36.02","36.16","35.75","36.09","2526315"
"WOW","20140328","35.91","35.98","35.60","35.60","3151307"
"WOW","20140331","35.80","36.13","35.72","35.72","2174478"
"WOW","20140401","35.60","35.91","35.505","35.63","1531387"
"WOW","20140402","35.87","35.87","35.45","35.67","1480016"
"WOW","20140403","35.85","35.98","35.71","35.89","1292790"
"WOW","20140404","35.89","35.98","35.69","35.96","1379243"
"WOW","20140407","35.75","35.99","35.73","35.86","894439"
"WOW","20140408","35.85","35.90","35.645","35.71","1088967"
"WOW","20140409","35.96","36.15","35.81","35.93","2747965"
"WOW","20140410","36.22","36.48","36.18","36.35","1893940"
"WOW","20140411","36.30","36.30","35.95","36.04","1551459"
"WOW","20140414","36.00","36.08","35.65","35.65","1906211"
"WOW","20140415","35.89","36.17","35.79","35.97","1625623"
"WOW","20140416","36.13","36.37","36.13","36.34","2030889"
"WOW","20140417","36.56","37.23","36.495","37.09","4290911"
"WOW","20140422","37.20","38.20","37.16","37.98","2882211"
"WOW","20140423","38.00","38.78","37.87","37.93","4939586"
"WOW","20140424","37.84","37.98","37.34","37.74","5274589"
"WOW","20140428","37.58","38.51","37.50","38.49","3073781"
"WOW","20140429","38.83","38.92","37.86","38.04","3631624"
"WOW","20140430","37.27","37.41","36.90","37.32","3979619"
"WOW","20140501","36.60","36.74","36.45","36.52","4656483"
"WOW","20140502","36.60","36.80","36.40","36.60","2357945"
"WOW","20140505","36.65","36.91","36.65","36.84","1384016"
"WOW","20140506","37.06","37.29","36.94","37.19","1430921"
"WOW","20140507","36.96","36.98","36.59","36.95","2468997"
"WOW","20140508","37.00","37.21","36.76","36.87","1776516"
"WOW","20140509","36.72","36.88","36.50","36.84","1467837"
"WOW","20140512","36.98","37.09","36.47","36.57","1383512"
"WOW","20140513","36.80","36.86","36.72","36.85","2237818"
"WOW","20140514","36.62","36.91","36.62","36.91","1602109"
"WOW","20140515","37.00","37.28","36.86","37.28","2143621"
"WOW","20140516","37.20","37.375","36.935","37.10","1816884"
"WOW","20140519","37.11","37.24","36.89","36.92","1716297"
"WOW","20140520","37.08","37.29","36.81","37.11","1305529"
"WOW","20140521","37.10","37.27","36.67","37.25","1832120"
"WOW","20140522","37.48","37.68","37.35","37.50","1761667"
"WOW","20140523","37.87","37.87","37.50","37.57","1401379"
"WOW","20140526","37.75","37.79","37.56","37.70","862842"
"WOW","20140527","37.88","38.04","37.77","37.89","1295049"
"WOW","20140528","38.04","38.05","37.35","37.45","2062040"
"WOW","20140529","37.45","37.63","37.28","37.51","1502026"
"WOW","20140530","37.65","37.69","37.48","37.53","4603546"
"WOW","20140602","37.60","38.05","37.58","37.96","2271059"
"WOW","20140603","37.96","37.96","37.50","37.55","2101988"
"WOW","20140604","37.65","37.69","36.95","37.01","1959691"
"WOW","20140605","37.00","37.10","36.68","36.94","2471945"
"WOW","20140606","37.19","37.19","36.84","37.04","1500655"
"WOW","20140610","37.26","37.26","36.70","36.84","1324679"
"WOW","20140611","36.56","36.68","36.48","36.67","2043658"
"WOW","20140612","36.47","36.78","36.25","36.60","1463611"
"WOW","20140613","36.34","36.52","36.10","36.48","2652057"
"WOW","20140616","36.40","36.43","36.01","36.18","2448564"
"WOW","20140617","36.02","36.16","35.85","35.93","2453892"
"WOW","20140618","35.85","35.985","35.76","35.83","2023321"
"WOW","20140619","35.78","35.84","35.62","35.77","4824796"
"WOW","20140620","35.62","35.70","35.36","35.40","3446100"
"WOW","20140623","35.50","35.67","35.50","35.67","2184185"
"WOW","20140624","35.66","35.77","35.53","35.73","1583029"
"WOW","20140625","35.58","35.74","35.405","35.73","2952314"
"WOW","20140626","35.83","36.13","35.79","36.08","2894856"
"WOW","20140627","36.17","36.30","35.59","35.66","5424421"
"WOW","20140630","35.55","35.60","35.22","35.22","3722231"
"WOW","20140701","35.30","35.40","34.94","35.08","3118630"
"WOW","20140702","35.50","36.10","35.36","36.10","4560722"
"WOW","20140703","36.25","36.28","35.97","36.11","3367951"
"WOW","20140704","36.38","36.47","36.11","36.42","2271200"
"WOW","20140707","36.40","36.58","36.35","36.48","1591597"
"WOW","20140708","36.59","36.59","36.31","36.31","1585318"
"WOW","20140709","36.10","36.19","35.76","35.89","2093705"
"WOW","20140710","35.81","35.89","35.66","35.83","1443207"
"WOW","20140711","35.67","36.27","35.63","35.97","1561946"
"WOW","20140714","36.10","36.39","36.04","36.21","1110766"
"WOW","20140715","36.36","36.39","36.055","36.22","1144740"
"WOW","20140716","36.30","36.30","35.84","35.92","1901451"
"WOW","20140717","36.18","36.24","35.84","35.84","2214647"
"WOW","20140718","35.75","36.13","35.60","35.95","1904174"
"WOW","20140721","36.00","36.10","35.90","35.91","1131739"
"WOW","20140722","35.88","35.88","35.69","35.70","2206230"
"WOW","20140723","35.84","36.145","35.72","35.94","2728659"
"WOW","20140724","36.09","36.26","36.04","36.22","2356854"
"WOW","20140725","36.14","36.15","35.96","36.00","2578166"
"WOW","20140728","35.90","36.10","35.79","35.88","1119905"
"WOW","20140729","35.99","36.39","35.97","36.22","1925336"
"WOW","20140730","36.34","36.79","36.27","36.79","2389724"
"WOW","20140731","36.80","37.02","36.76","36.95","2147864"
"WOW","20140801","36.38","36.73","36.29","36.46","3069365"
"WOW","20140804","36.46","36.62","36.35","36.49","1006469"
"WOW","20140805","36.42","36.49","36.17","36.36","1853876"
"WOW","20140806","36.25","36.30","36.04","36.22","1583549"
"WOW","20140807","36.15","36.34","36.07","36.23","1704214"
"WOW","20140808","36.01","36.28","35.64","35.67","2431804"
"WOW","20140811","35.90","36.03","35.81","35.87","1424768"
"WOW","20140812","35.31","35.89","35.23","35.74","4021203"
"WOW","20140813","35.20","35.97","35.12","35.93","2956804"
"WOW","20140814","35.98","36.16","35.77","36.10","2303925"
"WOW","20140815","36.29","36.45","36.03","36.12","3060200"
"WOW","20140818","36.30","36.50","36.26","36.46","1817722"
"WOW","20140819","36.79","36.88","36.59","36.84","2457575"
"WOW","20140820","36.98","37.07","36.83","36.94","2460496"
"WOW","20140821","37.29","37.32","36.91","36.97","2306309"
"WOW","20140822","37.15","37.245","37.02","37.02","1916223"
"WOW","20140825","37.00","37.04","36.73","36.82","2297350"
"WOW","20140826","36.91","36.92","36.75","36.78","1569197"
"WOW","20140827","36.85","37.03","36.81","36.96","1583356"
"WOW","20140828","36.90","36.99","36.66","36.95","1817863"
"WOW","20140829","36.54","36.72","36.06","36.16","6410834"
"WOW","20140901","36.25","36.26","35.62","35.71","3837481"
"WOW","20140902","35.73","35.99","35.58","35.94","2691102"
"WOW","20140903","35.78","35.985","35.75","35.97","2918481"
"WOW","20140904","36.00","36.32","36.00","36.32","2668995"
"WOW","20140905","36.27","36.48","36.24","36.31","1773901"
"WOW","20140908","36.32","36.44","36.20","36.38","2358852"
"WOW","20140909","36.39","36.52","36.35","36.48","2571772"
"WOW","20140910","35.70","35.735","35.51","35.66","4030962"
"WOW","20140911","35.66","35.70","35.26","35.30","3035375"
"WOW","20140912","35.36","35.36","35.11","35.25","2034166"
"WOW","20140915","35.15","35.36","34.94","35.21","2677854"
"WOW","20140916","35.14","35.29","35.02","35.20","2426568"
"WOW","20140917","35.15","35.27","35.08","35.15","2869723"
"WOW","20140918","35.07","35.15","34.84","34.99","2781681"
"WOW","20140919","35.05","35.26","34.92","35.07","2939149"
"WOW","20140922","35.04","35.04","34.74","34.80","1921646"
"WOW","20140923","34.75","35.02","34.41","34.99","2837359"
"WOW","20140924","34.89","34.89","34.64","34.82","3167634"
"WOW","20140925","35.00","35.00","34.67","34.98","2800900"
"WOW","20140926","34.80","34.85","34.405","34.50","3790020"
"WOW","20140929","34.21","34.30","33.94","34.10","2131469"
"WOW","20140930","33.99","34.26","33.91","34.24","3467351"
"WOW","20141001","34.00","34.78","33.87","34.73","2820241"
"WOW","20141002","34.26","34.42","34.12","34.24","2729249"
"WOW","20141003","34.05","34.48","34.04","34.45","2962315"
"WOW","20141006","34.59","34.59","34.185","34.20","1830805"
"WOW","20141007","34.21","34.255","33.52","34.06","3733455"
"WOW","20141008","33.55","33.945","33.55","33.85","2631378"
"WOW","20141009","34.09","34.14","33.76","33.80","2652432"
"WOW","20141010","33.25","33.73","33.20","33.73","3338815"
"WOW","20141013","33.39","33.68","33.10","33.68","2567692"
"WOW","20141014","33.50","34.22","33.44","34.11","3506359"
"WOW","20141015","34.11","34.60","34.04","34.49","2968548"
"WOW","20141016","34.19","34.92","33.85","34.81","4458502"
"WOW","20141017","35.01","35.05","34.63","34.76","3405580"
"WOW","20141020","35.06","35.10","34.63","34.70","1968366"
"WOW","20141021","34.70","34.86","34.52","34.73","2337483"
"WOW","20141022","34.95","34.99","34.61","34.80","2097484"
"WOW","20141023","34.65","34.88","34.62","34.86","1963844"
"WOW","20141024","34.94","34.98","34.57","34.83","2108807"
"WOW","20141027","34.97","35.20","34.90","35.19","1779222"
"WOW","20141028","35.18","35.36","35.02","35.29","1580378"
"WOW","20141029","35.50","35.59","35.355","35.50","2088609"
"WOW","20141030","35.71","35.94","35.64","35.72","2914054"
"WOW","20141031","35.90","36.00","35.58","36.00","4179187"
"WOW","20141103","35.08","35.22","34.15","34.24","5670423"
"WOW","20141104","33.65","33.75","33.11","33.30","7533268"
"WOW","20141105","33.36","34.21","33.36","34.13","5336975"
"WOW","20141106","34.25","34.51","34.185","34.35","4637177"
"WOW","20141107","34.52","34.65","34.21","34.48","4000199"
"WOW","20141110","34.48","34.50","34.11","34.43","2574671"
"WOW","20141111","34.63","34.64","34.09","34.17","2995254"
"WOW","20141112","34.13","34.255","33.74","34.06","2316910"
"WOW","20141113","34.02","34.11","33.80","34.00","2183486"
"WOW","20141114","33.85","33.98","33.60","33.72","2620337"
"WOW","20141117","33.75","33.81","33.40","33.46","1982497"
"WOW","20141118","33.37","33.44","32.93","33.00","2905616"
"WOW","20141119","32.80","32.82","32.07","32.26","7719116"
"WOW","20141120","31.77","31.80","31.16","31.30","6956925"
"WOW","20141121","31.00","31.77","30.76","31.60","9509410"
"WOW","20141124","31.70","31.75","31.18","31.41","3967907"
"WOW","20141125","31.25","31.31","30.94","31.25","7924785"
"WOW","20141126","31.15","31.22","30.89","31.08","5335827"
"WOW","20141127","30.95","32.05","30.92","31.75","6564424"
"WOW","20141128","31.68","31.68","31.10","31.12","6643352"
"WOW","20141201","31.08","31.08","30.48","30.48","4446787"
"WOW","20141202","30.30","30.46","29.96","30.24","5393214"
"WOW","20141203","30.00","30.95","30.00","30.90","4298106"
"WOW","20141204","31.00","31.27","30.83","31.27","4418467"
"WOW","20141205","31.26","31.47","30.82","30.84","3764353"
"WOW","20141208","30.86","31.27","30.82","30.86","2744188"
"WOW","20141209","30.75","30.80","30.02","30.31","4878155"
"WOW","20141210","30.00","30.30","29.71","29.88","4928811"
"WOW","20141211","29.46","30.08","29.45","29.99","5423805"
"WOW","20141212","29.50","30.06","29.50","29.86","3645070"
"WOW","20141215","29.57","29.61","29.20","29.20","3633423"
"WOW","20141216","29.20","29.38","29.12","29.20","3748639"
"WOW","20141217","29.25","29.35","29.11","29.14","5397240"
"WOW","20141218","29.51","30.00","29.23","29.40","6383486"
"WOW","20141219","29.65","30.02","29.65","30.00","7659724"
"WOW","20141222","30.00","30.62","30.00","30.62","2815850"
"WOW","20141223","30.68","30.84","30.41","30.41","3056911"
"WOW","20141224","30.58","30.67","30.28","30.50","2274158"
"WOW","20141229","30.80","31.11","30.70","31.10","2110733"
"WOW","20141230","31.20","31.25","30.57","30.57","2569687"
"WOW","20141231","30.70","30.94","30.64","30.68","1352706"
"WOW","20150102","30.49","30.95","30.33","30.63","1140547"
"WOW","20150105","30.80","30.80","30.06","30.24","4319220"
"WOW","20150106","29.90","29.92","29.55","29.80","4383207"
"WOW","20150107","29.70","30.06","29.58","29.95","3218536"
"WOW","20150108","30.18","30.18","29.53","29.64","3209938"
"WOW","20150109","29.90","30.22","29.85","30.22","3136792"
"WOW","20150112","30.14","30.41","30.01","30.07","1583959"
"WOW","20150113","29.90","30.02","29.70","29.90","2728293"
"WOW","20150114","29.75","30.22","29.64","30.00","3360671"
"WOW","20150115","29.86","30.48","29.74","30.25","3952345"
"WOW","20150116","30.10","30.72","29.90","30.69","4558729"
"WOW","20150119","31.14","31.14","30.25","30.27","3987658"
"WOW","20150120","30.30","30.38","29.77","30.09","3421214"
"WOW","20150121","30.30","30.93","30.13","30.93","4936559"
"WOW","20150122","31.13","31.17","30.82","31.14","4364397"
"WOW","20150123","31.50","31.55","31.31","31.55","3622980"
"WOW","20150127","31.70","32.46","31.60","32.46","4735035"
"WOW","20150128","31.85","32.33","31.53","31.54","5840306"
"WOW","20150129","31.50","31.80","31.06","31.60","5445804"
"WOW","20150130","32.00","32.05","31.76","31.78","8546508"
"WOW","20150202","31.81","32.46","31.69","32.17","4399692"
"WOW","20150203","32.00","32.45","31.87","32.29","3056477"
"WOW","20150204","32.79","32.79","32.46","32.79","4514937"
"WOW","20150205","32.63","32.65","32.40","32.46","3896898"
"WOW","20150206","32.82","32.84","32.36","32.54","3464164"
"WOW","20150209","32.30","32.40","32.095","32.33","2842124"
"WOW","20150210","32.50","32.50","32.09","32.29","3037854"
"WOW","20150211","32.33","32.41","31.88","32.12","4741629"
"WOW","20150212","32.12","32.24","31.87","32.10","3767177"
"WOW","20150213","32.46","32.59","32.20","32.40","4066568"
"WOW","20150216","32.36","32.72","32.07","32.61","2419612"
"WOW","20150217","32.61","32.815","32.61","32.81","2036278"
"WOW","20150218","33.00","33.07","32.72","32.82","3188343"
"WOW","20150219","33.10","33.12","32.73","33.00","3289416"
"WOW","20150220","33.20","33.29","33.07","33.26","2647284"
"WOW","20150223","33.26","33.33","32.98","33.32","2388328"
"WOW","20150224","33.41","34.32","33.27","34.32","5728536"
"WOW","20150225","34.60","34.71","33.85","34.35","5486782"
"WOW","20150226","34.30","34.49","33.88","33.95","3818774"
"WOW","20150227","30.70","31.28","30.61","30.71","23371195"
"WOW","20150302","30.41","30.45","29.18","29.29","15947699"
"WOW","20150303","29.30","30.05","29.27","29.82","9757782"
"WOW","20150304","29.81","29.95","29.34","29.35","7576896"
"WOW","20150305","29.39","29.83","29.29","29.83","4389758"
"WOW","20150306","30.00","30.20","29.95","30.07","6351512"
"WOW","20150309","30.00","30.02","29.77","29.81","3254898"
"WOW","20150310","29.70","29.75","29.36","29.36","5645644"
"WOW","20150311","29.30","29.43","29.21","29.35","3672779"
"WOW","20150312","29.34","29.65","29.26","29.45","2717340"
"WOW","20150313","29.45","29.56","29.27","29.37","3228637"
"WOW","20150316","29.40","29.53","29.34","29.40","2989798"
"WOW","20150317","29.40","29.60","29.23","29.34","4517164"
"WOW","20150318","28.58","28.84","28.53","28.67","4135670"
"WOW","20150319","29.07","29.11","28.92","29.01","5034397"
"WOW","20150320","28.80","29.23","28.80","29.11","4330048"
"WOW","20150323","29.17","29.17","28.89","28.96","2818508"
"WOW","20150324","28.90","29.10","28.84","29.05","2940901"
"WOW","20150325","29.07","29.13","28.86","28.96","3795014"
"WOW","20150326","28.80","29.09","28.65","28.94","3683381"
"WOW","20150327","28.99","29.68","28.85","29.62","9006902"
"WOW","20150330","29.30","29.66","29.30","29.48","3241216"
"WOW","20150331","29.86","29.91","29.43","29.49","3958099"
"WOW","20150401","29.36","29.47","29.05","29.20","4349085"
"WOW","20150402","29.21","29.25","28.95","28.99","5255918"
"WOW","20150407","29.30","29.33","28.96","28.99","4481928"
"WOW","20150408","29.00","29.13","28.90","29.05","5427442"
"WOW","20150409","29.09","29.11","28.90","29.05","4961780"
"WOW","20150410","29.10","29.68","29.00","29.56","4535345"
"WOW","20150413","29.50","29.70","29.46","29.65","3308498"
"WOW","20150414","29.36","29.50","29.09","29.21","4986716"
"WOW","20150415","29.25","29.25","28.92","29.00","5163954"
"WOW","20150416","28.91","29.11","28.90","29.00","5268440"
"WOW","20150417","28.89","28.98","28.50","28.53","5052062"
"WOW","20150420","28.50","28.53","28.05","28.05","3328875"
"WOW","20150421","28.51","28.53","28.22","28.36","3570697"
"WOW","20150422","28.49","28.52","28.17","28.26","3712102"
"WOW","20150423","28.15","28.38","28.05","28.10","3741698"
"WOW","20150424","28.36","29.00","28.30","28.91","4755854"
"WOW","20150427","29.05","29.27","29.00","29.23","2637562"
"WOW","20150428","29.23","29.88","29.21","29.80","5919105"
"WOW","20150429","29.72","29.74","29.19","29.22","3864663"
"WOW","20150430","29.02","29.51","28.81","29.48","5052080"
"WOW","20150501","29.50","29.50","28.95","29.00","4071047"
"WOW","20150504","29.22","29.69","29.20","29.60","3021735"
"WOW","20150505","29.80","29.96","29.51","29.63","4340949"
"WOW","20150506","28.50","29.01","28.10","28.14","11415127"
"WOW","20150507","28.00","28.10","27.45","27.57","10353240"
"WOW","20150508","27.57","27.755","27.38","27.38","5261723"
"WOW","20150511","27.50","27.51","27.02","27.14","3266408"
"WOW","20150512","27.20","27.84","27.085","27.77","3552144"
"WOW","20150513","28.10","28.50","27.92","28.50","4103046"
"WOW","20150514","28.30","28.58","28.13","28.58","2654320"
"WOW","20150515","28.79","29.05","28.78","29.00","5416507"
"WOW","20150518","29.01","29.12","28.63","28.85","2234087"
"WOW","20150519","28.85","28.88","28.10","28.10","3947729"
"WOW","20150520","28.09","28.27","27.42","28.15","3922979"
"WOW","20150521","28.15","28.39","28.15","28.36","4281751"
"WOW","20150522","28.47","28.49","28.02","28.18","2386057"
"WOW","20150525","28.15","28.59","28.10","28.48","1808356"
"WOW","20150526","28.48","28.665","28.40","28.53","2260577"
"WOW","20150527","28.39","28.40","27.91","27.94","3238746"
"WOW","20150528","28.01","28.10","27.76","28.01","3642711"
"WOW","20150529","28.16","28.27","27.95","28.00","7676075"
"WOW","20150601","27.90","27.92","27.51","27.70","2718059"
"WOW","20150602","27.71","27.77","27.51","27.51","2706014"
"WOW","20150603","27.50","27.52","27.31","27.36","3520337"
"WOW","20150604","27.47","27.50","27.08","27.10","3632409"
"WOW","20150605","27.07","27.36","27.07","27.25","1909942"
"WOW","20150609","27.20","27.23","27.00","27.11","3147856"
"WOW","20150610","27.00","27.57","26.95","27.43","2741017"
"WOW","20150611","27.38","27.40","26.97","27.08","3639417"
"WOW","20150612","27.02","27.10","26.87","26.93","2270894"
"WOW","20150615","26.89","26.90","26.57","26.76","3940051"
"WOW","20150616","26.83","26.85","26.59","26.84","3139106"
"WOW","20150617","26.67","27.60","26.60","26.80","12987445"
"WOW","20150618","26.48","26.64","26.25","26.60","13079283"
"WOW","20150619","26.78","27.37","26.69","27.30","7741232"
"WOW","20150622","27.22","27.245","26.77","26.86","3214447"
"WOW","20150623","27.00","27.00","26.44","26.85","4493794"
"WOW","20150624","26.79","26.92","26.49","26.70","4222774"
"WOW","20150625","26.60","26.83","26.38","26.38","3690665"
"WOW","20150626","26.80","27.87","26.68","27.39","15169586"
"WOW","20150629","27.28","27.28","26.79","26.99","5349992"
"WOW","20150630","26.95","27.18","26.75","26.96","3999976"
"WOW","20150701","26.96","27.36","26.74","27.08","3437000"
"WOW","20150702","27.08","27.84","26.91","27.80","3527146"
"WOW","20150703","27.80","27.97","27.455","27.63","2645480"
"WOW","20150706","27.12","27.39","27.04","27.14","2162208"
"WOW","20150707","27.09","27.48","26.94","27.40","3515543"
"WOW","20150708","27.29","27.54","27.17","27.32","2599561"
"WOW","20150709","27.18","27.24","26.75","26.83","3477062"
"WOW","20150710","26.70","27.15","26.70","26.92","2358246"
"WOW","20150713","26.89","27.38","26.81","27.12","2986425"
"WOW","20150714","27.60","27.93","27.59","27.72","2797910"
"WOW","20150715","27.94","28.38","27.80","28.30","2859447"
"WOW","20150716","28.48","28.75","28.06","28.18","2545772"
"WOW","20150717","28.47","28.55","28.12","28.50","2213336"
"WOW","20150720","28.60","28.68","28.45","28.58","1638274"
"WOW","20150721","28.71","28.97","28.51","28.76","2369228"
"WOW","20150722","28.50","28.58","28.24","28.30","2507204"
"WOW","20150723","28.14","28.32","27.97","28.08","2210346"
"WOW","20150724","28.00","28.22","27.66","27.85","2545555"
"WOW","20150727","27.75","27.89","27.57","27.83","1676640"
"WOW","20150728","27.65","27.83","27.60","27.77","2217311"
"WOW","20150729","27.77","28.12","27.62","27.82","2175225"
"WOW","20150730","28.10","28.75","28.05","28.63","3752066"
"WOW","20150731","28.80","28.87","28.475","28.60","8543492"
"WOW","20150803","28.45","28.68","28.35","28.60","2015762"
"WOW","20150804","28.74","29.22","28.65","28.72","3965463"
"WOW","20150805","28.56","28.65","28.33","28.52","2104257"
"WOW","20150806","28.33","28.48","28.03","28.12","2556035"
"WOW","20150807","27.83","28.145","27.60","27.73","3033291"
"WOW","20150810","27.66","27.99","27.47","27.85","2210794"
"WOW","20150811","27.96","28.10","27.50","27.67","3033598"
"WOW","20150812","27.54","27.71","26.82","26.90","3673887"
"WOW","20150813","27.05","27.25","26.94","27.00","2392501"
"WOW","20150814","27.00","27.25","26.94","27.00","2293127"
"WOW","20150817","27.00","27.21","26.78","26.90","1932187"
"WOW","20150818","26.98","27.08","26.64","26.76","2773347"
"WOW","20150819","27.16","27.33","26.91","27.24","3837022"
"WOW","20150820","26.72","26.84","26.42","26.57","6838932"
"WOW","20150821","26.21","26.54","26.01","26.37","4778109"
"WOW","20150824","26.05","26.23","25.29","25.29","7992148"
"WOW","20150825","25.20","26.69","25.12","26.62","9027130"
"WOW","20150826","26.10","26.89","25.88","26.89","4462632"
"WOW","20150827","27.00","27.29","26.99","27.05","5013548"
"WOW","20150828","26.74","27.57","26.74","27.40","7042013"
"WOW","20150831","26.68","26.75","26.21","26.40","5443132"
"WOW","20150901","26.34","26.41","25.53","25.57","6173306"
"WOW","20150902","25.30","25.55","25.08","25.23","5712958"
"WOW","20150903","25.55","25.63","25.10","25.26","6613659"
"WOW","20150904","25.38","25.63","25.065","25.49","7009839"
"WOW","20150907","25.52","25.58","25.08","25.32","3517342"
"WOW","20150908","25.35","25.44","25.10","25.33","4101618"
"WOW","20150909","25.35","25.35","24.91","25.32","5292553"
"WOW","20150910","24.94","25.07","24.71","24.76","3945121"
"WOW","20150911","24.71","24.93","24.51","24.74","2953932"
"WOW","20150914","25.02","25.13","24.52","24.79","3350312"
"WOW","20150915","24.85","24.915","24.66","24.67","3435451"
"WOW","20150916","24.62","24.67","24.36","24.52","5383003"
"WOW","20150917","24.99","25.07","24.63","24.70","3747363"
"WOW","20150918","24.65","25.17","24.53","24.82","4610689"
"WOW","20150921","24.40","24.55","24.11","24.50","3426329"
"WOW","20150922","24.85","25.04","24.61","24.79","2638072"
"WOW","20150923","24.46","24.66","24.17","24.38","3522015"
"WOW","20150924","24.44","24.76","24.43","24.76","3181074"
"WOW","20150925","25.01","25.10","24.82","24.89","5543130"
"WOW","20150928","24.80","25.04","24.77","25.04","2420350"
"WOW","20150929","24.55","24.73","24.23","24.23","3511714"
"WOW","20150930","24.25","24.84","24.25","24.84","6364522"
"WOW","20151001","24.70","25.53","24.68","25.50","3425656"
"WOW","20151002","25.56","25.91","25.45","25.52","2529248"
"WOW","20151005","26.00","26.14","25.72","25.88","1857037"
"WOW","20151006","26.10","26.36","26.05","26.22","3773274"
"WOW","20151007","26.40","26.40","25.945","26.25","2418698"
"WOW","20151008","26.52","26.74","26.38","26.43","3500670"
"WOW","20151009","26.61","26.76","26.43","26.73","4913506"
"WOW","20151012","26.70","26.76","26.52","26.60","3881665"
"WOW","20151013","26.60","26.92","26.51","26.82","3407534"
"WOW","20151014","26.72","26.75","26.39","26.63","3555381"
"WOW","20151015","26.75","26.96","26.60","26.94","2061451"
"WOW","20151016","27.11","27.20","26.96","27.15","2370280"
"WOW","20151019","27.20","27.30","26.92","26.96","1758721"
"WOW","20151020","26.96","27.10","26.68","26.82","1948464"
"WOW","20151021","26.77","27.12","26.70","26.95","3195447"
"WOW","20151022","26.85","26.90","26.64","26.79","1836018"
"WOW","20151023","27.27","27.85","27.21","27.81","4415066"
"WOW","20151026","28.00","28.03","27.79","27.84","4325575"
"WOW","20151027","27.90","28.02","27.83","27.87","4240517"
"WOW","20151028","27.87","27.87","27.34","27.37","3277642"
"WOW","20151029","25.10","25.51","24.53","24.70","17942228"
"WOW","20151030","24.01","24.38","23.95","24.11","12924457"
"WOW","20151102","24.10","24.12","23.56","23.60","8540772"
"WOW","20151103","23.80","23.98","23.68","23.90","5945821"
"WOW","20151104","24.01","24.10","23.82","24.00","13752229"
"WOW","20151105","24.00","24.00","23.66","23.78","2634240"
"WOW","20151106","23.82","24.14","23.66","24.09","3626529"
"WOW","20151109","23.89","23.99","23.45","23.50","3735893"
"WOW","20151110","23.41","23.88","23.24","23.88","5401566"
"WOW","20151111","23.88","24.14","23.86","23.97","4789804"
"WOW","20151112","23.84","24.02","23.66","23.92","3194466"
"WOW","20151113","23.44","23.63","23.30","23.53","4391762"
"WOW","20151116","23.10","23.40","23.09","23.10","2557665"
"WOW","20151117","23.30","23.44","23.05","23.40","2570737"
"WOW","20151118","23.11","23.43","23.10","23.13","3996431"
"WOW","20151119","23.19","23.65","23.125","23.65","3855104"
"WOW","20151120","23.69","23.88","23.40","23.71","2563763"
"WOW","20151123","24.26","24.71","24.26","24.63","5732755"
"WOW","20151124","24.60","24.70","24.02","24.05","3128439"
"WOW","20151125","23.86","24.655","23.48","24.38","6536800"
"WOW","20151126","24.39","24.53","23.99","24.02","2889271"
"WOW","20151127","24.09","24.25","23.62","23.76","5001450"
"WOW","20151130","23.71","24.15","23.61","23.67","4455631"
"WOW","20151201","23.86","24.54","23.71","24.49","5036526"
"WOW","20151202","24.28","24.49","24.01","24.11","2597444"
"WOW","20151203","23.87","24.14","23.72","23.80","3399535"
"WOW","20151204","23.56","24.03","23.445","24.00","4915927"
"WOW","20151207","24.25","24.38","23.80","23.88","2219969"
"WOW","20151208","23.75","23.82","23.60","23.66","2588207"
"WOW","20151209","23.60","23.68","23.56","23.60","3452699"
"WOW","20151210","23.60","23.66","23.12","23.37","2692597"
"WOW","20151211","23.10","23.27","22.93","23.01","2905844"
"WOW","20151214","22.60","22.89","22.52","22.59","2904143"
"WOW","20151215","22.63","22.85","22.415","22.49","3548106"
"WOW","20151216","22.61","23.37","22.61","23.26","4171492"
"WOW","20151217","23.51","23.78","23.36","23.53","4840265"
"WOW","20151218","23.08","23.64","23.015","23.57","5671771"
"WOW","20151221","23.22","23.73","23.22","23.57","1890568"
"WOW","20151222","23.89","23.91","23.50","23.57","2004324"
"WOW","20151223","23.79","23.92","23.66","23.69","1558088"
"WOW","20151224","24.08","24.40","24.06","24.27","1794608"
"WOW","20151229","24.50","24.95","24.30","24.85","2151908"
"WOW","20151230","25.06","25.19","24.93","25.02","2139747"
"WOW","20151231","24.95","24.95","24.43","24.50","1827480"
"WOW","20160104","24.40","24.73","24.09","24.15","2529932"
"WOW","20160105","23.85","23.98","23.65","23.68","3039557"
"WOW","20160106","23.66","23.66","23.16","23.37","2536877"
"WOW","20160107","23.36","23.37","22.59","22.70","3170704"
"WOW","20160108","22.59","23.01","22.56","22.87","3386924"
"WOW","20160111","22.58","22.87","22.50","22.87","2886870"
"WOW","20160112","22.92","23.09","22.71","22.90","2986931"
"WOW","20160113","23.01","23.26","22.81","23.25","3615932"
"WOW","20160114","22.68","23.00","22.66","22.93","3179707"
"WOW","20160115","23.18","23.24","22.51","22.66","2309186"
"WOW","20160118","23.50","24.45","23.13","23.65","6536831"
"WOW","20160119","23.57","23.58","22.62","23.35","4250912"
"WOW","20160120","23.31","23.78","23.29","23.58","3267232"
"WOW","20160121","23.89","24.14","23.65","23.88","3951811"
"WOW","20160122","23.87","24.11","23.72","23.89","2073427"
"WOW","20160125","24.00","24.49","23.97","24.29","2329222"
"WOW","20160127","24.20","24.33","23.81","24.11","3474020"
"WOW","20160128","24.00","24.60","23.775","24.48","3964799"
"WOW","20160129","24.32","24.61","23.97","24.28","6250867"
"WOW","20160201","24.45","24.67","24.31","24.43","4373031"
"WOW","20160202","24.45","24.53","24.05","24.15","2740684"
"WOW","20160203","23.80","24.08","23.52","23.59","3266587"
"WOW","20160204","23.84","24.10","23.61","23.93","3070851"
"WOW","20160205","23.75","23.85","23.26","23.76","3284544"
"WOW","20160208","23.46","23.905","23.28","23.76","3589415"
"WOW","20160209","23.46","23.66","23.04","23.10","4715593"
"WOW","20160210","22.95","23.00","22.00","22.35","6344743"
"WOW","20160211","22.40","22.66","22.28","22.59","2332266"
"WOW","20160212","22.25","22.63","22.10","22.17","2624488"
"WOW","20160215","22.56","22.58","22.17","22.50","4207109"
"WOW","20160216","22.61","22.83","22.41","22.83","3166577"
"WOW","20160217","22.99","23.07","22.66","22.72","2698928"
"WOW","20160218","23.07","23.10","22.79","23.10","2422297"
"WOW","20160219","22.99","23.08","22.76","22.95","1853108"
"WOW","20160222","22.65","23.06","22.56","23.01","2274307"
"WOW","20160223","23.02","23.04","22.76","22.94","3219858"
"WOW","20160224","22.69","22.73","22.13","22.33","3630160"
"WOW","20160225","22.40","22.41","21.72","21.89","6843003"
"WOW","20160226","20.54","22.87","20.50","22.34","11219819"
"WOW","20160229","22.46","23.29","22.45","22.90","7805760"
"WOW","20160301","23.00","23.17","22.20","22.60","5720769"
"WOW","20160302","22.55","22.58","21.985","22.30","4283444"
"WOW","20160303","22.30","22.52","22.09","22.52","4594854"
"WOW","20160304","22.47","22.95","22.35","22.76","3029501"
"WOW","20160307","22.88","23.14","22.76","23.02","2730203"
"WOW","20160308","23.00","23.28","22.90","23.00","3799077"
"WOW","20160309","23.05","23.35","22.985","23.35","3975449"
"WOW","20160310","23.28","23.32","22.98","23.14","3610845"
"WOW","20160311","23.03","23.40","22.99","23.34","2552270"
"WOW","20160314","23.42","23.42","23.03","23.10","2045740"
"WOW","20160315","23.13","23.19","22.72","22.79","2657775"
"WOW","20160316","22.59","22.60","22.25","22.48","3281557"
"WOW","20160317","22.51","22.53","22.17","22.24","5115665"
"WOW","20160318","22.45","22.58","22.16","22.20","3498899"
"WOW","20160321","22.22","22.27","21.63","21.87","3546570"
"WOW","20160322","21.88","22.26","21.85","22.07","2857625"
"WOW","20160323","22.07","22.48","21.94","22.38","4095405"
"WOW","20160324","22.25","22.52","22.22","22.45","5398082"
"WOW","20160329","22.50","22.55","21.82","21.87","3332918"
"WOW","20160330","22.05","22.09","21.68","21.87","3134942"
"WOW","20160331","22.10","22.27","21.98","22.10","2680054"
"WOW","20160401","21.86","21.97","21.55","21.71","3093861"
"WOW","20160404","21.71","21.95","21.60","21.66","1455259"
"WOW","20160405","21.65","21.71","21.08","21.36","4292634"
"WOW","20160406","21.34","21.50","21.20","21.34","3623673"
"WOW","20160407","21.33","21.37","21.17","21.33","1683602"
"WOW","20160408","21.07","21.25","21.04","21.14","2543145"
"WOW","20160411","21.07","21.10","20.69","20.82","3620293"
"WOW","20160412","20.80","20.90","20.70","20.74","3359041"
"WOW","20160413","20.89","20.99","20.85","20.99","2905650"
"WOW","20160414","20.95","21.91","20.95","21.87","5057970"
"WOW","20160415","21.98","22.20","21.865","22.19","4152431"
"WOW","20160418","22.06","22.25","22.05","22.19","2457925"
"WOW","20160419","22.42","22.57","21.97","22.14","2529507"
"WOW","20160420","22.32","22.32","21.92","22.00","2520925"
"WOW","20160421","22.22","22.24","21.56","21.77","4887749"
"WOW","20160422","21.76","21.97","21.59","21.72","2407679"
"WOW","20160426","21.70","21.87","21.42","21.50","2741797"
"WOW","20160427","21.55","21.70","21.19","21.26","2510848"
"WOW","20160428","21.60","22.19","21.40","22.03","4516541"
"WOW","20160429","22.05","22.19","21.92","22.11","5558665"
"WOW","20160502","22.03","22.33","21.94","22.25","2242403"
"WOW","20160503","21.70","22.27","21.45","22.27","6246697"
"WOW","20160504","21.95","21.98","20.66","20.71","8429865"
"WOW","20160505","20.80","21.17","20.73","20.92","2816731"
"WOW","20160506","20.68","21.23","20.63","21.21","3203668"
"WOW","20160509","21.20","21.55","21.16","21.52","2508035"
"WOW","20160510","21.57","21.73","21.45","21.62","3358801"
"WOW","20160511","22.11","22.87","21.96","22.80","11161772"
"WOW","20160512","22.89","23.05","22.63","23.05","5202831"
"WOW","20160513","22.83","22.89","22.22","22.37","4215172"
"WOW","20160516","22.42","22.68","22.32","22.46","1887601"
"WOW","20160517","22.69","22.84","22.61","22.73","2576257"
"WOW","20160518","22.48","22.60","22.24","22.36","3367125"
"WOW","20160519","22.36","22.37","22.00","22.17","2742124"
"WOW","20160520","22.16","22.34","22.13","22.26","1211184"
"WOW","20160523","22.34","22.38","22.14","22.18","1681801"
"WOW","20160524","22.10","22.20","21.72","21.99","2081307"
"WOW","20160525","22.33","22.54","22.14","22.28","3009323"
"WOW","20160526","22.17","22.385","21.98","22.01","2743919"
"WOW","20160527","22.12","22.265","22.05","22.08","3402387"
"WOW","20160530","22.21","22.47","22.15","22.39","1540838"
"WOW","20160531","22.22","22.36","22.05","22.12","3392231"
"WOW","20160601","21.91","22.01","21.79","21.80","2287371"
"WOW","20160602","21.75","21.83","21.51","21.57","1823946"
"WOW","20160603","21.77","21.83","21.675","21.71","1821085"
"WOW","20160606","21.60","22.03","21.51","21.81","1907165"
"WOW","20160607","21.80","21.84","21.55","21.62","1891684"
"WOW","20160608","21.57","21.705","21.45","21.62","2086586"
"WOW","20160609","21.60","21.85","21.495","21.73","2411246"
"WOW","20160610","21.46","21.745","21.46","21.54","1505986"
"WOW","20160614","21.30","21.335","21.08","21.16","2711334"
"WOW","20160615","21.02","21.34","21.01","21.02","3255592"
"WOW","20160616","21.22","21.22","21.00","21.10","4584788"
"WOW","20160617","21.05","21.12","20.90","21.00","2828012"
"WOW","20160620","21.15","21.38","21.11","21.38","2311494"
"WOW","20160621","21.12","21.30","21.08","21.19","3529601"
"WOW","20160622","21.07","21.17","20.96","21.00","1939696"
"WOW","20160623","21.00","21.05","20.85","20.85","2659129"
"WOW","20160624","21.00","21.08","20.34","20.56","4852286"
"WOW","20160627","20.46","20.745","20.38","20.68","2186026"
"WOW","20160628","20.38","20.71","20.35","20.63","3293886"
"WOW","20160629","20.75","20.90","20.71","20.72","3077834"
"WOW","20160630","20.85","21.00","20.74","20.89","4397597"
"WOW","20160701","20.75","20.88","20.66","20.74","2708748"
"WOW","20160704","20.74","20.84","20.61","20.82","1812491"
"WOW","20160705","20.85","20.88","20.57","20.62","1815307"
"WOW","20160706","20.50","20.57","20.30","20.50","2789320"
"WOW","20160707","20.72","20.75","20.61","20.67","1992377"
"WOW","20160708","20.60","20.67","20.52","20.61","1800603"
"WOW","20160711","20.85","21.31","20.85","21.31","3200421"
"WOW","20160712","21.44","21.45","21.15","21.20","2466643"
"WOW","20160713","21.28","21.38","21.18","21.34","1996511"
"WOW","20160714","21.45","21.64","21.38","21.47","2103949"
"WOW","20160715","21.59","21.63","21.49","21.53","1974413"
"WOW","20160718","21.51","22.04","21.47","21.95","3246978"
"WOW","20160719","22.10","22.26","22.08","22.20","2528681"
"WOW","20160720","22.26","22.68","22.26","22.52","2805342"
"WOW","20160721","22.75","22.86","22.63","22.66","3663977"
"WOW","20160722","22.60","22.67","22.34","22.45","4290649"
"WOW","20160725","23.02","24.37","23.01","24.30","12350126"
"WOW","20160726","23.67","23.755","23.34","23.50","10403619"
"WOW","20160727","23.43","23.49","23.28","23.42","2847627"
"WOW","20160728","23.35","23.58","23.33","23.40","2858102"
"WOW","20160729","23.40","23.50","23.34","23.41","6434949"
"WOW","20160801","23.41","23.69","23.41","23.57","2229070"
"WOW","20160802","23.57","23.84","23.49","23.63","4134352"
"WOW","20160803","23.39","23.63","23.25","23.37","3231434"
"WOW","20160804","23.42","23.71","23.38","23.57","3829502"
"WOW","20160805","23.50","23.56","23.37","23.41","2021821"
"WOW","20160808","23.50","23.73","23.37","23.40","1953324"
"WOW","20160809","23.32","23.42","23.13","23.20","2849029"
"WOW","20160810","23.10","23.19","23.02","23.10","1692769"
"WOW","20160811","23.03","23.21","22.82","23.10","2032285"
"WOW","20160812","23.30","23.41","23.00","23.40","2806877"
"WOW","20160815","23.44","23.58","23.30","23.49","1994345"
"WOW","20160816","23.40","23.48","23.25","23.37","2679554"
"WOW","20160817","23.40","23.65","23.36","23.57","1564791"
"WOW","20160818","23.74","23.76","23.54","23.75","3124965"
"WOW","20160819","23.79","23.95","23.70","23.90","2393043"
"WOW","20160822","23.87","24.11","23.81","24.10","3246644"
"WOW","20160823","24.20","24.26","23.94","24.22","3166779"
"WOW","20160824","24.22","24.22","24.22","24.22","3100"
"WOW","20160825","25.85","26.05","25.115","25.17","17386298"
"WOW","20160826","24.62","25.08","24.50","24.90","9499823"
"WOW","20160829","24.80","24.90","24.625","24.71","2984726"
"WOW","20160830","24.71","24.73","24.13","24.13","3522443"
"WOW","20160831","24.00","24.12","23.585","23.71","4005776"
"WOW","20160901","23.60","23.915","23.41","23.91","3827076"
"WOW","20160902","23.80","23.98","23.53","23.98","3061121"
"WOW","20160905","23.91","24.05","23.80","24.05","2424724"
"WOW","20160906","24.04","24.12","23.97","24.12","2904563"
"WOW","20160907","23.80","24.14","23.80","24.12","3612926"
"WOW","20160908","23.55","23.60","23.10","23.27","5323689"
"WOW","20160909","22.92","22.99","22.55","22.85","3893550"
"WOW","20160912","22.44","22.65","22.32","22.32","3278597"
"WOW","20160913","22.37","22.55","22.28","22.42","3884919"
"WOW","20160914","22.40","22.61","22.32","22.50","3271628"
"WOW","20160915","22.35","22.60","22.345","22.49","3906862"
"WOW","20160916","22.53","22.60","22.48","22.52","5016018"
"WOW","20160919","22.40","22.71","22.40","22.53","700650"
"WOW","20160920","22.49","22.78","22.48","22.78","2782127"
"WOW","20160921","22.60","22.85","22.58","22.76","3175701"
"WOW","20160922","22.76","22.91","22.64","22.75","2478190"
"WOW","20160923","22.87","23.41","22.72","23.35","5247133"
"WOW","20160926","23.05","23.21","22.81","22.85","3134006"
"WOW","20160927","22.51","22.72","22.37","22.52","5685358"
"WOW","20160928","22.90","23.09","22.83","22.95","3456632"
"WOW","20160929","23.08","23.37","22.70","23.33","2501123"
"WOW","20160930","23.40","23.435","22.91","23.27","5515041"
"WOW","20161003","23.27","23.45","23.225","23.37","1407480"
"WOW","20161004","23.30","23.33","23.13","23.27","2549685"
"WOW","20161005","23.28","23.40","23.16","23.30","1721920"
"WOW","20161006","23.47","23.93","23.40","23.91","3066894"
"WOW","20161007","23.98","24.10","23.72","23.89","2827745"
"WOW","20161010","24.05","24.10","23.89","23.97","3475127"
"WOW","20161011","24.15","24.30","24.05","24.10","3434501"
"WOW","20161012","24.07","24.25","24.015","24.22","3914073"
"WOW","20161013","24.01","24.31","24.01","24.22","2808987"
"WOW","20161014","24.39","24.50","24.24","24.28","1980202"
"WOW","20161017","24.24","24.40","24.20","24.25","1502874"
"WOW","20161018","24.37","24.50","24.25","24.36","3134241"
"WOW","20161019","24.49","24.88","24.45","24.76","3353246"
"WOW","20161020","24.99","24.99","24.83","24.91","5747864"
"WOW","20161021","25.00","25.37","24.98","25.29","5943102"
"WOW","20161024","25.20","25.24","25.04","25.21","4278816"
"WOW","20161025","25.25","25.405","25.19","25.25","3958284"
"WOW","20161026","25.10","25.37","25.05","25.12","4297921"
"WOW","20161027","25.16","25.22","24.72","24.80","5249975"
"WOW","20161028","25.69","25.75","24.07","24.23","8748670"
"WOW","20161107","23.01","23.11","22.76","23.06","2083490"
"WOW","20161108","23.04","23.05","22.79","23.05","3267793"
"WOW","20161109","23.08","23.35","22.23","22.73","2991202"
"WOW","20161110","22.94","23.33","22.90","23.19","2225101"
"WOW","20161111","23.30","23.38","23.06","23.38","3367786"
"WOW","20161114","23.45","23.45","23.13","23.25","1909492"
"WOW","20161115","23.25","23.38","23.00","23.36","2602776"
"WOW","20161116","23.25","23.39","23.11","23.30","2030055"
"WOW","20161117","23.25","23.34","23.05","23.31","2318459"
"WOW","20161118","23.28","23.41","23.12","23.21","1218045"
"WOW","20161121","23.12","23.20","22.82","22.85","2587322"
"WOW","20161122","23.15","23.34","23.05","23.26","2637616"
"WOW","20161123","23.22","23.46","23.17","23.40","2044662"
"WOW","20161124","23.53","23.60","23.44","23.50","1962705"
"WOW","20161125","23.50","23.60","23.35","23.50","2391225"
"WOW","20161128","23.50","23.55","23.23","23.25","2675072"
"WOW","20161129","23.20","23.25","22.98","23.05","4304677"
"WOW","20161130","23.00","23.10","22.81","22.89","10666394"
"WOW","20161201","22.80","23.16","22.67","23.14","3663849"
"WOW","20161202","23.09","23.275","22.94","22.94","3314578"
"WOW","20161205","22.84","22.88","22.61","22.69","1666364"
"WOW","20161206","22.66","22.70","22.34","22.40","3169239"
"WOW","20161207","22.48","22.95","22.46","22.91","3474211"
"WOW","20161208","23.05","23.36","23.01","23.15","3602275"
"WOW","20161209","23.00","23.09","22.78","22.91","2005504"
"WOW","20161212","22.80","22.89","22.71","22.85","1857962"
"WOW","20161213","22.85","23.00","22.71","22.82","2858570"
"WOW","20161214","22.95","23.09","22.82","22.96","3294876"
"WOW","20161215","22.78","23.19","22.78","23.05","3638074"
"WOW","20161216","22.98","23.04","22.77","22.95","4119333"
"WOW","20161219","22.94","23.35","22.89","23.24","2475731"
"WOW","20161220","23.20","23.79","23.17","23.65","2723542"
"WOW","20161221","23.60","23.82","23.57","23.62","2167601"
"WOW","20161222","23.68","24.02","23.63","23.98","2389932"
"WOW","20161223","23.90","24.08","23.77","23.85","2455463"
"WOW","20161228","24.22","24.59","24.21","24.31","3184228"
"WOW","20161229","24.32","24.54","24.26","24.49","2148520"
"WOW","20161230","24.30","24.37","24.06","24.10","1734424"
"WOW","20170103","24.40","24.45","24.29","24.37","1862651"
"WOW","20170104","24.39","24.39","24.21","24.35","1990360"
"WOW","20170105","24.40","24.42","24.26","24.28","1633514"
"WOW","20170106","24.21","24.39","24.10","24.19","1616859"
"WOW","20170109","24.30","24.65","24.28","24.39","3429436"
"WOW","20170110","24.38","24.45","24.17","24.21","1655638"
"WOW","20170111","24.25","24.54","24.20","24.40","3433769"
"WOW","20170112","24.46","24.54","24.21","24.27","3236374"
"WOW","20170113","24.38","24.47","24.12","24.38","2025855"
"WOW","20170116","24.40","24.65","24.40","24.47","1277924"
"WOW","20170117","24.32","24.47","24.27","24.42","1265172"
"WOW","20170118","24.20","24.39","24.17","24.30","1960912"
"WOW","20170119","24.59","24.60","24.32","24.40","2640831"
"WOW","20170120","24.28","24.45","24.265","24.38","4510253"
"WOW","20170123","24.68","24.75","24.44","24.60","4844518"
"WOW","20170124","24.72","24.83","24.53","24.80","4273556"
"WOW","20170125","24.90","24.97","24.63","24.65","3815679"
"WOW","20170127","24.95","25.30","24.85","25.16","4497454"
"WOW","20170130","24.97","25.08","24.88","24.91","2807993"
"WOW","20170131","24.85","24.88","24.48","24.60","4214583"
"WOW","20170201","25.00","25.15","24.93","25.09","8437013"
"WOW","20170202","25.35","25.42","25.10","25.29","7284793"
"WOW","20170203","25.40","25.60","25.33","25.39","3229498"
"WOW","20170206","25.50","25.57","25.265","25.36","1935950"
"WOW","20170207","25.35","25.41","25.27","25.35","3426721"
"WOW","20170208","25.39","25.44","25.27","25.36","5801784"
"WOW","20170209","25.38","25.38","25.11","25.25","2967632"
"WOW","20170210","25.25","25.465","25.15","25.33","4683152"
"WOW","20170213","25.25","25.53","25.25","25.50","2125669"
"WOW","20170214","25.60","25.75","25.49","25.52","2288284"
"WOW","20170215","25.55","25.615","25.29","25.36","3454876"
"WOW","20170216","25.30","25.39","24.84","25.36","5097812"
"WOW","20170217","25.30","25.50","25.24","25.49","3264595"
"WOW","20170220","25.61","25.69","25.40","25.50","2661372"
"WOW","20170221","25.58","25.695","25.425","25.50","2885266"
"WOW","20170222","25.92","26.72","25.67","26.63","9918343"
"WOW","20170223","26.50","26.75","26.06","26.50","5692893"
"WOW","20170224","26.55","26.68","26.50","26.50","5286001"
"WOW","20170227","26.43","26.45","26.17","26.19","3301438"
"WOW","20170228","26.08","26.15","25.76","25.76","6727581"
"WOW","20170301","25.69","25.82","25.39","25.51","4889416"
"WOW","20170302","25.16","25.52","25.15","25.47","4506953"
"WOW","20170303","25.40","25.45","25.24","25.41","1886786"
"WOW","20170306","25.39","25.72","25.24","25.70","1937942"
"WOW","20170307","25.85","26.18","25.71","26.10","3373725"
"WOW","20170308","25.99","26.16","25.90","26.06","3389924"
"WOW","20170309","26.00","26.11","25.96","26.07","2171939"
"WOW","20170310","26.18","26.48","26.10","26.42","2217841"
"WOW","20170313","26.45","26.46","26.25","26.37","1815867"
"WOW","20170314","26.33","26.45","26.22","26.33","2115765"
"WOW","20170315","26.21","26.40","26.13","26.35","2296726"
"WOW","20170316","25.85","26.23","25.85","26.13","4358937"
"WOW","20170317","26.22","26.25","25.87","25.87","3019525"
"WOW","20170320","25.75","25.92","25.71","25.84","1160689"
"WOW","20170321","25.75","25.84","25.60","25.82","1954802"
"WOW","20170322","25.70","25.75","25.40","25.43","2893433"
"WOW","20170323","25.34","25.79","25.26","25.61","3469567"
"WOW","20170324","25.68","26.05","25.66","25.94","2059897"
"WOW","20170327","25.75","25.97","25.65","25.94","1954397"
"WOW","20170328","25.97","26.26","25.94","26.25","3205598"
"WOW","20170329","26.21","26.43","26.09","26.35","3415959"
"WOW","20170330","26.45","26.72","26.32","26.70","2733860"
"WOW","20170331","26.52","26.64","26.50","26.50","3613474"
"WOW","20170403","26.55","26.69","26.40","26.67","1471270"
"WOW","20170404","26.60","26.73","26.43","26.73","1753141"
"WOW","20170405","26.82","26.98","26.59","26.77","4786754"
"WOW","20170406","26.60","26.68","26.49","26.57","1602521"
"WOW","20170407","26.57","26.70","26.30","26.52","1620813"
"WOW","20170410","26.70","26.73","26.51","26.58","1782546"
"WOW","20170411","26.40","26.73","26.33","26.40","1953815"
"WOW","20170412","26.40","26.63","26.32","26.58","2328677"
"WOW","20170413","26.58","26.69","26.45","26.47","1739315"
"WOW","20170418","26.35","26.50","26.21","26.36","4533197"
"WOW","20170419","26.23","26.47","26.145","26.18","2054378"
"WOW","20170420","26.33","26.44","26.12","26.28","1873968"
"WOW","20170421","26.28","26.53","26.08","26.51","2054176"
"WOW","20170424","26.50","26.705","26.42","26.67","1880743"
"WOW","20170426","26.77","27.00","26.74","26.98","3056647"
"WOW","20170427","26.98","27.00","26.80","26.98","2457162"
"WOW","20170428","26.95","26.97","26.78","26.88","3137398"
"WOW","20170501","26.88","27.06","26.79","27.03","3671218"
"WOW","20170502","27.31","27.715","27.18","27.35","5277315"
"WOW","20170503","27.25","27.30","26.58","26.61","3371688"
"WOW","20170504","26.54","26.79","26.36","26.68","3184611"
"WOW","20170505","26.40","26.42","26.16","26.25","2796428"
"WOW","20170508","26.47","26.68","26.35","26.57","2997886"
"WOW","20170509","26.63","26.715","26.52","26.62","3776734"
"WOW","20170510","26.73","26.95","26.63","26.80","3568844"
"WOW","20170511","26.97","27.27","26.89","27.11","2956350"
"WOW","20170512","27.00","27.15","26.84","26.94","1878343"
"WOW","20170515","26.73","26.93","26.645","26.79","2249303"
"WOW","20170516","26.99","27.00","26.75","26.78","1812822"
"WOW","20170517","26.55","26.78","26.24","26.24","2379206"
"WOW","20170518","25.98","26.14","25.80","26.14","4363687"
"WOW","20170519","25.98","26.11","25.76","25.85","2281532"
"WOW","20170522","25.88","26.04","25.85","25.90","1518883"
"WOW","20170523","25.95","26.01","25.90","25.94","1755252"
"WOW","20170524","26.00","26.30","25.90","26.25","2226203"
"WOW","20170525","26.20","26.24","26.00","26.10","1834368"
"WOW","20170526","26.10","26.16","25.92","26.05","2731527"
"WOW","20170529","25.86","26.18","25.86","25.88","1717927"
"WOW","20170530","25.80","25.91","25.68","25.86","1274474"
"WOW","20170531","25.83","26.05","25.78","26.05","3002139"
"WOW","20170601","26.01","26.16","25.74","26.13","2209267"
"WOW","20170602","26.29","26.57","26.22","26.53","2291380"
"WOW","20170605","26.27","26.53","26.19","26.53","2041595"
"WOW","20170606","26.50","26.50","26.09","26.12","1523110"
"WOW","20170607","26.01","26.14","25.87","25.94","4381373"
"WOW","20170608","25.82","26.07","25.72","26.07","4037144"
"WOW","20170609","25.88","25.99","25.79","25.95","1827206"
"WOW","20170613","25.95","26.09","25.73","26.08","3940211"
"WOW","20170614","26.10","26.29","25.98","26.29","5610005"
"WOW","20170615","26.28","26.32","26.03","26.19","7215779"
"WOW","20170616","26.22","26.44","26.20","26.25","3764367"
"WOW","20170619","25.65","25.78","25.195","25.33","6914371"
"WOW","20170620","25.20","25.435","25.11","25.15","6875354"
"WOW","20170621","25.00","25.25","24.87","25.10","3546770"
"WOW","20170622","25.10","25.40","25.05","25.23","3349605"
"WOW","20170623","25.24","25.40","25.22","25.36","2624185"
"WOW","20170626","25.44","25.68","25.39","25.59","4222105"
"WOW","20170627","25.55","25.60","25.40","25.57","3373099"
"WOW","20170628","25.58","25.70","25.44","25.67","2485046"
"WOW","20170629","25.80","25.96","25.75","25.84","4462503"
"WOW","20170630","25.40","25.63","25.30","25.54","5808776"
"WOW","20170703","25.37","25.435","25.17","25.22","2436356"
"WOW","20170704","25.48","25.75","25.38","25.69","2314496"
"WOW","20170705","25.64","25.77","25.52","25.62","1863601"
"WOW","20170706","25.39","25.58","25.26","25.55","2567441"
"WOW","20170707","25.35","25.59","25.33","25.50","2305814"
"WOW","20170710","25.67","25.85","25.63","25.77","2225641"
"WOW","20170711","25.72","25.96","25.575","25.75","1862120"
"WOW","20170712","25.64","25.775","25.53","25.68","1984786"
"WOW","20170713","25.80","26.00","25.76","26.00","2425589"
"WOW","20170714","26.00","26.40","25.975","26.37","2651739"
"WOW","20170717","26.25","26.60","26.21","26.46","2163195"
"WOW","20170718","26.39","26.45","26.14","26.25","3120059"
"WOW","20170719","26.35","26.45","26.20","26.25","1854496"
"WOW","20170720","26.28","26.55","26.24","26.47","2010464"
"WOW","20170721","26.29","26.47","26.18","26.30","1722854"
"WOW","20170724","26.16","26.25","26.03","26.25","2040000"
"WOW","20170725","26.30","26.415","26.30","26.36","1791488"
"WOW","20170726","26.59","26.69","26.46","26.56","3037546"
"WOW","20170727","26.64","26.88","26.56","26.73","1680712"
"WOW","20170728","26.50","26.64","26.32","26.51","2918458"
"WOW","20170731","26.47","26.72","26.38","26.70","2578261"
"WOW","20170801","26.70","27.03","26.65","27.03","2851578"
"WOW","20170802","27.00","27.03","26.85","26.95","1795459"
"WOW","20170803","26.79","26.975","26.75","26.97","1403213"
"WOW","20170804","26.92","27.05","26.83","27.00","3593967"
"WOW","20170807","27.03","27.04","26.705","26.90","1600930"
"WOW","20170808","26.94","27.00","26.55","26.94","2148512"
"WOW","20170809","26.95","27.10","26.80","26.97","2568450"
"WOW","20170810","27.00","27.07","26.66","26.75","2349460"
"WOW","20170811","26.52","26.94","26.45","26.87","2402256"
"WOW","20170814","26.83","26.98","26.81","26.90","1040235"
"WOW","20170815","27.00","27.115","26.97","27.09","2238650"
"WOW","20170816","27.17","27.21","27.05","27.14","2242437"
"WOW","20170817","27.14","27.29","26.835","26.97","2458230"
"WOW","20170818","26.70","27.20","26.68","27.02","2059020"
"WOW","20170821","26.95","27.00","26.795","26.93","1509782"
"WOW","20170822","26.99","27.17","26.89","27.06","1605692"
"WOW","20170823","27.50","27.75","26.75","26.94","5918000"
"WOW","20170824","26.60","26.80","25.88","26.02","8931606"
"WOW","20170825","25.98","26.12","25.86","26.08","5014466"
"WOW","20170828","25.99","26.06","25.705","25.84","2793356"
"WOW","20170829","25.72","25.86","25.41","25.56","3555827"
"WOW","20170830","25.71","25.85","25.57","25.62","2932181"
"WOW","20170831","25.72","26.00","25.59","26.00","4338147"
"WOW","20170901","26.00","26.02","25.72","25.79","1198260"
"WOW","20170904","25.70","25.77","25.53","25.74","1395841"
"WOW","20170905","25.66","25.86","25.55","25.85","1473880"
"WOW","20170906","25.82","25.85","25.71","25.76","2054585"
"WOW","20170907","25.45","25.65","25.23","25.30","3642829"
"WOW","20170908","25.38","25.41","25.255","25.33","1508259"
"WOW","20170911","25.34","25.44","25.26","25.36","3024223"
"WOW","20170912","25.38","25.38","25.085","25.21","2702486"
"WOW","20170913","25.30","25.55","25.23","25.42","2708370"
"WOW","20170914","25.35","25.52","25.20","25.39","2121675"
"WOW","20170915","25.49","25.49","25.23","25.39","3633229"
"WOW","20170918","25.49","25.55","25.235","25.29","1578522"
"WOW","20170919","25.35","25.385","25.09","25.18","1756130"
"WOW","20170920","25.01","25.35","25.01","25.28","1380215"
"WOW","20170921","25.00","25.34","25.00","25.30","2734612"
"WOW","20170922","25.30","25.39","25.09","25.35","2105231"
"WOW","20170925","25.31","25.32","25.08","25.19","3985882"
"WOW","20170926","25.20","25.30","25.01","25.30","3947755"
"WOW","20170927","25.36","25.47","25.135","25.23","2296006"
"WOW","20170928","25.20","25.31","25.04","25.10","2033113"
"WOW","20170929","25.09","25.25","25.03","25.21","3200895"
"WOW","20171002","25.25","25.32","25.13","25.16","1069743"
"WOW","20171003","25.11","25.15","24.90","25.00","2250012"
"WOW","20171004","24.85","24.95","24.45","24.54","3252886"
"WOW","20171005","24.60","24.71","24.56","24.67","2320908"
"WOW","20171006","24.69","24.89","24.61","24.86","2339133"
"WOW","20171009","24.85","24.96","24.73","24.85","2076486"
"WOW","20171010","24.73","24.85","24.67","24.71","1640138"
"WOW","20171011","24.70","24.89","24.69","24.88","3359642"
"WOW","20171012","24.79","24.92","24.61","24.92","3653147"
"WOW","20171013","24.99","25.15","24.96","25.05","3300222"
"WOW","20171016","25.15","25.33","25.10","25.27","2429307"
"WOW","20171017","25.32","25.57","25.29","25.47","2235243"
"WOW","20171018","25.43","25.64","25.42","25.52","1664448"
"WOW","20171019","25.65","25.715","25.455","25.61","2847624"
"WOW","20171020","25.46","25.80","25.46","25.63","1669061"
"WOW","20171023","25.66","25.76","25.33","25.46","1670949"
"WOW","20171024","25.34","25.35","25.15","25.26","3048031"
"WOW","20171025","25.28","25.395","24.82","25.15","3202224"
"WOW","20171026","25.31","25.31","25.05","25.16","3762944"
"WOW","20171027","25.26","25.28","24.91","25.10","2822521"
"WOW","20171030","25.12","25.385","25.04","25.30","2086147"
"WOW","20171031","25.45","25.89","25.45","25.88","3343194"
"WOW","20171101","26.00","26.38","25.99","26.30","3225624"
"WOW","20171102","26.47","26.47","25.90","26.03","2210259"
"WOW","20171103","26.01","26.19","25.96","26.06","1383355"
"WOW","20171106","26.14","26.23","25.94","26.10","1775502"
"WOW","20171107","26.19","26.24","25.97","26.11","1819395"
"WOW","20171108","25.99","26.18","25.98","26.13","1485674"
"WOW","20171109","26.30","26.31","26.01","26.23","1684312"
"WOW","20171110","26.17","26.24","26.04","26.24","1138869"
"WOW","20171113","26.35","26.36","26.18","26.31","1776442"
"WOW","20171114","26.14","26.28","26.01","26.28","1594094"
"WOW","20171115","26.15","26.21","26.01","26.11","2143887"
"WOW","20171116","26.07","26.07","25.81","25.85","2616363"
"WOW","20171117","25.93","25.97","25.72","25.83","1452851"
"WOW","20171120","25.66","25.93","25.59","25.86","1365168"
"WOW","20171121","25.94","25.98","25.735","25.91","1501055"
"WOW","20171122","26.02","26.18","25.98","26.10","2304130"
"WOW","20171123","26.20","26.27","25.99","26.20","1795010"
"WOW","20171124","26.15","26.32","25.98","26.31","1849239"
"WOW","20171127","26.24","26.45","26.15","26.27","1723456"
"WOW","20171128","26.27","26.85","26.25","26.77","3315805"
"WOW","20171129","26.93","27.08","26.84","26.96","4287970"
"WOW","20171130","27.00","27.07","26.775","26.91","6678198"
"WOW","20171201","26.89","26.94","26.50","26.87","1416472"
"CML","19970103","5.218","5.23","5.08","5.08","496208"
"CML","19970107","5.111","5.12","5.06","5.07","550658"
"CML","19970109","4.991","5.02","4.94","5.00","1497117"
"CML","19970113","5.053","5.054","4.95","5.04","229997"
"CML","19970115","5.069","5.18","5.067","5.13","757430"
"CML","19970117","5.093","5.10","5.02","5.04","856730"
"CML","19970124","5.047","5.06","4.99","5.04","1654331"
"CML","19970128","5.03","5.03","4.96","5.00","1027699"
"CML","19970130","5.035","5.059","5.02","5.02","1792469"
"CML","19970102","5.16","5.25","5.15","5.23","581715"
"CML","19970106","5.12","5.14","5.06","5.12","827246"
"CML","19970108","5.098","5.10","4.97","5.00","2427485"
"CML","19970110","5.02","5.04","4.98","5.03","676859"
"CML","19970114","5.021","5.05","5.00","5.02","1318139"
"CML","19970116","5.12","5.129","5.04","5.10","1385852"
"CML","19970123","5.13","5.148","5.01","5.05","1238179"
"CML","19970129","4.997","5.03","4.98","5.02","1025233"
"CML","19970131","5.022","5.035","4.93","4.96","2356715"
"CML","19970203","4.989","5.02","4.96","4.98","2516285"
"CML","19970205","4.99","5.08","4.99","5.05","1439879"
"CML","19970207","5.052","5.10","5.05","5.05","1398165"
"CML","19970211","5.064","5.08","5.04","5.07","916016"
"CML","19970213","5.197","5.26","5.197","5.20","5240031"
"CML","19970217","5.167","5.23","5.12","5.20","557551"
"CML","19970219","5.347","5.50","5.33","5.46","3586271"
"CML","19970221","5.492","5.55","5.47","5.54","998942"
"CML","19970225","5.705","5.89","5.70","5.81","5317748"
"CML","19970227","5.738","5.80","5.73","5.75","791280"
"CML","19970204","4.99","5.00","4.96","4.99","2489260"
"CML","19970206","5.053","5.09","5.029","5.06","2758370"
"CML","19970210","5.091","5.10","5.06","5.08","563014"
"CML","19970212","5.088","5.20","5.08","5.20","741549"
"CML","19970214","5.20","5.24","5.14","5.17","826592"
"CML","19970218","5.203","5.35","5.20","5.30","1280565"
"CML","19970220","5.447","5.55","5.42","5.53","2606571"
"CML","19970224","5.543","5.70","5.543","5.69","1692522"
"CML","19970226","5.80","5.82","5.75","5.78","1472410"
"CML","19970228","5.755","5.77","5.60","5.67","8660762"
"CML","19970303","5.685","5.73","5.64","5.71","1449780"
"CML","19970305","5.829","5.90","5.819","5.88","1827616"
"CML","19970307","5.845","5.90","5.84","5.89","394156"
"CML","19970311","6.04","6.05","5.93","6.043","2148385"
"CML","19970313","5.868","6.04","5.868","5.93","2218327"
"CML","19970317","5.906","5.98","5.882","5.93","678605"
"CML","19970304","5.733","5.87","5.733","5.84","1672342"
"CML","19970306","5.909","5.918","5.83","5.85","1306917"
"CML","19970310","5.895","6.02","5.882","6.00","839716"
"CML","19970312","6.028","6.028","5.85","5.91","1402632"
"CML","19970314","5.876","5.90","5.83","5.86","2543675"
"CML","19970318","5.923","6.04","5.923","5.99","6071594"
"CML","19970327","0.00","6.04","5.897","6.00","1790046"
"CML","19970325","0.00","5.93","5.83","5.87","1096262"
"CML","19970326","0.00","5.95","5.858","5.90","1071825"
"CML","19970324","0.00","5.86","5.807","5.85","1076995"
"CML","19970401","5.867","5.95","5.78","5.95","908906"
"CML","19970403","5.865","6.01","5.844","5.98","992863"
"CML","19970409","5.958","6.01","5.955","6.00","6632282"
"CML","19970411","5.966","5.99","5.95","5.96","1108341"
"CML","19970415","5.972","6.004","5.94","5.96","1162741"
"CML","19970417","6.033","6.11","6.033","6.09","1585624"
"CML","19970421","6.253","6.269","6.18","6.18","538743"
"CML","19970423","6.177","6.21","6.15","6.20","1876545"
"CML","19970429","6.193","6.20","6.17","6.19","1720537"
"CML","19970402","5.985","5.995","5.91","5.95","754585"
"CML","19970404","5.99","6.01","5.96","5.97","1363020"
"CML","19970408","5.907","5.92","5.86","5.90","7518583"
"CML","19970410","5.995","5.999","5.95","5.96","5175042"
"CML","19970414","5.891","5.94","5.88","5.94","496992"
"CML","19970416","6.00","6.03","6.00","6.02","1226508"
"CML","19970418","6.079","6.30","6.07","6.232","3230734"
"CML","19970422","6.17","6.17","6.06","6.12","730478"
"CML","19970424","6.165","6.19","6.14","6.17","1675783"
"CML","19970428","6.173","6.18","6.16","6.17","2160777"
"CML","19970430","6.202","6.30","6.20","6.23","2237157"
"CML","19970501","6.221","6.24","6.19","6.20","2299867"
"CML","19970505","6.295","6.35","6.25","6.32","2391562"
"CML","19970507","6.408","6.46","6.408","6.44","2496441"
"CML","19970509","6.44","6.43","6.36","6.36","1565569"
"CML","19970513","6.319","6.346","6.15","6.16","940247"
"CML","19970515","6.189","6.20","6.10","6.20","862092"
"CML","19970519","6.131","6.17","6.11","6.15","1566243"
"CML","19970521","6.109","6.109","5.99","6.00","1891312"
"CML","19970523","6.015","6.03","5.93","5.99","1802086"
"CML","19970527","6.232","6.30","6.224","6.27","777955"
"CML","19970529","6.254","6.268","5.96","6.07","5889546"
"CML","19970502","6.185","6.28","6.171","6.28","1262883"
"CML","19970506","6.345","6.40","6.325","6.39","1685368"
"CML","19970508","6.402","6.44","6.34","6.36","1450853"
"CML","19970512","6.418","6.44","6.25","6.293","2594039"
"CML","19970514","6.125","6.20","6.08","6.18","937511"
"CML","19970516","6.201","6.201","6.16","6.16","1606170"
"CML","19970520","6.188","6.189","6.03","6.067","1766332"
"CML","19970522","5.98","5.994","5.93","5.95","1406917"
"CML","19970526","5.997","6.23","5.99","6.23","1520167"
"CML","19970528","6.249","6.39","6.23","6.30","1616822"
"CML","19970530","6.096","6.24","6.00","6.126","10577001"
"CML","19970602","6.14","6.30","6.14","6.26","4650531"
"CML","19970604","6.153","6.23","6.11","6.22","4804086"
"CML","19970606","6.329","6.40","6.28","6.30","4147067"
"CML","19970610","6.298","6.52","6.29","6.47","723429"
"CML","19970612","6.457","6.55","6.45","6.51","815718"
"CML","19970616","6.568","6.65","6.55","6.62","1195042"
"CML","19970618","6.605","6.72","6.60","6.67","1243948"
"CML","19970620","6.67","6.74","6.60","6.73","3100729"
"CML","19970624","6.655","6.88","6.64","6.80","1515310"
"CML","19970626","6.806","7.01","6.80","7.00","1695201"
"CML","19970630","6.90","6.92","6.85","6.89","1175063"
"CML","19970603","6.225","6.26","6.15","6.16","3924094"
"CML","19970605","6.222","6.36","6.222","6.31","1774709"
"CML","19970611","6.48","6.50","6.42","6.47","1210849"
"CML","19970613","6.517","6.737","6.48","6.737","664438"
"CML","19970617","6.60","6.65","6.54","6.62","944281"
"CML","19970619","6.625","6.69","6.62","6.63","1720902"
"CML","19970623","6.723","6.905","6.60","6.905","591515"
"CML","19970625","6.834","6.95","6.65","6.85","1476991"
"CML","19970627","6.997","7.02","6.85","6.85","2144835"
"CML","19970702","6.824","6.94","6.80","6.917","722438"
"CML","19970704","7.057","7.12","6.94","6.95","507388"
"CML","19970708","7.015","7.05","6.90","6.929","507111"
"CML","19970710","6.924","6.95","6.87","6.89","442113"
"CML","19970714","6.84","6.85","6.50","6.59","1000579"
"CML","19970716","6.538","6.70","6.53","6.70","1295418"
"CML","19970718","6.726","6.739","6.55","6.55","829692"
"CML","19970722","6.544","6.55","6.49","6.51","2534374"
"CML","19970724","6.585","6.585","6.53","6.53","687246"
"CML","19970728","6.609","6.77","6.609","6.76","1430781"
"CML","19970730","6.948","6.994","6.923","6.994","1439832"
"CML","19970701","6.851","6.90","6.788","6.788","1461684"
"CML","19970703","6.909","7.05","6.90","7.04","542121"
"CML","19970707","6.951","7.05","6.94","7.029","266897"
"CML","19970709","6.978","7.02","6.95","6.98","432647"
"CML","19970711","6.969","6.99","6.80","6.80","389422"
"CML","19970715","6.604","6.604","6.43","6.46","2140162"
"CML","19970717","6.774","6.80","6.70","6.74","1074645"
"CML","19970721","6.563","6.60","6.48","6.49","1468270"
"CML","19970723","6.564","6.66","6.52","6.53","2421225"
"CML","19970725","6.54","6.66","6.52","6.61","1309401"
"CML","19970729","6.77","7.00","6.77","6.90","2001367"
"CML","19970731","7.015","7.015","6.86","6.92","1322073"
"CML","19970801","6.911","6.92","6.85","6.85","864539"
"CML","19970805","6.797","6.83","6.78","6.78","841291"
"CML","19970807","6.933","6.97","6.88","6.92","714628"
"CML","19970811","6.832","6.832","6.56","6.59","2104555"
"CML","19970813","6.414","6.414","6.28","6.40","1256335"
"CML","19970815","6.518","6.75","6.50","6.60","1371902"
"CML","19970819","6.482","6.49","6.38","6.40","1475374"
"CML","19970821","6.636","6.636","6.50","6.50","977946"
"CML","19970825","6.507","6.54","6.46","6.49","742694"
"CML","19970827","6.367","6.44","6.30","6.32","1400110"
"CML","19970829","6.345","6.35","6.10","6.339","8613146"
"CML","19970804","6.881","6.886","6.77","6.77","691264"
"CML","19970806","6.81","6.91","6.80","6.90","768777"
"CML","19970808","6.931","6.95","6.87","6.89","630623"
"CML","19970812","6.709","6.80","6.44","6.46","2120470"
"CML","19970814","6.442","6.49","6.421","6.47","621665"
"CML","19970818","6.43","6.51","6.30","6.33","1257481"
"CML","19970820","6.535","6.56","6.45","6.49","1260909"
"CML","19970822","6.49","6.508","6.40","6.46","762039"
"CML","19970826","6.51","6.54","6.35","6.35","1019174"
"CML","19970828","6.432","6.437","6.29","6.37","686373"
"CML","19970902","6.446","6.50","6.43","6.45","865059"
"CML","19970904","6.578","6.62","6.56","6.60","1053594"
"CML","19970908","6.576","6.60","6.55","6.57","1273606"
"CML","19970910","6.583","6.59","6.54","6.572","1207253"
"CML","19970912","6.481","6.50","6.40","6.43","672242"
"CML","19970916","6.551","6.576","6.40","6.44","848571"
"CML","19970918","6.577","6.63","6.52","6.63","627102"
"CML","19970922","6.82","6.99","6.79","6.93","1532855"
"CML","19970924","7.075","7.14","6.96","7.10","1782913"
"CML","19970926","6.845","6.86","6.61","6.61","2942666"
"CML","19970930","6.66","6.69","6.47","6.50","1766931"
"CML","19970901","6.319","6.48","6.28","6.41","459824"
"CML","19970903","6.628","6.628","6.544","6.56","2081124"
"CML","19970905","6.605","6.62","6.56","6.57","712160"
"CML","19970909","6.625","6.70","6.60","6.62","829941"
"CML","19970911","6.529","6.537","6.46","6.49","803931"
"CML","19970915","6.498","6.60","6.48","6.58","975515"
"CML","19970917","6.518","6.60","6.501","6.57","1071028"
"CML","19970919","6.643","6.95","6.642","6.825","1264570"
"CML","19970923","6.96","7.15","6.95","7.12","1609569"
"CML","19970925","7.004","7.04","6.87","6.87","2969222"
"CML","19970929","6.73","6.75","6.57","6.62","1485770"
"CML","19971002","6.598","6.65","6.51","6.59","882182"
"CML","19971006","6.578","6.603","6.52","6.528","411324"
"CML","19971008","6.596","6.64","6.55","6.60","889380"
"CML","19971010","6.545","6.60","6.51","6.577","1494596"
"CML","19971014","6.673","6.81","6.65","6.76","6231315"
"CML","19971016","6.853","6.89","6.81","6.88","1768169"
"CML","19971020","6.85","6.94","6.822","6.90","1892031"
"CML","19971022","7.00","7.20","6.999","7.14","2989094"
"CML","19971024","6.841","7.06","6.748","6.922","2840001"
"CML","19971028","6.233","6.55","6.03","6.30","2445144"
"CML","19971030","6.866","6.93","6.70","6.87","923645"
"CML","19971001","6.554","6.64","6.52","6.58","1060692"
"CML","19971003","6.586","6.62","6.55","6.55","1105698"
"CML","19971007","6.63","6.64","6.48","6.515","693680"
"CML","19971009","6.584","6.598","6.48","6.52","1602873"
"CML","19971013","6.57","6.70","6.54","6.68","3173549"
"CML","19971015","6.766","6.90","6.762","6.85","2211205"
"CML","19971017","6.83","6.92","6.80","6.88","1772968"
"CML","19971021","6.931","6.98","6.90","6.95","2599504"
"CML","19971023","7.149","7.20","6.96","7.00","2038201"
"CML","19971027","6.829","6.85","6.75","6.78","1340686"
"CML","19971029","7.097","7.097","6.607","6.82","1870297"
"CML","19971031","6.858","6.89","6.60","6.84","2081699"
"CML","19971103","6.879","6.95","6.75","6.84","1533893"
"CML","19971105","7.08","7.25","6.95","7.24","904650"
"CML","19971107","7.446","7.50","7.10","7.253","1716714"
"CML","19971111","7.145","7.17","7.10","7.15","875226"
"CML","19971113","7.104","7.21","7.09","7.17","1500197"
"CML","19971117","7.227","7.35","7.21","7.25","1034696"
"CML","19971119","7.359","7.45","7.29","7.31","1650913"
"CML","19971121","7.328","7.38","7.23","7.32","2380264"
"CML","19971125","7.151","7.25","7.12","7.23","1769274"
"CML","19971127","7.245","7.28","7.19","7.26","2769583"
"CML","19971104","6.908","7.10","6.908","7.093","1097151"
"CML","19971106","7.268","7.47","7.225","7.43","1144375"
"CML","19971110","7.114","7.26","7.05","7.13","1445940"
"CML","19971112","7.179","7.21","7.14","7.20","715294"
"CML","19971114","7.21","7.29","7.15","7.18","2087632"
"CML","19971118","7.30","7.36","7.26","7.35","2772277"
"CML","19971120","7.352","7.42","7.26","7.26","1069518"
"CML","19971124","7.346","7.36","7.20","7.25","1601339"
"CML","19971126","7.245","7.35","7.22","7.30","4154276"
"CML","19971128","7.273","7.273","7.20","7.20","9259753"
"CML","19971201","7.256","7.407","7.23","7.407","1025045"
"CML","19971203","7.579","7.72","7.56","7.70","1844060"
"CML","19971205","7.586","7.591","7.45","7.48","1065954"
"CML","19971209","7.502","7.52","7.39","7.43","875106"
"CML","19971211","7.272","7.38","7.20","7.28","1589057"
"CML","19971215","7.406","7.46","7.36","7.45","861873"
"CML","19971217","7.573","7.64","7.48","7.62","1740756"
"CML","19971219","7.517","7.525","7.41","7.46","986840"
"CML","19971223","7.387","7.45","7.34","7.40","791084"
"CML","19971229","7.389","7.42","7.34","7.42","517635"
"CML","19971231","7.401","7.45","7.35","7.37","330228"
"CML","19971202","7.401","7.62","7.39","7.583","1930440"
"CML","19971204","7.712","7.74","7.54","7.54","1580630"
"CML","19971208","7.511","7.56","7.42","7.51","471888"
"CML","19971210","7.42","7.43","7.30","7.31","749246"
"CML","19971212","7.264","7.43","7.264","7.33","773313"
"CML","19971216","7.476","7.56","7.456","7.54","1249925"
"CML","19971218","7.595","7.65","7.55","7.59","1012300"
"CML","19971222","7.412","7.413","7.25","7.30","896868"
"CML","19971224","7.391","7.42","7.35","7.38","300598"
"CML","19971230","7.475","7.55","7.35","7.37","409456"
"CML","19980105","7.452","7.55","7.43","7.51","1347601"
"CML","19980107","7.685","7.70","7.62","7.68","1015042"
"CML","19980109","7.673","7.675","7.54","7.65","1564483"
"CML","19980113","7.494","7.536","7.47","7.47","780865"
"CML","19980115","7.644","7.88","7.60","7.792","1961634"
"CML","19980119","7.948","8.01","7.863","7.94","541438"
"CML","19980121","7.598","7.605","7.43","7.45","3888961"
"CML","19980123","7.427","7.49","7.42","7.48","1721457"
"CML","19980127","7.48","7.50","7.27","7.32","2496390"
"CML","19980129","7.42","7.47","7.41","7.45","503632"
"CML","19980102","7.398","7.45","7.37","7.426","263338"
"CML","19980106","7.502","7.75","7.49","7.70","1497306"
"CML","19980108","7.653","7.80","7.644","7.70","1131086"
"CML","19980112","7.506","7.536","7.37","7.44","1015100"
"CML","19980114","7.545","7.64","7.51","7.62","1595527"
"CML","19980116","7.757","7.94","7.741","7.85","1717173"
"CML","19980120","7.625","7.66","7.36","7.41","13682618"
"CML","19980122","7.453","7.494","7.39","7.44","2009566"
"CML","19980128","7.417","7.45","7.37","7.40","912701"
"CML","19980130","7.452","7.49","7.35","7.361","1197983"
"CML","19980202","7.333","7.47","7.333","7.37","1450418"
"CML","19980204","7.399","7.45","7.33","7.37","1290424"
"CML","19980206","7.43","7.45","7.41","7.43","1069498"
"CML","19980210","7.492","7.498","7.33","7.371","1154124"
"CML","19980212","7.412","7.49","7.41","7.47","588099"
"CML","19980216","7.415","7.48","7.40","7.45","2139328"
"CML","19980218","7.453","7.49","7.42","7.46","584316"
"CML","19980220","7.385","7.40","7.33","7.37","1008620"
"CML","19980224","7.313","7.44","7.30","7.44","1169048"
"CML","19980226","7.59","7.70","7.58","7.66","1973771"
"CML","19980203","7.50","7.504","7.33","7.33","1021619"
"CML","19980205","7.388","7.42","7.35","7.40","1526023"
"CML","19980209","7.45","7.50","7.43","7.49","1337905"
"CML","19980211","7.404","7.46","7.37","7.42","683223"
"CML","19980213","7.484","7.50","7.37","7.38","1155769"
"CML","19980217","7.452","7.47","7.40","7.44","950843"
"CML","19980219","7.466","7.50","7.38","7.411","538392"
"CML","19980223","7.371","7.40","7.29","7.30","1806238"
"CML","19980225","7.422","7.59","7.39","7.56","2016164"
"CML","19980227","7.703","7.72","7.61","7.62","6016518"
"CML","19980302","7.636","7.646","7.60","7.60","1696409"
"CML","19980304","7.605","7.66","7.605","7.65","697571"
"CML","19980306","7.605","7.65","7.50","7.61","729798"
"CML","19980310","7.632","7.69","7.62","7.65","916313"
"CML","19980312","7.674","7.78","7.67","7.77","2535146"
"CML","19980316","7.885","7.90","7.78","7.81","839343"
"CML","19980318","7.939","8.05","7.911","7.95","1944894"
"CML","19980320","7.90","7.90","7.78","7.83","2854941"
"CML","19980324","7.874","7.95","7.86","7.86","983611"
"CML","19980326","7.87","7.93","7.75","7.80","1186046"
"CML","19980330","7.678","7.724","7.48","7.50","1870426"
"CML","19980303","7.649","7.65","7.55","7.60","2082552"
"CML","19980305","7.645","7.65","7.55","7.614","1361785"
"CML","19980309","7.666","7.70","7.61","7.63","395813"
"CML","19980311","7.698","7.74","7.61","7.65","1160516"
"CML","19980313","7.745","7.88","7.73","7.877","1439215"
"CML","19980317","7.888","7.95","7.85","7.913","853424"
"CML","19980319","7.95","7.95","7.85","7.87","1673779"
"CML","19980323","7.90","7.90","7.83","7.87","1829617"
"CML","19980325","7.918","7.98","7.87","7.887","1026124"
"CML","19980327","7.781","7.782","7.66","7.67","1601818"
"CML","19980331","7.499","7.65","7.48","7.55","1902800"
"CML","19980401","7.585","7.65","7.564","7.63","968552"
"CML","19980403","7.60","7.643","7.53","7.54","2533125"
"CML","19980407","7.532","7.56","7.48","7.526","859097"
"CML","19980409","7.535","7.549","7.40","7.493","1098384"
"CML","19980415","7.645","7.67","7.56","7.60","1005682"
"CML","19980417","7.55","7.60","7.54","7.56","687790"
"CML","19980421","7.54","7.68","7.54","7.65","1795983"
"CML","19980423","7.551","7.65","7.55","7.64","1476936"
"CML","19980427","7.60","7.60","7.515","7.56","753762"
"CML","19980429","7.51","7.549","7.38","7.41","1168643"
"CML","19980402","7.641","7.70","7.63","7.64","1432753"
"CML","19980406","7.56","7.60","7.49","7.50","1241539"
"CML","19980408","7.51","7.55","7.50","7.55","1129230"
"CML","19980414","7.555","7.60","7.527","7.60","1638851"
"CML","19980416","7.602","7.69","7.578","7.578","2856905"
"CML","19980420","7.595","7.62","7.55","7.56","1735451"
"CML","19980422","7.64","7.69","7.56","7.56","1449160"
"CML","19980424","7.60","7.64","7.57","7.59","1813100"
"CML","19980428","7.47","7.54","7.43","7.49","1716727"
"CML","19980430","7.471","7.48","7.35","7.42","924206"
"CML","19980501","7.503","7.60","7.46","7.60","2035799"
"CML","19980505","7.745","7.75","7.68","7.72","976010"
"CML","19980507","7.49","7.58","7.47","7.55","526877"
"CML","19980511","7.62","7.70","7.60","7.67","1027640"
"CML","19980513","7.719","7.75","7.69","7.70","635550"
"CML","19980515","7.695","7.72","7.65","7.662","992315"
"CML","19980522","7.46","7.469","7.38","7.38","1581502"
"CML","19980526","7.36","7.37","7.25","7.29","2202882"
"CML","19980528","7.11","7.22","7.02","7.157","2252202"
"CML","19980504","7.645","7.78","7.60","7.74","1451966"
"CML","19980506","7.621","7.664","7.50","7.524","1591866"
"CML","19980508","7.555","7.60","7.50","7.58","944914"
"CML","19980512","7.662","7.69","7.63","7.69","1123045"
"CML","19980514","7.724","7.77","7.65","7.69","1020688"
"CML","19980525","7.372","7.40","7.32","7.34","1339034"
"CML","19980527","7.227","7.266","7.00","7.09","2338615"
"CML","19980529","7.274","7.29","7.17","7.20","2466484"
"CML","19980601","7.169","7.196","7.13","7.15","2986949"
"CML","19980603","7.155","7.17","7.06","7.09","1635806"
"CML","19980605","7.04","7.04","6.93","6.95","1844056"
"CML","19980610","6.75","6.80","6.65","6.68","3627128"
"CML","19980612","6.35","6.70","6.31","6.65","5017056"
"CML","19980616","6.53","6.61","6.48","6.58","2022114"
"CML","19980618","6.94","6.98","6.65","6.72","2235172"
"CML","19980622","6.80","6.85","6.66","6.73","1113145"
"CML","19980624","6.841","6.841","6.51","6.56","2409287"
"CML","19980626","6.40","6.40","6.29","6.33","2431399"
"CML","19980630","6.40","6.47","6.26","6.30","2523043"
"CML","19980602","7.183","7.183","7.01","7.145","1736036"
"CML","19980604","7.062","7.09","7.01","7.02","551717"
"CML","19980609","6.90","6.94","6.80","6.83","1544060"
"CML","19980611","6.67","6.70","6.36","6.42","4812737"
"CML","19980615","6.747","6.78","6.58","6.623","2205224"
"CML","19980617","6.691","6.79","6.67","6.70","1625018"
"CML","19980619","6.75","6.85","6.70","6.791","1024635"
"CML","19980623","6.84","6.84","6.65","6.71","1128058"
"CML","19980625","6.583","6.583","6.29","6.33","3906920"
"CML","19980629","6.40","6.40","6.31","6.32","2171031"
"CML","19980702","6.513","6.58","6.48","6.50","2143114"
"CML","19980706","6.70","6.76","6.67","6.672","1104578"
"CML","19980708","6.59","6.68","6.55","6.61","1345478"
"CML","19980710","6.61","6.61","6.50","6.53","1063668"
"CML","19980714","6.51","6.54","6.35","6.38","1378117"
"CML","19980716","6.30","6.42","6.30","6.40","2095610"
"CML","19980720","6.544","6.55","6.42","6.42","1455123"
"CML","19980722","6.43","6.47","6.39","6.40","999547"
"CML","19980724","6.39","6.43","6.35","6.36","1525771"
"CML","19980728","6.42","6.42","6.34","6.371","728139"
"CML","19980730","6.30","6.31","6.20","6.21","1070594"
"CML","19980701","6.341","6.46","6.32","6.40","3574182"
"CML","19980703","6.55","6.64","6.52","6.63","998963"
"CML","19980707","6.67","6.67","6.54","6.551","1305373"
"CML","19980709","6.691","6.72","6.63","6.642","2015818"
"CML","19980713","6.55","6.55","6.44","6.48","1472948"
"CML","19980715","6.50","6.50","6.27","6.28","2292343"
"CML","19980717","6.50","6.53","6.46","6.50","993019"
"CML","19980721","6.46","6.50","6.426","6.426","1233569"
"CML","19980723","6.405","6.46","6.40","6.42","629186"
"CML","19980727","6.39","6.47","6.30","6.31","690848"
"CML","19980729","6.35","6.39","6.25","6.25","1452350"
"CML","19980731","6.36","6.38","6.15","6.15","1469661"
"CML","19980803","6.15","6.15","5.97","5.97","1789230"
"CML","19980805","5.95","6.03","5.92","6.01","2184647"
"CML","19980807","6.16","6.23","6.10","6.20","1794684"
"CML","19980811","6.19","6.20","6.10","6.10","1654726"
"CML","19980813","6.29","6.30","6.06","6.13","1788752"
"CML","19980817","6.25","6.25","6.15","6.19","1146252"
"CML","19980819","6.45","6.54","6.36","6.46","1971418"
"CML","19980821","6.50","6.55","6.42","6.54","1030822"
"CML","19980825","6.60","6.71","6.56","6.59","564426"
"CML","19980827","6.43","6.43","6.27","6.30","1746979"
"CML","19980831","6.30","6.45","6.25","6.40","1296757"
"CML","19980804","5.99","6.11","5.95","6.02","2201897"
"CML","19980806","6.10","6.22","6.01","6.06","2205795"
"CML","19980810","6.24","6.27","6.15","6.19","1106211"
"CML","19980812","6.10","6.24","6.05","6.222","1834126"
"CML","19980814","6.16","6.32","6.14","6.26","1126237"
"CML","19980818","6.291","6.35","6.24","6.35","1341618"
"CML","19980820","6.47","6.50","6.37","6.48","1955309"
"CML","19980824","6.45","6.58","6.42","6.53","983037"
"CML","19980826","6.60","6.61","6.45","6.48","994463"
"CML","19980828","6.18","6.32","6.09","6.25","2639028"
"CML","19980902","6.64","6.67","6.54","6.67","1188448"
"CML","19980904","6.792","6.86","6.75","6.783","1411076"
"CML","19980908","6.97","6.98","6.73","6.75","1046596"
"CML","19980910","6.75","6.92","6.75","6.87","763017"
"CML","19980914","6.761","6.86","6.74","6.85","770642"
"CML","19980916","6.95","6.96","6.80","6.84","764311"
"CML","19980918","6.87","6.93","6.85","6.90","691816"
"CML","19980922","6.82","6.85","6.72","6.79","514944"
"CML","19980924","6.90","7.11","6.89","7.07","1258104"
"CML","19980928","6.93","7.04","6.86","6.98","858308"
"CML","19980930","7.10","7.25","7.10","7.20","1324885"
"CML","19980901","6.25","6.58","6.19","6.50","1315268"
"CML","19980903","6.70","6.82","6.67","6.76","1781493"
"CML","19980907","6.81","6.97","6.81","6.94","1396056"
"CML","19980909","6.89","6.89","6.76","6.78","769727"
"CML","19980911","6.843","6.86","6.60","6.69","1564126"
"CML","19980915","6.90","6.95","6.87","6.90","550987"
"CML","19980917","6.90","6.92","6.80","6.85","564735"
"CML","19980921","6.88","6.88","6.75","6.76","1380530"
"CML","19980923","6.80","6.90","6.80","6.82","847474"
"CML","19980925","6.99","7.00","6.85","6.85","1418628"
"CML","19980929","7.01","7.10","7.00","7.10","963217"
"CML","19981002","7.13","7.15","7.04","7.08","2174416"
"CML","19981006","6.99","7.08","6.94","6.95","1154990"
"CML","19981008","7.16","7.16","6.91","6.94","1207791"
"CML","19981012","7.00","7.07","6.95","6.96","1381061"
"CML","19981014","6.92","6.93","6.82","6.89","1503877"
"CML","19981016","6.907","6.92","6.78","6.908","1776940"
"CML","19981020","7.00","7.10","6.98","7.06","1431496"
"CML","19981022","7.121","7.15","7.07","7.07","1892915"
"CML","19981026","6.994","7.00","6.94","7.00","891809"
"CML","19981028","6.95","6.95","6.86","6.921","1448926"
"CML","19981030","7.00","7.05","6.86","6.86","1907870"
"CML","19981001","7.15","7.19","7.11","7.17","1547785"
"CML","19981005","7.141","7.141","6.97","7.00","940520"
"CML","19981007","7.00","7.20","6.98","7.18","820904"
"CML","19981009","6.959","6.99","6.92","6.95","1709477"
"CML","19981013","6.965","7.00","6.86","6.92","2825868"
"CML","19981015","6.92","6.93","6.70","6.74","831156"
"CML","19981019","6.962","7.02","6.89","6.98","1054823"
"CML","19981021","7.05","7.17","7.05","7.11","1818183"
"CML","19981023","7.10","7.10","6.97","6.982","659981"
"CML","19981027","6.95","6.99","6.92","6.93","1357390"
"CML","19981029","6.95","7.01","6.92","6.959","2053508"
"CML","19981103","7.091","7.10","7.03","7.06","1841354"
"CML","19981105","7.05","7.11","7.03","7.07","1428530"
"CML","19981109","7.12","7.15","7.00","7.05","1198839"
"CML","19981111","7.16","7.40","7.16","7.37","5618167"
"CML","19981113","7.33","7.33","7.22","7.289","1556557"
"CML","19981117","7.35","7.43","7.33","7.35","2909068"
"CML","19981119","7.45","7.83","7.45","7.83","2928715"
"CML","19981123","7.94","8.12","7.94","8.01","1923477"
"CML","19981125","8.03","8.11","8.01","8.11","1414905"
"CML","19981127","8.25","8.33","8.18","8.27","8424603"
"CML","19981130","8.25","8.30","8.21","8.25","1185238"
"CML","19981104","7.07","7.08","6.99","7.03","1324601"
"CML","19981106","7.12","7.12","7.05","7.09","1297543"
"CML","19981110","7.07","7.17","7.06","7.15","6265191"
"CML","19981112","7.38","7.49","7.30","7.31","2311383"
"CML","19981116","7.32","7.32","7.28","7.31","2299592"
"CML","19981118","7.35","7.47","7.34","7.47","2043237"
"CML","19981120","7.83","7.92","7.78","7.90","2047017"
"CML","19981124","8.05","8.15","8.04","8.13","1493714"
"CML","19981126","8.07","8.29","8.07","8.23","1910004"
"CML","19981102","6.983","7.07","6.97","7.07","2363486"
"CML","19981231","8.495","8.55","8.34","8.55","384333"
"CML","19981203","8.35","8.45","8.30","8.45","1167612"
"CML","19981208","8.48","8.54","8.37","8.40","1584386"
"CML","19981210","8.221","8.28","8.18","8.25","1204488"
"CML","19981214","8.20","8.20","8.02","8.065","1724382"
"CML","19981216","8.23","8.23","8.10","8.18","1337145"
"CML","19981218","8.35","8.44","8.24","8.28","1650086"
"CML","19981222","8.36","8.45","8.28","8.28","1550527"
"CML","19981224","8.245","8.25","8.15","8.16","747402"
"CML","19981230","8.34","8.50","8.34","8.48","1465890"
"CML","19981207","8.518","8.54","8.42","8.477","1291993"
"CML","19981202","8.23","8.41","8.23","8.40","1460431"
"CML","19981204","8.42","8.50","8.40","8.50","5540022"
"CML","19981209","8.28","8.30","8.15","8.20","3002870"
"CML","19981211","8.23","8.26","8.16","8.19","2476154"
"CML","19981215","8.06","8.18","8.04","8.17","760729"
"CML","19981217","8.18","8.36","8.15","8.36","996197"
"CML","19981221","8.28","8.34","8.20","8.30","783067"
"CML","19981223","8.35","8.35","8.12","8.18","435041"
"CML","19981229","8.20","8.32","8.16","8.32","456052"
"CML","19981201","8.20","8.30","8.08","8.23","1573411"
"CML","19990111","8.84","8.85","8.75","8.80","1820874"
"CML","19990127","8.40","8.48","8.36","8.48","816118"
"CML","19990112","8.79","8.792","8.68","8.792","849616"
"CML","19990119","8.50","8.65","8.48","8.62","351310"
"CML","19990114","8.60","8.60","8.40","8.447","1049576"
"CML","19990115","8.44","8.488","8.28","8.488","528027"
"CML","19990104","8.55","8.80","8.50","8.75","706523"
"CML","19990106","8.75","8.82","8.58","8.79","1290808"
"CML","19990108","8.86","8.92","8.81","8.85","1253493"
"CML","19990128","8.491","8.72","8.45","8.70","994955"
"CML","19990122","8.60","8.65","8.46","8.54","746072"
"CML","19990125","8.476","8.48","8.34","8.36","1159149"
"CML","19990120","8.65","8.70","8.53","8.68","876003"
"CML","19990118","8.55","8.56","8.42","8.44","579669"
"CML","19990113","8.74","8.74","8.60","8.65","1411417"
"CML","19990105","8.80","8.98","8.70","8.70","1474870"
"CML","19990107","8.868","9.03","8.86","8.95","1586015"
"CML","19990121","8.70","8.70","8.60","8.633","1199693"
"CML","19990201","8.75","8.79","8.71","8.715","1817138"
"CML","19990203","8.72","9.00","8.71","8.99","1669818"
"CML","19990205","9.08","9.14","8.91","8.98","1252219"
"CML","19990209","9.05","9.05","8.75","8.759","856366"
"CML","19990211","8.60","8.62","8.46","8.58","948161"
"CML","19990215","8.65","8.93","8.61","8.93","4786337"
"CML","19990217","8.80","8.85","8.76","8.85","646601"
"CML","19990219","9.009","9.18","8.98","9.13","3274287"
"CML","19990223","8.90","8.96","8.70","8.74","8916074"
"CML","19990225","8.608","8.61","8.46","8.52","2716391"
"CML","19990202","8.775","8.789","8.63","8.789","545372"
"CML","19990204","9.086","9.22","8.95","9.11","1275032"
"CML","19990208","8.98","9.08","8.98","9.01","714507"
"CML","19990210","8.66","8.66","8.46","8.51","1859736"
"CML","19990212","8.68","8.70","8.63","8.70","2195311"
"CML","19990216","8.90","8.90","8.73","8.80","3105935"
"CML","19990218","8.84","8.96","8.73","8.92","1505085"
"CML","19990222","8.65","8.83","8.54","8.81","95280890"
"CML","19990224","8.69","8.80","8.61","8.65","6758983"
"CML","19990226","8.55","8.68","8.51","8.60","10207592"
"CML","19990311","8.54","8.54","8.38","8.40","3205939"
"CML","19990303","8.48","8.48","8.34","8.48","1671083"
"CML","19990305","8.58","8.65","8.52","8.56","2295875"
"CML","19990309","8.66","8.75","8.66","8.68","1436671"
"CML","19990301","8.60","8.66","8.58","8.61","1700281"
"CML","19990315","8.45","8.50","8.41","8.50","2246865"
"CML","19990317","8.53","8.55","8.47","8.50","1035346"
"CML","19990319","8.49","8.55","8.46","8.47","2392573"
"CML","19990323","8.588","8.73","8.56","8.67","1618585"
"CML","19990325","8.72","8.78","8.72","8.76","1513036"
"CML","19990329","8.86","8.86","8.61","8.61","1858619"
"CML","19990331","8.71","8.72","8.557","8.557","2290335"
"CML","19990302","8.561","8.62","8.468","8.468","1885313"
"CML","19990304","8.50","8.55","8.45","8.513","1609526"
"CML","19990308","8.65","8.68","8.59","8.673","775671"
"CML","19990310","8.70","8.70","8.47","8.47","1723925"
"CML","19990312","8.50","8.50","8.38","8.43","1414085"
"CML","19990316","8.50","8.54","8.49","8.54","1457735"
"CML","19990318","8.50","8.50","8.41","8.41","901429"
"CML","19990322","8.50","8.63","8.43","8.56","1189288"
"CML","19990324","8.62","8.75","8.62","8.71","2278773"
"CML","19990326","8.79","8.89","8.78","8.86","1407777"
"CML","19990330","8.69","8.70","8.55","8.70","2314119"
"CML","19990406","8.623","8.623","8.53","8.57","1630317"
"CML","19990408","8.70","8.75","8.63","8.73","3357521"
"CML","19990412","8.58","8.58","8.46","8.50","1154287"
"CML","19990414","8.65","8.68","8.55","8.62","2360502"
"CML","19990416","8.592","8.592","8.23","8.338","1924730"
"CML","19990401","8.575","8.62","8.52","8.55","1038400"
"CML","19990422","8.12","8.23","8.12","8.19","5049657"
"CML","19990426","8.40","8.40","8.35","8.40","589858"
"CML","19990428","8.50","8.54","8.33","8.39","2808640"
"CML","19990430","8.25","8.25","8.029","8.029","2016792"
"CML","19990420","7.90","7.90","7.68","7.76","6158003"
"CML","19990407","8.58","8.723","8.55","8.723","1989045"
"CML","19990409","8.75","8.77","8.50","8.60","1655749"
"CML","19990413","8.65","8.70","8.61","8.65","2087907"
"CML","19990415","8.60","8.68","8.55","8.63","1185343"
"CML","19990419","8.40","8.40","7.95","7.955","3038058"
"CML","19990421","7.95","8.00","7.86","7.95","1869550"
"CML","19990423","8.30","8.33","8.26","8.30","2420083"
"CML","19990427","8.39","8.49","8.35","8.45","2607623"
"CML","19990429","8.40","8.45","8.08","8.18","2130001"
"CML","19990504","8.10","8.10","7.92","7.99","1712850"
"CML","19990506","8.15","8.35","8.10","8.32","2301776"
"CML","19990503","8.08","8.08","7.85","7.892","1017697"
"CML","19990512","8.38","8.46","8.38","8.45","2626073"
"CML","19990514","8.45","8.47","8.28","8.30","1853217"
"CML","19990518","8.10","8.15","8.01","8.05","1349908"
"CML","19990520","8.028","8.10","7.92","7.93","1844986"
"CML","19990524","8.10","8.14","7.94","7.95","671789"
"CML","19990526","7.85","7.95","7.81","7.91","1530917"
"CML","19990528","7.95","8.15","7.86","8.013","3633597"
"CML","19990510","8.229","8.35","8.21","8.35","1313742"
"CML","19990505","7.97","8.08","7.91","8.00","1748216"
"CML","19990507","8.375","8.41","8.11","8.17","1435195"
"CML","19990511","8.35","8.36","8.25","8.36","1214640"
"CML","19990513","8.50","8.52","8.38","8.43","1595424"
"CML","19990517","8.141","8.18","8.02","8.05","2318684"
"CML","19990519","8.106","8.15","7.94","7.95","2341178"
"CML","19990521","8.05","8.09","7.94","8.08","3358322"
"CML","19990525","7.95","7.95","7.80","7.848","1654031"
"CML","19990527","8.05","8.05","7.91","7.949","1557100"
"CML","19990531","8.10","8.16","8.01","8.10","900782"
"CML","19990608","8.31","8.31","8.17","8.20","1158891"
"CML","19990603","8.192","8.30","8.16","8.26","1134223"
"CML","19990607","8.28","8.36","8.18","8.23","944152"
"CML","19990609","8.18","8.22","8.15","8.20","1607245"
"CML","19990611","8.30","8.45","8.28","8.409","928897"
"CML","19990616","8.57","8.58","8.49","8.531","952420"
"CML","19990618","8.85","8.90","8.69","8.73","1462883"
"CML","19990622","8.75","8.88","8.75","8.85","2027701"
"CML","19990624","8.523","8.68","8.48","8.58","3298869"
"CML","19990628","8.706","8.79","8.67","8.757","682466"
"CML","19990630","8.91","8.93","8.79","8.79","2224467"
"CML","19990602","8.20","8.20","8.12","8.15","1942042"
"CML","19990604","8.305","8.33","8.22","8.22","1610470"
"CML","19990601","8.15","8.17","8.05","8.156","798006"
"CML","19990610","8.25","8.38","8.20","8.25","971000"
"CML","19990615","8.44","8.61","8.39","8.55","1459823"
"CML","19990617","8.61","8.81","8.61","8.789","2116110"
"CML","19990621","8.781","8.87","8.65","8.66","1955953"
"CML","19990623","8.80","8.85","8.50","8.50","1541795"
"CML","19990625","8.58","8.72","8.56","8.666","2489576"
"CML","19990629","8.80","8.87","8.76","8.828","1549619"
"CML","19990702","8.95","8.95","8.81","8.85","1381257"
"CML","19990706","8.90","8.95","8.88","8.95","1498486"
"CML","19990708","8.90","8.94","8.83","8.87","2320689"
"CML","19990712","8.90","9.00","8.89","9.00","877801"
"CML","19990714","8.99","9.07","8.90","8.90","1421334"
"CML","19990701","8.86","8.91","8.82","8.90","1442398"
"CML","19990720","9.00","9.00","8.91","8.98","2154229"
"CML","19990722","8.91","8.91","8.71","8.77","721385"
"CML","19990726","8.864","8.99","8.864","8.99","1384078"
"CML","19990728","9.05","9.12","9.05","9.10","1637893"
"CML","19990730","9.00","9.00","8.88","8.93","1776477"
"CML","19990716","8.90","8.90","8.82","8.84","2424363"
"CML","19990705","8.871","8.94","8.85","8.91","1930715"
"CML","19990707","8.94","8.95","8.845","8.845","1842024"
"CML","19990709","8.84","8.90","8.79","8.88","2038402"
"CML","19990713","9.01","9.15","8.95","8.99","1477859"
"CML","19990715","8.95","8.97","8.81","8.892","1853147"
"CML","19990719","8.89","9.00","8.85","8.97","1523568"
"CML","19990721","8.92","8.97","8.85","8.91","1807790"
"CML","19990723","8.76","8.842","8.66","8.842","891949"
"CML","19990727","8.95","9.02","8.88","9.00","2250255"
"CML","19990729","9.123","9.13","9.01","9.04","1852092"
"CML","19990803","8.96","9.12","8.93","9.09","2849635"
"CML","19990805","9.00","9.13","9.00","9.08","1862213"
"CML","19990809","9.15","9.25","9.08","9.23","1490553"
"CML","19990802","8.99","8.99","8.85","8.92","587757"
"CML","19990813","8.90","8.95","8.87","8.944","2250682"
"CML","19990817","9.18","9.18","8.99","8.997","1728850"
"CML","19990819","9.08","9.16","9.04","9.13","891574"
"CML","19990823","9.14","9.20","9.09","9.161","1615665"
"CML","19990825","9.15","9.15","9.07","9.08","1492566"
"CML","19990827","9.05","9.14","9.02","9.08","6229498"
"CML","19990831","8.95","8.95","8.73","8.741","1722813"
"CML","19990811","8.90","8.95","8.83","8.84","2108667"
"CML","19990804","9.09","9.09","8.94","9.05","1182726"
"CML","19990806","9.14","9.18","9.09","9.18","2932606"
"CML","19990810","9.20","9.25","8.95","8.97","1786303"
"CML","19990812","8.95","8.95","8.85","8.90","1173778"
"CML","19990816","9.05","9.17","9.00","9.17","1514219"
"CML","19990818","9.056","9.12","9.04","9.084","1187176"
"CML","19990820","9.12","9.15","9.10","9.14","1186612"
"CML","19990824","9.20","9.20","9.11","9.14","2766870"
"CML","19990826","9.13","9.13","8.99","9.019","1969354"
"CML","19990830","9.095","9.095","8.94","8.99","913739"
"CML","19990902","9.10","9.10","8.85","8.931","769600"
"CML","19990906","9.027","9.03","8.86","8.94","681031"
"CML","19990908","9.03","9.07","9.00","9.017","1020024"
"CML","19990910","9.00","9.00","8.83","8.859","654121"
"CML","19990914","8.70","8.71","8.52","8.631","1817946"
"CML","19990916","8.54","8.54","8.14","8.17","4277228"
"CML","19990920","8.33","8.33","8.15","8.15","1573186"
"CML","19990922","8.05","8.05","7.96","8.02","2943555"
"CML","19990924","8.08","8.094","7.97","8.094","6005378"
"CML","19990928","8.30","8.45","8.22","8.25","1637379"
"CML","19990930","8.317","8.38","8.00","8.008","3248896"
"CML","19990915","8.63","8.63","8.512","8.512","1635288"
"CML","19990903","8.952","8.98","8.80","8.85","1222399"
"CML","19990907","9.00","9.01","8.88","9.00","619553"
"CML","19990909","9.03","9.04","8.90","8.90","993198"
"CML","19990913","8.89","8.89","8.55","8.596","2442980"
"CML","19990901","8.816","9.05","8.816","9.05","984519"
"CML","19990917","8.20","8.25","8.17","8.23","1350918"
"CML","19990921","8.15","8.15","8.05","8.10","2453469"
"CML","19990923","8.08","8.20","8.07","8.08","1929988"
"CML","19990927","8.17","8.26","8.15","8.24","2092131"
"CML","19990929","8.25","8.37","8.20","8.30","2178375"
"CML","19991004","8.099","8.13","8.04","8.055","736437"
"CML","19991006","8.13","8.15","7.99","8.00","7583320"
"CML","19991008","8.18","8.18","8.06","8.13","1993906"
"CML","19991012","8.291","8.291","8.18","8.23","1359396"
"CML","19991001","8.14","8.15","8.00","8.05","4550854"
"CML","19991018","7.821","7.85","7.75","7.76","2760615"
"CML","19991020","7.98","7.98","7.80","7.84","1645066"
"CML","19991022","7.89","7.98","7.86","7.87","2226141"
"CML","19991026","7.85","7.88","7.76","7.80","2951267"
"CML","19991028","7.862","7.90","7.80","7.85","1194522"
"CML","19991014","7.95","7.98","7.86","7.97","4215546"
"CML","19991005","8.141","8.24","8.12","8.159","1659419"
"CML","19991007","8.10","8.15","8.04","8.08","2800446"
"CML","19991011","8.206","8.25","8.15","8.20","2794072"
"CML","19991013","8.17","8.17","8.07","8.115","1054601"
"CML","19991015","7.96","7.96","7.86","7.86","3550475"
"CML","19991019","7.76","7.79","7.63","7.728","2017455"
"CML","19991021","7.88","8.00","7.87","7.88","1886774"
"CML","19991025","7.956","8.00","7.83","7.86","2288074"
"CML","19991027","7.80","7.80","7.70","7.74","3897661"
"CML","19991029","7.97","8.00","7.79","7.80","2317689"
"CML","19991101","7.89","7.89","7.72","7.73","1587870"
"CML","19991103","7.95","7.96","7.91","7.95","1195729"
"CML","19991105","8.00","8.00","7.68","7.77","5594093"
"CML","19991109","7.82","7.87","7.80","7.80","1377774"
"CML","19991111","7.869","7.869","7.80","7.81","3088743"
"CML","19991115","7.94","7.97","7.849","7.849","3179932"
"CML","19991117","8.00","8.00","7.93","7.94","2180109"
"CML","19991119","7.95","8.05","7.93","8.00","1885337"
"CML","19991123","8.01","8.03","7.94","7.999","4475070"
"CML","19991125","8.01","8.05","7.87","7.88","2312379"
"CML","19991129","8.04","8.04","7.99","8.012","1788541"
"CML","19991102","7.71","7.90","7.70","7.88","816986"
"CML","19991104","8.05","8.07","7.88","7.88","1881469"
"CML","19991108","7.878","7.878","7.77","7.79","2713668"
"CML","19991110","7.82","7.90","7.79","7.79","1413730"
"CML","19991112","7.86","7.93","7.81","7.85","4075199"
"CML","19991116","7.891","7.92","7.84","7.86","2089613"
"CML","19991118","7.96","7.96","7.87","7.94","3214987"
"CML","19991122","8.00","8.05","7.97","8.00","2259456"
"CML","19991124","8.00","8.04","7.92","7.933","1475069"
"CML","19991126","8.00","8.02","7.93","8.00","4815332"
"CML","19991130","8.03","8.18","8.00","8.00","2614902"
"CML","19991201","8.04","8.04","7.96","7.99","1415884"
"CML","19991203","8.05","8.10","7.96","7.981","802984"
"CML","19991207","7.86","7.86","7.72","7.76","38287052"
"CML","19991209","7.80","7.80","7.65","7.70","1684619"
"CML","19991213","7.86","7.87","7.80","7.83","1272931"
"CML","19991215","7.88","7.89","7.74","7.85","1717480"
"CML","19991217","7.80","7.89","7.738","7.738","896620"
"CML","19991221","7.75","7.89","7.75","7.88","790872"
"CML","19991223","7.971","7.98","7.80","7.85","514900"
"CML","19991227","7.95","7.95","7.85","7.86","660324"
"CML","19991229","7.951","7.951","7.86","7.87","366191"
"CML","19991231","7.934","7.96","7.86","7.868","348522"
"CML","19991202","7.99","8.00","7.95","8.00","1607030"
"CML","19991206","8.091","8.091","7.94","7.98","1714592"
"CML","19991208","7.80","7.80","7.69","7.75","2214842"
"CML","19991210","7.74","7.81","7.72","7.77","1095555"
"CML","19991214","7.85","7.87","7.82","7.85","2582255"
"CML","19991216","7.892","7.90","7.71","7.80","1046782"
"CML","19991220","7.85","7.85","7.74","7.75","1146385"
"CML","19991222","7.90","7.98","7.83","7.90","835863"
"CML","19991224","7.95","7.95","7.85","7.86","660324"
"CML","19991228","7.95","7.95","7.85","7.86","660324"
"CML","19991230","7.934","7.96","7.86","7.868","348522"
"CML","20000104","7.961","7.961","7.75","7.78","1160892"
"CML","20000106","7.80","7.88","7.71","7.75","1243132"
"CML","20000110","7.979","8.03","7.92","8.00","1201155"
"CML","20000112","7.891","7.95","7.80","7.861","949392"
"CML","20000114","7.99","7.99","7.81","7.83","2117851"
"CML","20000118","7.89","7.89","7.81","7.82","1786859"
"CML","20000120","7.80","7.84","7.70","7.72","2840723"
"CML","20000124","7.741","7.79","7.68","7.71","1094631"
"CML","20000128","7.707","7.79","7.67","7.688","1540048"
"CML","20000105","7.70","7.75","7.61","7.69","1882854"
"CML","20000107","7.86","7.87","7.74","7.80","1128791"
"CML","20000111","8.05","8.05","7.80","7.83","1611911"
"CML","20000113","7.87","7.94","7.84","7.892","919275"
"CML","20000117","7.90","7.92","7.81","7.81","1449882"
"CML","20000119","7.80","7.84","7.73","7.791","1549735"
"CML","20000121","7.70","7.75","7.65","7.67","1878320"
"CML","20000125","7.65","7.70","7.63","7.65","1890260"
"CML","20000127","7.80","7.80","7.65","7.68","931211"
"CML","20000131","7.65","7.65","7.54","7.60","2767243"
"CML","20000201","7.694","7.70","7.52","7.52","1723007"
"CML","20000203","7.32","7.32","6.49","6.50","18078443"
"CML","20000207","6.85","6.85","6.53","6.59","6213924"
"CML","20000209","6.44","6.50","6.36","6.38","4607691"
"CML","20000211","6.32","6.37","6.28","6.29","3900882"
"CML","20000215","6.55","6.55","6.40","6.45","3359041"
"CML","20000217","6.39","6.46","6.31","6.35","2454816"
"CML","20000221","6.45","6.55","6.42","6.48","1909821"
"CML","20000223","6.53","6.60","6.48","6.586","1958855"
"CML","20000225","6.54","6.77","6.53","6.72","5321764"
"CML","20000229","6.84","6.91","6.76","6.82","2263677"
"CML","20000202","7.55","7.58","7.36","7.40","2520182"
"CML","20000204","6.69","6.82","6.59","6.66","11116804"
"CML","20000208","6.50","6.52","6.27","6.37","8815100"
"CML","20000210","6.30","6.44","6.20","6.22","8413571"
"CML","20000214","6.30","6.48","6.24","6.40","3858457"
"CML","20000216","6.55","6.55","6.30","6.31","3225343"
"CML","20000218","6.45","6.50","6.38","6.40","3348030"
"CML","20000222","6.54","6.55","6.46","6.46","1770932"
"CML","20000224","6.65","6.68","6.50","6.511","1501853"
"CML","20000228","6.74","6.85","6.73","6.77","1758189"
"CML","20000301","6.88","6.88","6.63","6.66","2062504"
"CML","20000303","6.50","6.55","6.38","6.40","2284866"
"CML","20000307","6.45","6.49","6.41","6.47","2875548"
"CML","20000309","6.40","6.40","6.11","6.192","6415380"
"CML","20000313","6.28","6.30","6.22","6.30","1408677"
"CML","20000315","6.49","6.57","6.43","6.543","1936751"
"CML","20000317","6.72","6.72","6.62","6.65","2890062"
"CML","20000321","6.90","6.90","6.65","6.731","1688312"
"CML","20000323","6.707","6.76","6.65","6.753","2754644"
"CML","20000329","6.85","6.85","6.62","6.764","5559873"
"CML","20000331","6.58","6.60","6.50","6.50","1489369"
"CML","20000302","6.64","6.64","6.39","6.42","4307285"
"CML","20000306","6.654","6.654","6.408","6.408","2167329"
"CML","20000310","6.30","6.30","6.18","6.208","3859871"
"CML","20000308","6.45","6.45","6.28","6.36","4212022"
"CML","20000314","6.30","6.46","6.27","6.40","2217490"
"CML","20000316","6.60","6.75","6.52","6.54","1854987"
"CML","20000320","6.72","6.90","6.68","6.83","1678153"
"CML","20000322","6.742","6.742","6.58","6.70","1817139"
"CML","20000324","6.80","6.80","6.70","6.78","2045911"
"CML","20000328","6.81","7.00","6.76","6.78","2400372"
"CML","20000330","6.70","6.75","6.57","6.59","1933712"
"CML","20000404","6.722","6.79","6.55","6.65","2352305"
"CML","20000403","6.50","6.70","6.48","6.66","2185011"
"CML","20000412","6.39","6.50","6.33","6.50","3144173"
"CML","20000414","6.34","6.40","6.33","6.40","2861479"
"CML","20000418","6.45","6.47","6.35","6.44","4430302"
"CML","20000420","6.45","6.45","6.38","6.38","1322208"
"CML","20000427","6.29","6.40","6.24","6.36","2404985"
"CML","20000406","6.64","6.64","6.51","6.541","1522094"
"CML","20000405","6.65","6.66","6.60","6.64","1546399"
"CML","20000407","6.60","6.60","6.39","6.43","2359243"
"CML","20000411","6.38","6.40","6.34","6.37","1737723"
"CML","20000413","6.408","6.45","6.33","6.35","5961964"
"CML","20000417","6.25","6.29","6.12","6.25","3696892"
"CML","20000419","6.49","6.49","6.42","6.45","2353029"
"CML","20000428","6.36","6.47","6.35","6.412","3256906"
"CML","20000426","6.40","6.43","6.28","6.33","2589960"
"CML","20000508","6.40","6.44","6.36","6.40","2681602"
"CML","20000503","6.50","6.54","6.47","6.49","3006606"
"CML","20000505","6.35","6.37","6.23","6.37","2610549"
"CML","20000509","6.39","6.39","6.28","6.32","2407389"
"CML","20000511","6.20","6.24","6.16","6.16","2234937"
"CML","20000515","6.24","6.24","6.02","6.04","3974525"
"CML","20000517","6.14","6.16","6.04","6.12","3126971"
"CML","20000519","6.17","6.19","6.11","6.17","1899017"
"CML","20000523","6.24","6.36","6.20","6.26","1172529"
"CML","20000525","6.35","6.38","6.22","6.26","782598"
"CML","20000529","6.217","6.26","6.18","6.22","1121506"
"CML","20000531","6.25","6.34","6.19","6.30","2606204"
"CML","20000502","6.48","6.50","6.42","6.48","5162173"
"CML","20000504","6.47","6.47","6.29","6.31","2282866"
"CML","20000501","6.43","6.47","6.41","6.45","2254111"
"CML","20000510","6.32","6.33","6.21","6.25","2217044"
"CML","20000512","6.28","6.28","6.12","6.20","3322214"
"CML","20000516","6.10","6.10","5.99","6.07","3186586"
"CML","20000518","6.12","6.19","6.10","6.14","1123055"
"CML","20000522","6.16","6.24","6.13","6.17","1045618"
"CML","20000524","6.266","6.37","6.25","6.32","1223565"
"CML","20000526","6.27","6.27","6.18","6.19","3250228"
"CML","20000530","6.24","6.24","6.16","6.23","2170117"
"CML","20000602","6.40","6.41","6.30","6.31","2948296"
"CML","20000628","6.27","6.33","6.21","6.27","6328759"
"CML","20000626","6.25","6.31","6.21","6.21","1829375"
"CML","20000622","6.34","6.38","6.21","6.21","3217941"
"CML","20000620","6.41","6.43","6.30","6.35","2963992"
"CML","20000616","6.53","6.55","6.48","6.50","1540004"
"CML","20000614","6.52","6.58","6.49","6.555","1545135"
"CML","20000608","6.46","6.48","6.44","6.47","2478112"
"CML","20000606","6.35","6.39","6.31","6.38","1236711"
"CML","20000630","6.31","6.42","6.29","6.414","5975381"
"CML","20000629","6.30","6.34","6.28","6.32","5186470"
"CML","20000627","6.24","6.28","6.19","6.25","4928386"
"CML","20000623","6.30","6.30","6.20","6.25","3381097"
"CML","20000621","6.37","6.385","6.32","6.385","3500964"
"CML","20000619","6.46","6.48","6.33","6.39","1936360"
"CML","20000615","6.57","6.57","6.46","6.46","1280170"
"CML","20000613","6.56","6.58","6.42","6.50","2064457"
"CML","20000607","6.40","6.46","6.39","6.44","3152696"
"CML","20000605","6.40","6.41","6.33","6.35","1204548"
"CML","20000601","6.31","6.38","6.26","6.348","2692769"
"CML","20000728","6.62","6.67","6.58","6.64","3073694"
"CML","20000726","6.68","6.73","6.638","6.638","2002141"
"CML","20000724","6.80","6.80","6.72","6.73","1432737"
"CML","20000720","6.86","6.89","6.76","6.78","2996063"
"CML","20000718","6.809","6.95","6.809","6.93","8282409"
"CML","20000714","6.52","6.61","6.51","6.587","3943704"
"CML","20000712","6.49","6.50","6.45","6.48","3133838"
"CML","20000710","6.54","6.55","6.44","6.491","1765756"
"CML","20000731","6.64","6.65","6.58","6.59","3444200"
"CML","20000704","6.59","6.64","6.57","6.60","1660588"
"CML","20000706","6.63","6.63","6.50","6.53","1837645"
"CML","20000727","6.65","6.67","6.59","6.60","4795972"
"CML","20000725","6.75","6.75","6.69","6.70","4215713"
"CML","20000721","6.842","6.85","6.75","6.77","2356287"
"CML","20000719","6.90","6.90","6.86","6.86","3029489"
"CML","20000717","6.65","6.77","6.61","6.76","2811698"
"CML","20000713","6.50","6.58","6.49","6.52","10204858"
"CML","20000711","6.50","6.50","6.40","6.44","3266074"
"CML","20000707","6.55","6.56","6.45","6.49","1928053"
"CML","20000705","6.60","6.68","6.58","6.62","1510652"
"CML","20000703","6.40","6.55","6.39","6.53","2828015"
"CML","20000831","7.242","7.28","7.19","7.22","1903554"
"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","20000801","6.65","6.65","6.56","6.58","2270324"
"CML","20000929","7.10","7.15","6.97","7.143","1817396"
"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","20000901","7.22","7.28","7.17","7.28","1250896"
"CML","20001031","7.128","7.18","6.99","6.99","1520449"
"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","20001002","7.105","7.32","7.05","7.299","1211808"
"CML","20001130","7.35","7.58","7.35","7.476","2329296"
"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","20001101","7.05","7.10","7.04","7.08","1520052"
"CML","20001206","7.45","7.48","7.34","7.34","1216370"
"CML","20001227","7.10","7.16","7.10","7.13","407106"
"CML","20001228","7.13","7.23","7.12","7.21","993467"
"CML","20001222","7.07","7.10","7.05","7.10","1277340"
"CML","20001221","6.991","7.06","6.96","7.02","1409952"
"CML","20001220","6.99","7.08","6.98","7.05","848104"
"CML","20001219","6.90","7.01","6.90","7.01","1238443"
"CML","20001213","7.041","7.12","7.04","7.08","3123559"
"CML","20001218","6.85","6.90","6.76","6.87","1361394"
"CML","20001215","7.10","7.10","6.88","6.89","1783094"
"CML","20001214","7.10","7.12","7.04","7.08","2957232"
"CML","20001212","6.93","7.04","6.88","7.00","3895864"
"CML","20001211","7.00","7.00","6.86","6.91","2368401"
"CML","20001208","7.034","7.04","6.95","7.01","2572439"
"CML","20001207","7.30","7.30","7.14","7.14","3183512"
"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","20001229","7.22","7.25","6.976","6.976","2557312"
"CML","20001225","7.07","7.10","7.05","7.10","1277340"
"CML","20001226","7.07","7.10","7.05","7.10","1277340"
"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","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","20030206","6.30","6.30","6.11","6.11","3255808"
"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","20030102","6.32","6.36","6.30","6.35","738112"
"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","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","20030721","7.43","7.50","7.40","7.42","2168856"
"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","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","20010131","6.55","6.55","6.40","6.40","6026880"
"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","20010102","7.117","7.18","7.117","7.15","855427"
"CML","20010101","7.22","7.25","6.976","6.976","2557312"
"CML","20010206","6.55","6.56","6.50","6.55","1325279"
"CML","20010227","6.29","6.31","6.20","6.30","1850388"
"CML","20010226","6.21","6.27","6.21","6.25","1436711"
"CML","20010223","6.15","6.23","6.13","6.20","4787285"
"CML","20010222","6.23","6.23","6.15","6.15","2058800"
"CML","20010221","6.28","6.28","6.21","6.25","1077370"
"CML","20010220","6.30","6.32","6.27","6.32","1138925"
"CML","20010219","6.32","6.32","6.25","6.30","851894"
"CML","20010216","6.35","6.35","6.32","6.34","1518560"
"CML","20010215","6.35","6.36","6.27","6.339","2910708"
"CML","20010214","6.39","6.39","6.31","6.35","2631934"
"CML","20010213","6.35","6.41","6.35","6.39","3074605"
"CML","20010212","6.24","6.32","6.22","6.32","3094072"
"CML","20010207","6.20","6.36","6.18","6.29","8399507"
"CML","20010209","6.27","6.27","6.20","6.24","2604478"
"CML","20010208","6.309","6.36","6.23","6.26","3336603"
"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","20010228","6.30","6.47","6.25","6.43","4535092"
"CML","20010301","6.39","6.54","6.39","6.51","4514893"
"CML","20010329","6.35","6.42","6.33","6.35","1870740"
"CML","20010328","6.35","6.39","6.31","6.38","1810391"
"CML","20010327","6.35","6.40","6.31","6.34","2054894"
"CML","20010326","6.32","6.38","6.30","6.35","1763588"
"CML","20010323","6.38","6.38","6.28","6.34","2288713"
"CML","20010322","6.33","6.39","6.32","6.37","2684498"
"CML","20010321","6.15","6.36","6.13","6.312","4120785"
"CML","20010320","6.10","6.19","6.10","6.18","1449037"
"CML","20010319","6.10","6.15","6.07","6.09","3288608"
"CML","20010316","6.207","6.22","6.13","6.13","1792852"
"CML","20010314","6.39","6.40","6.29","6.355","1191625"
"CML","20010315","6.19","6.26","6.10","6.21","3733156"
"CML","20010313","6.20","6.35","6.16","6.33","1633818"
"CML","20010312","6.491","6.491","6.28","6.32","2469388"
"CML","20010309","6.62","6.65","6.51","6.563","1998526"
"CML","20010308","6.65","6.68","6.60","6.66","1107214"
"CML","20010307","6.57","6.69","6.57","6.64","2225380"
"CML","20010306","6.55","6.59","6.49","6.58","854348"
"CML","20010305","6.60","6.66","6.45","6.55","2159196"
"CML","20010302","6.54","6.67","6.52","6.60","4189884"
"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","20010531","7.10","7.15","7.06","7.10","1802439"
"CML","20010529","7.20","7.21","7.13","7.15","1558605"
"CML","20010528","7.21","7.26","7.18","7.20","603036"
"CML","20010525","7.37","7.37","7.22","7.225","7078489"
"CML","20010524","7.20","7.32","7.15","7.31","1572780"
"CML","20010523","7.12","7.23","7.11","7.23","2543513"
"CML","20010522","7.24","7.25","7.18","7.18","1186540"
"CML","20010521","7.23","7.29","7.18","7.245","1145846"
"CML","20010518","7.38","7.38","7.22","7.23","2449242"
"CML","20010517","7.357","7.41","7.27","7.36","4643084"
"CML","20010516","7.45","7.54","7.39","7.42","5061537"
"CML","20010515","7.20","7.445","7.15","7.445","5591997"
"CML","20010514","7.02","7.12","6.98","7.12","983250"
"CML","20010511","7.15","7.15","7.04","7.05","1050896"
"CML","20010510","7.02","7.17","6.95","7.17","1859209"
"CML","20010509","7.02","7.09","7.02","7.04","1644401"
"CML","20010508","7.00","7.06","7.00","7.02","629551"
"CML","20010507","7.00","7.05","6.99","7.04","1044879"
"CML","20010504","6.98","7.03","6.95","6.98","1629168"
"CML","20010503","6.89","6.95","6.83","6.95","1210631"
"CML","20010502","7.01","7.05","6.89","6.89","1560039"
"CML","20010530","7.13","7.13","7.02","7.13","2053864"
"CML","20010629","6.12","6.32","6.12","6.32","6426405"
"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","20010601","7.118","7.17","7.09","7.10","1067476"
"CML","20010718","6.35","6.42","6.35","6.35","1753347"
"CML","20010730","6.40","6.44","6.39","6.40","273322"
"CML","20010727","6.40","6.44","6.39","6.40","273322"
"CML","20010726","6.40","6.44","6.39","6.40","273322"
"CML","20010725","6.40","6.44","6.39","6.40","273322"
"CML","20010724","6.40","6.44","6.39","6.40","273322"
"CML","20010723","6.40","6.44","6.39","6.40","273322"
"CML","20010720","6.40","6.44","6.39","6.40","273322"
"CML","20010719","6.40","6.44","6.39","6.40","1454560"
"CML","20010731","6.40","6.44","6.39","6.40","273322"
"CML","20010717","6.31","6.36","6.30","6.33","715771"
"CML","20010716","6.36","6.38","6.31","6.31","1674791"
"CML","20010713","6.39","6.39","6.31","6.35","1382447"
"CML","20010712","6.45","6.49","6.36","6.37","1272830"
"CML","20010711","6.331","6.46","6.30","6.44","1300907"
"CML","20010710","6.29","6.33","6.26","6.31","1406944"
"CML","20010709","6.25","6.33","6.24","6.29","1488569"
"CML","20010706","6.30","6.31","6.23","6.26","1877415"
"CML","20010705","6.36","6.38","6.29","6.32","1648893"
"CML","20010704","6.38","6.40","6.28","6.392","2077934"
"CML","20010703","6.32","6.40","6.31","6.38","2324028"
"CML","20010702","6.29","6.30","6.18","6.29","1945647"
"CML","20010822","7.22","7.30","7.22","7.30","4212286"
"CML","20010830","7.11","7.13","7.04","7.09","2420804"
"CML","20010829","7.08","7.14","7.08","7.12","1933629"
"CML","20010828","7.14","7.18","7.10","7.16","2672793"
"CML","20010827","7.08","7.19","7.04","7.19","4914239"
"CML","20010824","7.25","7.28","7.06","7.07","5484885"
"CML","20010823","7.26","7.31","7.23","7.30","2651891"
"CML","20010831","7.00","7.08","6.98","7.06","10588823"
"CML","20010821","7.30","7.35","7.29","7.33","4167354"
"CML","20010820","7.20","7.28","7.11","7.25","4220785"
"CML","20010817","7.15","7.44","7.14","7.276","11488564"
"CML","20010816","6.23","7.21","6.20","7.14","22589955"
"CML","20010815","6.35","6.39","6.28","6.28","987439"
"CML","20010814","6.49","6.49","6.35","6.379","1407943"
"CML","20010813","6.53","6.56","6.43","6.49","1545451"
"CML","20010810","6.60","6.60","6.549","6.549","461133"
"CML","20010809","6.52","6.67","6.52","6.604","1454788"
"CML","20010808","6.65","6.67","6.52","6.555","1522288"
"CML","20010807","6.67","6.70","6.52","6.614","1981017"
"CML","20010806","6.40","6.44","6.39","6.40","273322"
"CML","20010803","6.40","6.44","6.39","6.40","273322"
"CML","20010802","6.40","6.44","6.39","6.40","273322"
"CML","20010801","6.40","6.44","6.39","6.40","273322"
"CML","20030722","7.37","7.42","7.27","7.29","3897311"
"CML","20030723","7.30","7.30","7.17","7.22","7002282"
"CML","20030725","7.11","7.27","7.07","7.24","6169131"
"CML","20030724","7.22","7.22","7.14","7.17","2578419"
"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","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","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","20041104","9.62","9.80","9.62","9.73","1987639"
"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","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","20050616","9.45","9.67","9.45","9.54","6692387"
"CML","20050615","9.42","9.45","9.37","9.44","3786807"
"CML","20050614","9.42","9.43","9.34","9.42","7342910"
"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","20050923","10.20","10.28","10.14","10.14","2386018"
"CML","20050922","10.22","10.33","10.20","10.20","3884763"
"CML","20050921","10.24","10.31","10.20","10.26","4339265"
"CML","20050920","10.23","10.40","10.15","10.37","2589877"
"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","20060222","9.52","9.73","9.50","9.73","5659775"
"CML","20060221","9.67","9.70","9.49","9.50","16352357"
"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"
"REB","19970102","1.74","1.74","1.74","1.74","14500"
"REB","19970103","1.74","1.74","1.74","1.74","3200"
"REB","19970106","1.70","1.70","1.70","1.70","5499"
"REB","19970107","1.71","1.72","1.70","1.72","16752"
"REB","19970108","1.70","1.70","1.65","1.69","22401"
"REB","19970109","1.70","1.70","1.68","1.68","21397"
"REB","19970110","1.68","1.77","1.68","1.77","11948"
"REB","19970113","1.77","1.77","1.75","1.77","9500"
"REB","19970114","1.79","1.80","1.79","1.80","11801"
"REB","19970115","1.80","1.80","1.80","1.80","3999"
"REB","19970116","1.80","1.80","1.80","1.80","6250"
"REB","19970117","1.80","1.80","1.80","1.80","3400"
"REB","19970123","1.80","1.80","1.80","1.80","251"
"REB","19970124","1.79","1.79","1.79","1.79","7820"
"REB","19970128","1.793","1.80","1.75","1.75","20180"
"REB","19970129","1.75","1.75","1.74","1.75","9490"
"REB","19970130","1.74","1.74","1.74","1.74","400"
"REB","19970131","1.73","1.73","1.73","1.73","6630"
"REB","19970203","1.70","1.70","1.70","1.70","252000"
"REB","19970204","1.70","1.70","1.65","1.68","34800"
"REB","19970205","1.70","1.70","1.70","1.70","1000"
"REB","19970207","1.70","1.70","1.70","1.70","3563"
"REB","19970210","1.67","1.70","1.65","1.70","8250"
"REB","19970211","1.70","1.73","1.70","1.73","17120"
"REB","19970212","1.70","1.72","1.65","1.72","1800"
"REB","19970213","1.715","1.73","1.70","1.70","19600"
"REB","19970214","1.715","1.73","1.715","1.73","8000"
"REB","19970217","1.70","1.70","1.67","1.70","2500"
"REB","19970218","1.67","1.67","1.61","1.61","48091"
"REB","19970219","1.60","1.65","1.60","1.65","31611"
"REB","19970220","1.65","1.65","1.65","1.65","17300"
"REB","19970221","1.64","1.64","1.64","1.64","4989"
"REB","19970224","1.65","1.65","1.65","1.65","7000"
"REB","19970225","1.65","1.65","1.65","1.65","36100"
"REB","19970226","1.63","1.64","1.62","1.63","16800"
"REB","19970227","1.62","1.62","1.60","1.62","23325"
"REB","19970228","1.60","1.64","1.60","1.64","11775"
"REB","19970305","1.58","1.58","1.57","1.57","1500"
"REB","19970306","1.57","1.57","1.55","1.55","1250"
"REB","19970307","1.55","1.55","1.55","1.55","6000"
"REB","19970310","1.56","1.56","1.55","1.55","6800"
"REB","19970311","1.55","1.56","1.53","1.53","17075"
"REB","19970312","1.53","1.53","1.53","1.53","2000"
"REB","19970313","1.53","1.53","1.53","1.53","100"
"REB","19970314","1.50","1.50","1.50","1.50","19000"
"REB","19970317","1.50","1.50","1.48","1.48","10000"
"REB","19970318","1.45","1.45","1.42","1.42","25400"
"REB","19970324","0.00","1.68","1.62","1.65","23774"
"REB","19970325","0.00","1.65","1.65","1.65","8292"
"REB","19970326","0.00","1.61","1.58","1.60","16796"
"REB","19970327","0.00","1.65","1.60","1.65","6470"
"REB","19970401","1.58","1.58","1.55","1.55","13587"
"REB","19970402","1.56","1.56","1.55","1.56","97123"
"REB","19970403","1.58","1.58","1.54","1.56","36000"
"REB","19970404","1.56","1.56","1.53","1.53","4000"
"REB","19970408","1.55","1.55","1.54","1.54","7700"
"REB","19970409","1.54","1.54","1.45","1.50","23080"
"REB","19970410","1.54","1.54","1.54","1.54","10000"
"REB","19970411","1.51","1.51","1.51","1.51","3000"
"REB","19970414","1.51","1.51","1.50","1.50","371750"
"REB","19970415","1.55","1.58","1.55","1.58","15905"
"REB","19970416","1.61","1.61","1.58","1.58","12300"
"REB","19970417","1.58","1.65","1.58","1.65","8750"
"REB","19970418","1.655","1.655","1.60","1.60","11095"
"REB","19970421","1.60","1.60","1.58","1.58","2250"
"REB","19970422","1.56","1.60","1.55","1.55","242550"
"REB","19970423","1.58","1.58","1.58","1.58","1260"
"REB","19970424","1.55","1.58","1.55","1.58","20740"
"REB","19970429","1.60","1.62","1.60","1.62","15400"
"REB","19970430","1.62","1.65","1.62","1.65","53992"
"REB","19970501","1.60","1.60","1.60","1.60","4300"
"REB","19970502","1.65","1.65","1.65","1.65","25000"
"REB","19970505","1.62","1.62","1.62","1.62","2000"
"REB","19970506","1.62","1.62","1.61","1.61","5400"
"REB","19970508","1.61","1.61","1.60","1.60","34995"
"REB","19970509","1.61","1.60","1.60","1.60","1850"
"REB","19970512","1.62","1.62","1.60","1.60","6625"
"REB","19970513","1.62","1.62","1.60","1.60","22345"
"REB","19970515","1.57","1.57","1.55","1.55","6180"
"REB","19970516","1.55","1.55","1.55","1.55","123736"
"REB","19970519","1.55","1.55","1.53","1.53","19500"
"REB","19970520","1.54","1.55","1.54","1.55","10000"
"REB","19970521","1.55","1.55","1.55","1.55","10000"
"REB","19970522","1.55","1.55","1.54","1.55","11780"
"REB","19970523","1.56","1.56","1.56","1.56","20650"
"REB","19970526","1.613","1.66","1.613","1.62","19750"
"REB","19970527","1.65","1.68","1.65","1.65","17000"
"REB","19970528","1.70","1.70","1.64","1.65","55600"
"REB","19970529","1.65","1.65","1.60","1.64","150493"
"REB","19970530","1.60","1.64","1.60","1.64","51560"
"REB","19970602","1.70","1.75","1.65","1.73","14634"
"REB","19970603","1.73","1.79","1.70","1.79","81625"
"REB","19970604","1.80","1.82","1.80","1.82","51050"
"REB","19970605","1.83","1.85","1.80","1.80","48587"
"REB","19970606","1.80","1.80","1.76","1.76","52400"
"REB","19970610","1.80","1.81","1.78","1.78","78150"
"REB","19970611","1.80","1.84","1.80","1.84","32400"
"REB","19970612","1.84","1.90","1.80","1.80","75200"
"REB","19970613","1.82","1.88","1.82","1.86","24000"
"REB","19970616","1.897","1.95","1.897","1.91","49763"
"REB","19970617","1.90","2.00","1.90","1.98","61533"
"REB","19970618","2.00","2.00","1.95","1.96","46600"
"REB","19970619","1.98","1.99","1.98","1.98","9980"
"REB","19970620","1.98","1.98","1.94","1.94","44345"
"REB","19970623","1.946","1.98","1.946","1.97","31010"
"REB","19970624","1.93","1.95","1.93","1.95","21000"
"REB","19970625","1.95","1.95","1.95","1.95","18930"
"REB","19970626","1.94","1.95","1.89","1.89","26287"
"REB","19970627","1.88","1.91","1.88","1.91","34183"
"REB","19970630","1.96","1.96","1.96","1.96","22000"
"REB","19970701","1.96","1.96","1.96","1.96","11000"
"REB","19970702","1.95","1.96","1.95","1.96","23320"
"REB","19970703","1.96","1.96","1.93","1.93","66050"
"REB","19970704","1.948","1.95","1.93","1.95","24420"
"REB","19970707","1.95","1.95","1.94","1.95","11380"
"REB","19970708","1.94","1.94","1.92","1.93","7415"
"REB","19970709","1.85","1.85","1.85","1.85","3300"
"REB","19970710","1.85","1.85","1.82","1.82","4225"
"REB","19970711","1.82","1.82","1.82","1.82","26400"
"REB","19970714","1.818","1.82","1.818","1.82","19960"
"REB","19970715","1.85","1.85","1.85","1.85","1000"
"REB","19970716","1.85","1.85","1.85","1.85","9110"
"REB","19970717","1.85","1.85","1.85","1.85","4600"
"REB","19970718","1.85","1.85","1.81","1.81","28330"
"REB","19970721","1.81","1.81","1.81","1.81","10000"
"REB","19970722","1.80","1.81","1.80","1.81","8110"
"REB","19970723","1.82","1.82","1.80","1.80","7500"
"REB","19970724","1.80","1.87","1.80","1.85","19500"
"REB","19970725","1.91","1.92","1.91","1.92","8000"
"REB","19970728","1.91","1.95","1.91","1.95","61498"
"REB","19970729","1.95","2.00","1.95","1.99","11600"
"REB","19970730","1.99","2.03","1.99","2.00","24623"
"REB","19970731","2.03","2.03","2.01","2.03","19200"
"REB","19970801","2.03","2.03","1.99","2.02","30353"
"REB","19970804","2.02","2.02","1.99","1.99","26440"
"REB","19970805","1.984","2.00","1.95","1.99","11347"
"REB","19970806","1.98","1.99","1.97","1.99","14450"
"REB","19970807","1.96","1.96","1.92","1.92","9250"
"REB","19970808","1.88","1.94","1.88","1.94","23451"
"REB","19970811","1.96","1.98","1.95","1.98","9000"
"REB","19970812","1.988","2.00","1.98","2.00","22713"
"REB","19970813","2.00","2.00","2.00","2.00","6463"
"REB","19970814","1.99","1.99","1.99","1.99","5400"
"REB","19970815","1.99","1.99","1.98","1.99","17800"
"REB","19970818","1.95","1.95","1.90","1.90","16059"
"REB","19970819","1.946","1.95","1.946","1.95","27028"
"REB","19970820","1.96","2.00","1.96","2.00","24475"
"REB","19970821","2.00","2.00","2.00","2.00","19384"
"REB","19970822","2.00","2.01","2.00","2.00","5871"
"REB","19970825","2.00","2.00","1.98","1.98","6725"
"REB","19970826","2.00","2.00","2.00","2.00","5900"
"REB","19970827","2.00","2.02","2.00","2.02","36729"
"REB","19970828","2.02","2.03","2.02","2.03","11045"
"REB","19970829","2.03","2.07","2.01","2.07","9325"
"REB","19970901","2.052","2.07","2.05","2.06","25300"
"REB","19970902","2.10","2.10","2.10","2.10","21963"
"REB","19970903","2.13","2.17","2.12","2.17","16545"
"REB","19970904","2.17","2.20","2.17","2.20","26300"
"REB","19970905","2.25","2.25","2.22","2.22","20442"
"REB","19970908","2.25","2.30","2.25","2.25","8950"
"REB","19970909","2.30","2.30","2.30","2.30","9994"
"REB","19970910","2.30","2.30","2.24","2.29","14825"
"REB","19970911","2.26","2.28","2.25","2.25","11600"
"REB","19970912","2.22","2.22","2.15","2.15","1018750"
"REB","19970915","2.195","2.20","2.16","2.16","7000"
"REB","19970916","2.16","2.18","2.16","2.18","7000"
"REB","19970917","2.18","2.18","2.15","2.16","15205"
"REB","19970918","2.15","2.16","2.15","2.15","14600"
"REB","19970919","2.19","2.20","2.19","2.20","2529934"
"REB","19970922","2.20","2.29","2.20","2.26","18700"
"REB","19970923","2.29","2.30","2.25","2.29","32505"
"REB","19970924","2.29","2.30","2.28","2.30","46365"
"REB","19970925","2.30","2.32","2.30","2.32","14506"
"REB","19970926","2.32","2.35","2.32","2.35","150350"
"REB","19970929","2.35","2.35","2.34","2.34","18792"
"REB","19970930","2.35","2.35","2.32","2.33","12550"
"REB","19971001","2.33","2.33","2.33","2.33","6100"
"REB","19971002","2.33","2.34","2.33","2.34","4300"
"REB","19971003","2.34","2.34","2.34","2.34","3000"
"REB","19971006","2.34","2.37","2.34","2.37","4880"
"REB","19971007","2.33","2.33","2.30","2.30","12000"
"REB","19971008","2.31","2.33","2.30","2.33","2470"
"REB","19971009","2.33","2.33","2.30","2.30","9930"
"REB","19971010","2.295","2.30","2.25","2.27","5375"
"REB","19971013","2.27","2.28","2.26","2.26","13050"
"REB","19971014","2.26","2.26","2.22","2.22","8950"
"REB","19971015","2.24","2.24","2.20","2.20","10010"
"REB","19971016","2.184","2.187","2.15","2.15","507300"
"REB","19971017","2.081","2.10","2.08","2.10","23350"
"REB","19971020","2.14","2.15","2.14","2.15","9000"
"REB","19971021","2.16","2.16","2.15","2.15","31500"
"REB","19971022","2.15","2.16","2.15","2.16","41000"
"REB","19971023","2.19","2.19","2.14","2.14","39500"
"REB","19971024","2.14","2.14","2.00","2.05","27530"
"REB","19971027","2.00","2.05","2.00","2.00","267341"
"REB","19971028","1.855","1.90","1.80","1.81","70881"
"REB","19971029","2.026","2.05","1.98","2.00","106500"
"REB","19971030","2.07","2.07","1.95","1.99","25480"
"REB","19971031","2.00","2.00","2.00","2.00","7000"
"REB","19971103","2.00","2.00","2.00","2.00","3750"
"REB","19971104","2.038","2.05","2.01","2.01","19640"
"REB","19971105","2.01","2.01","1.90","1.90","26000"
"REB","19971106","1.95","1.95","1.93","1.95","37385"
"REB","19971107","1.944","1.944","1.89","1.90","118123"
"REB","19971110","1.85","1.85","1.80","1.85","38866"
"REB","19971111","1.90","1.92","1.90","1.90","9000"
"REB","19971112","1.90","1.90","1.80","1.80","53650"
"REB","19971113","1.80","1.80","1.80","1.80","38630"
"REB","19971114","1.80","1.80","1.80","1.80","22200"
"REB","19971117","1.80","1.80","1.80","1.80","6620"
"REB","19971118","1.80","1.80","1.79","1.80","24300"
"REB","19971119","1.80","1.80","1.80","1.80","41450"
"REB","19971120","1.80","1.80","1.80","1.80","31332"
"REB","19971121","1.87","1.87","1.87","1.87","4000"
"REB","19971124","1.93","1.93","1.90","1.90","16787"
"REB","19971125","1.90","1.90","1.86","1.86","7150"
"REB","19971126","1.86","1.86","1.86","1.86","2000"
"REB","19971127","1.90","1.90","1.90","1.90","1650"
"REB","19971128","1.94","1.95","1.94","1.95","18200"
"REB","19971201","1.952","2.00","1.95","1.95","16210"
"REB","19971202","1.98","2.00","1.98","2.00","10640"
"REB","19971203","2.00","2.05","2.00","2.05","14800"
"REB","19971204","2.05","2.10","2.05","2.10","18201"
"REB","19971205","2.105","2.15","2.10","2.10","1680"
"REB","19971208","2.12","2.12","2.12","2.12","13800"
"REB","19971211","2.10","2.10","2.06","2.06","4699"
"REB","19971212","2.05","2.05","2.00","2.04","13035"
"REB","19971215","2.04","2.04","2.00","2.00","1104000"
"REB","19971216","2.05","2.12","2.05","2.12","4405"
"REB","19971217","2.10","2.10","2.05","2.05","5060"
"REB","19971222","2.12","2.14","2.12","2.14","11000"
"REB","19971223","2.12","2.12","2.12","2.12","6500"
"REB","19971224","2.05","2.14","2.05","2.14","1688"
"REB","19971229","2.05","2.14","2.05","2.14","1720"
"REB","19971230","2.12","2.14","2.12","2.14","4000"
"REB","19980105","2.10","2.10","2.10","2.10","2880"
"REB","19980106","2.05","2.05","2.05","2.05","2007"
"REB","19980107","2.03","2.03","1.93","1.93","173285"
"REB","19980108","1.98","2.00","1.98","1.98","16150"
"REB","19980109","1.95","1.95","1.93","1.93","7900"
"REB","19980112","1.90","1.90","1.87","1.87","170600"
"REB","19980113","1.90","1.90","1.88","1.89","47700"
"REB","19980114","1.89","1.89","1.86","1.89","22399"
"REB","19980115","1.89","1.89","1.88","1.88","12350"
"REB","19980116","1.90","1.90","1.88","1.90","4708"
"REB","19980119","1.90","1.90","1.90","1.90","9621"
"REB","19980120","1.90","1.90","1.90","1.90","6729"
"REB","19980122","1.90","1.90","1.89","1.90","24540"
"REB","19980123","1.88","1.90","1.88","1.90","21000"
"REB","19980127","1.85","1.85","1.85","1.85","7600"
"REB","19980128","1.85","1.85","1.80","1.80","32000"
"REB","19980129","1.81","1.81","1.80","1.81","8838"
"REB","19980130","1.81","1.81","1.80","1.80","6850"
"REB","19980202","1.80","1.80","1.76","1.76","6050"
"REB","19980203","1.794","1.80","1.79","1.80","17500"
"REB","19980204","1.80","1.80","1.80","1.80","5020"
"REB","19980205","1.80","1.80","1.70","1.70","46000"
"REB","19980206","1.72","1.72","1.68","1.70","24500"
"REB","19980209","1.70","1.70","1.68","1.69","93230"
"REB","19980210","1.68","1.70","1.68","1.70","163450"
"REB","19980211","1.70","1.70","1.69","1.69","47200"
"REB","19980212","1.69","1.70","1.65","1.65","747876"
"REB","19980213","1.70","1.70","1.69","1.70","121700"
"REB","19980216","1.70","1.70","1.67","1.70","24750"
"REB","19980217","1.70","1.70","1.68","1.70","28400"
"REB","19980218","1.70","1.70","1.68","1.70","138775"
"REB","19980219","1.73","1.74","1.73","1.74","48000"
"REB","19980220","1.80","1.85","1.80","1.85","160870"
"REB","19980223","1.88","1.90","1.87","1.88","218575"
"REB","19980224","1.907","1.92","1.90","1.92","32250"
"REB","19980225","1.92","1.92","1.90","1.90","152910"
"REB","19980226","1.92","1.94","1.92","1.92","359475"
"REB","19980227","1.92","1.92","1.90","1.90","2480"
"REB","19980302","1.86","1.90","1.85","1.90","14300"
"REB","19980303","1.90","1.90","1.88","1.88","7150"
"REB","19980304","1.88","1.88","1.85","1.88","4500"
"REB","19980305","1.85","1.85","1.85","1.85","2000"
"REB","19980306","1.85","1.85","1.85","1.85","5700"
"REB","19980309","1.85","1.92","1.85","1.91","38700"
"REB","19980310","1.87","1.87","1.85","1.85","4500"
"REB","19980311","1.83","1.83","1.83","1.83","2938"
"REB","19980312","1.83","1.83","1.83","1.83","5162"
"REB","19980313","1.839","1.85","1.839","1.85","15300"
"REB","19980316","1.855","1.86","1.85","1.85","26400"
"REB","19980317","1.84","1.84","1.82","1.83","13900"
"REB","19980318","1.82","1.82","1.81","1.81","2310"
"REB","19980319","1.81","1.81","1.80","1.80","95770"
"REB","19980320","1.82","1.82","1.82","1.82","9300"
"REB","19980323","1.82","1.82","1.81","1.81","13613"
"REB","19980324","1.84","1.84","1.81","1.81","8400"
"REB","19980325","1.81","1.81","1.81","1.81","21493"
"REB","19980326","1.823","1.85","1.82","1.85","25490"
"REB","19980327","1.82","1.85","1.82","1.85","6900"
"REB","19980331","1.83","1.85","1.83","1.85","2000"
"REB","19980401","1.84","1.84","1.84","1.84","2500"
"REB","19980402","1.83","1.83","1.81","1.81","28489"
"REB","19980403","1.80","1.80","1.75","1.75","39100"
"REB","19980406","1.75","1.75","1.74","1.74","19100"
"REB","19980407","1.70","1.70","1.70","1.70","10500"
"REB","19980408","1.68","1.70","1.66","1.70","104629"
"REB","19980409","1.689","1.70","1.68","1.70","22000"
"REB","19980414","1.69","1.70","1.66","1.66","11280"
"REB","19980415","1.65","1.69","1.65","1.65","31270"
"REB","19980416","1.65","1.69","1.65","1.69","31900"
"REB","19980417","1.67","1.70","1.67","1.70","11275"
"REB","19980420","1.68","1.70","1.68","1.70","116516"
"REB","19980421","1.707","1.71","1.70","1.70","22265"
"REB","19980422","1.71","1.72","1.70","1.70","11500"
"REB","19980423","1.72","1.75","1.72","1.75","2500"
"REB","19980424","1.75","1.75","1.75","1.75","14000"
"REB","19980427","1.78","1.80","1.78","1.80","8500"
"REB","19980428","1.78","1.80","1.78","1.80","33900"
"REB","19980429","1.78","1.78","1.67","1.70","13742"
"REB","19980430","1.70","1.70","1.67","1.67","20450"
"REB","19980501","1.67","1.67","1.66","1.67","13570"
"REB","19980504","1.67","1.67","1.65","1.65","9300"
"REB","19980505","1.66","1.66","1.65","1.66","17314"
"REB","19980506","1.68","1.70","1.68","1.69","18628"
"REB","19980507","1.69","1.70","1.69","1.70","6480"
"REB","19980508","1.66","1.66","1.65","1.65","9699"
"REB","19980511","1.65","1.68","1.65","1.68","34951"
"REB","19980512","1.70","1.70","1.68","1.68","35300"
"REB","19980513","1.67","1.70","1.67","1.70","87600"
"REB","19980514","1.70","1.70","1.65","1.65","13550"
"REB","19980515","1.647","1.65","1.63","1.65","25899"
"REB","19980522","1.60","1.60","1.60","1.60","10904"
"REB","19980525","1.65","1.73","1.65","1.72","24500"
"REB","19980526","1.759","1.94","1.748","1.93","79860"
"REB","19980527","1.898","1.95","1.898","1.90","48640"
"REB","19980528","1.89","1.90","1.85","1.85","31991"
"REB","19980529","1.85","1.85","1.75","1.75","49877"
"REB","19980601","1.80","1.90","1.80","1.80","41542"
"REB","19980602","1.85","1.85","1.82","1.82","24150"
"REB","19980603","1.82","1.85","1.80","1.80","39132"
"REB","19980604","1.80","1.85","1.76","1.85","34500"
"REB","19980605","1.84","1.84","1.83","1.83","31050"
"REB","19980609","1.81","1.81","1.75","1.75","65760"
"REB","19980610","1.75","1.77","1.70","1.77","36490"
"REB","19980611","1.77","1.77","1.70","1.72","51000"
"REB","19980612","1.68","1.70","1.67","1.68","762050"
"REB","19980615","1.783","1.783","1.70","1.70","23000"
"REB","19980616","1.70","1.70","1.67","1.68","1144184"
"REB","19980617","1.70","1.70","1.30","1.30","44340"
"REB","19980618","1.315","1.49","1.315","1.43","458577"
"REB","19980619","1.42","1.42","1.40","1.42","37500"
"REB","19980622","1.42","1.42","1.40","1.40","18861"
"REB","19980623","1.42","1.42","1.42","1.42","30760"
"REB","19980624","1.42","1.42","1.39","1.39","44084"
"REB","19980625","1.39","1.39","1.32","1.32","34617"
"REB","19980626","1.33","1.33","1.30","1.30","53600"
"REB","19980629","1.30","1.30","1.29","1.29","27184"
"REB","19980630","1.29","1.30","1.29","1.30","71646"
"REB","19980701","1.30","1.30","1.30","1.30","16000"
"REB","19980702","1.33","1.33","1.31","1.31","2000"
"REB","19980706","1.38","1.38","1.38","1.38","10695"
"REB","19980707","1.363","1.40","1.36","1.39","138805"
"REB","19980708","1.40","1.40","1.38","1.38","23333"
"REB","19980709","1.40","1.40","1.38","1.38","5964"
"REB","19980710","1.38","1.38","1.37","1.38","31228"
"REB","19980713","1.35","1.35","1.31","1.35","12734"
"REB","19980714","1.34","1.34","1.31","1.31","4500"
"REB","19980715","1.31","1.32","1.31","1.32","8167"
"REB","19980716","1.31","1.32","1.30","1.31","20624"
"REB","19980717","1.31","1.32","1.25","1.25","7867"
"REB","19980720","1.26","1.31","1.26","1.30","15303"
"REB","19980721","1.35","1.35","1.30","1.35","896683"
"REB","19980722","1.35","1.36","1.35","1.35","17070"
"REB","19980723","1.33","1.33","1.30","1.33","218629"
"REB","19980724","1.31","1.31","1.30","1.30","71000"
"REB","19980727","1.30","1.30","1.26","1.26","2917"
"REB","19980728","1.28","1.28","1.26","1.26","129582"
"REB","19980729","1.26","1.26","1.25","1.26","59324"
"REB","19980730","1.24","1.26","1.24","1.25","13333"
"REB","19980731","1.25","1.25","1.24","1.24","1667"
"REB","19980803","1.23","1.23","1.23","1.23","3000"
"REB","19980804","1.20","1.20","1.20","1.20","22000"
"REB","19980805","1.23","1.24","1.20","1.24","27000"
"REB","19980806","1.21","1.21","1.20","1.20","18667"
"REB","19980807","1.20","1.20","1.15","1.15","54500"
"REB","19980810","1.16","1.16","1.12","1.14","41050"
"REB","19980811","1.11","1.11","1.05","1.05","19000"
"REB","19980812","1.05","1.05","1.05","1.05","41867"
"REB","19980813","1.057","1.08","1.057","1.08","11544"
"REB","19980814","1.06","1.06","1.03","1.05","616907"
"REB","19980817","1.05","1.08","1.05","1.06","17600"
"REB","19980818","1.06","1.20","1.06","1.155","43000"
"REB","19980819","1.20","1.20","1.15","1.20","64523"
"REB","19980820","1.10","1.12","1.10","1.12","11034"
"REB","19980821","1.12","1.12","1.10","1.10","6983"
"REB","19980824","1.10","1.17","1.08","1.10","62600"
"REB","19980825","1.15","1.15","1.15","1.15","2528"
"REB","19980826","1.15","1.15","1.15","1.15","6000"
"REB","19980827","1.12","1.15","1.10","1.15","18000"
"REB","19980828","1.05","1.15","1.05","1.15","119900"
"REB","19980831","1.10","1.10","1.04","1.04","14000"
"REB","19980901","1.04","1.13","1.00","1.00","58334"
"REB","19980902","1.05","1.05","1.04","1.05","20367"
"REB","19980903","1.04","1.05","1.02","1.05","41834"
"REB","19980904","1.04","1.10","1.04","1.10","17260"
"REB","19980907","1.05","1.05","1.05","1.05","21800"
"REB","19980908","1.05","1.099","1.04","1.099","50109"
"REB","19980909","1.13","1.15","1.10","1.15","45500"
"REB","19980910","1.15","1.15","1.15","1.15","3000"
"REB","19980911","1.15","1.15","1.10","1.10","7167"
"REB","19980914","1.145","1.15","1.10","1.15","30080"
"REB","19980915","1.10","1.15","1.10","1.15","33667"
"REB","19980916","1.15","1.15","1.10","1.15","7150"
"REB","19980917","1.12","1.14","1.12","1.14","20000"
"REB","19980918","1.14","1.15","1.10","1.15","49733"
"REB","19980922","1.10","1.15","1.10","1.15","80249"
"REB","19980923","1.09","1.09","1.07","1.08","153700"
"REB","19980924","1.08","1.08","1.05","1.06","69663"
"REB","19980925","1.06","1.08","1.06","1.06","17000"
"REB","19980928","1.08","1.10","1.08","1.10","61666"
"REB","19980929","1.08","1.15","1.08","1.10","39167"
"REB","19980930","1.10","1.12","1.08","1.10","77030"
"REB","19981001","1.10","1.13","1.10","1.13","4000"
"REB","19981002","1.10","1.13","1.08","1.13","2400"
"REB","19981006","1.13","1.13","1.10","1.10","9233"
"REB","19981007","1.12","1.12","1.12","1.12","7000"
"REB","19981008","1.12","1.12","1.12","1.12","2000"
"REB","19981009","1.12","1.12","1.10","1.10","3067"
"REB","19981012","1.115","1.12","1.10","1.10","11200"
"REB","19981013","1.10","1.10","1.10","1.10","15000"
"REB","19981014","1.09","1.09","1.09","1.09","4000"
"REB","19981015","1.10","1.11","1.10","1.10","13167"
"REB","19981016","1.11","1.11","1.10","1.10","23500"
"REB","19981019","1.10","1.11","1.10","1.10","12000"
"REB","19981020","1.10","1.10","1.10","1.10","1856"
"REB","19981021","1.10","1.10","1.10","1.10","14994"
"REB","19981022","1.09","1.09","1.06","1.06","9659"
"REB","19981023","1.07","1.09","1.05","1.05","28021"
"REB","19981026","1.05","1.05","1.05","1.05","3000"
"REB","19981027","1.05","1.05","1.04","1.04","24333"
"REB","19981028","1.05","1.05","1.00","1.05","291500"
"REB","19981029","1.05","1.05","1.03","1.05","28698"
"REB","19981030","1.05","1.05","1.05","1.05","13100"
"REB","19981102","1.07","1.07","1.04","1.04","26000"
"REB","19981103","1.04","1.05","1.04","1.05","5369"
"REB","19981104","1.05","1.07","1.05","1.07","12000"
"REB","19981105","1.07","1.07","1.07","1.07","125700"
"REB","19981106","1.07","1.07","1.04","1.05","105167"
"REB","19981109","1.05","1.05","1.05","1.05","38434"
"REB","19981110","1.03","1.05","1.03","1.05","19300"
"REB","19981111","1.05","1.05","1.05","1.05","7333"
"REB","19981112","1.04","1.04","1.04","1.04","42840"
"REB","19981113","1.03","1.04","1.03","1.04","23009"
"REB","19981116","1.04","1.04","1.01","1.01","38470"
"REB","19981117","1.023","1.023","1.02","1.02","35485"
"REB","19981118","1.02","1.02","1.00","1.01","476282"
"REB","19981119","1.01","1.05","1.01","1.03","55621"
"REB","19981120","1.05","1.08","1.05","1.08","35675"
"REB","19981123","1.08","1.08","1.07","1.07","32362"
"REB","19981124","1.05","1.07","1.05","1.07","23725"
"REB","19981125","1.07","1.07","1.06","1.06","5700"
"REB","19981126","1.06","1.06","1.03","1.03","32766"
"REB","19981127","1.04","1.05","1.03","1.04","368733"
"REB","19981130","1.04","1.04","1.03","1.04","139678"
"REB","19981201","1.04","1.04","1.00","1.00","501135"
"REB","19981202","1.00","1.01","1.00","1.01","13667"
"REB","19981203","1.04","1.08","1.04","1.08","33848"
"REB","19981204","1.06","1.06","1.05","1.05","19059"
"REB","19981207","1.067","1.08","1.05","1.05","24350"
"REB","19981208","1.06","1.06","1.04","1.05","25510"
"REB","19981209","1.05","1.05","1.04","1.04","63687"
"REB","19981210","1.05","1.08","1.05","1.06","30540"
"REB","19981211","1.06","1.07","1.04","1.04","27315"
"REB","19981214","1.06","1.06","1.04","1.04","9000"
"REB","19981215","1.04","1.06","1.04","1.06","23000"
"REB","19981216","1.05","1.05","1.03","1.04","23300"
"REB","19981217","1.04","1.04","1.01","1.02","72633"
"REB","19981218","1.00","1.00","0.98","1.00","202316"
"REB","19981221","1.02","1.02","1.00","1.02","22513"
"REB","19981222","1.01","1.02","1.00","1.01","74051"
"REB","19981223","1.02","1.04","1.00","1.01","49018"
"REB","19981224","1.01","1.01","1.00","1.00","34200"
"REB","19981229","1.00","1.02","1.00","1.02","19000"
"REB","19981230","1.01","1.02","1.00","1.02","14000"
"REB","19981231","1.05","1.05","1.02","1.02","6900"
"REB","19990104","1.03","1.03","1.00","1.00","89139"
"REB","19990105","1.00","1.00","0.99","0.99","76500"
"REB","19990106","1.00","1.00","0.96","0.97","75797"
"REB","19990107","0.98","1.00","0.95","0.95","183704"
"REB","19990108","0.904","0.904","0.78","0.79","508340"
"REB","19990111","0.79","0.80","0.79","0.80","234002"
"REB","19990112","0.80","0.80","0.79","0.79","240933"
"REB","19990113","0.786","0.80","0.786","0.80","317267"
"REB","19990114","0.80","0.80","0.79","0.80","85820"
"REB","19990115","0.80","0.80","0.78","0.79","148106"
"REB","19990118","0.79","0.79","0.78","0.78","119500"
"REB","19990119","0.79","0.79","0.76","0.76","178144"
"REB","19990120","0.76","0.76","0.75","0.76","45175"
"REB","19990121","0.74","0.75","0.72","0.75","2481274"
"REB","19990122","0.75","0.81","0.75","0.80","309220"
"REB","19990125","0.80","0.80","0.79","0.80","95350"
"REB","19990127","0.80","0.80","0.79","0.80","54175"
"REB","19990128","0.79","0.79","0.78","0.79","138915"
"REB","19990201","0.76","0.77","0.76","0.77","25667"
"REB","19990202","0.77","0.77","0.76","0.77","34633"
"REB","19990203","0.77","0.77","0.75","0.76","106032"
"REB","19990204","0.77","0.78","0.76","0.77","42580"
"REB","19990205","0.75","0.77","0.75","0.75","35090"
"REB","19990208","0.75","0.76","0.74","0.76","43560"
"REB","19990209","0.76","0.77","0.73","0.73","35433"
"REB","19990210","0.723","0.77","0.72","0.77","26167"
"REB","19990211","0.75","0.75","0.74","0.74","22668"
"REB","19990212","0.748","0.76","0.748","0.76","10633"
"REB","19990215","0.75","0.77","0.75","0.76","1630020"
"REB","19990216","0.75","0.76","0.75","0.76","47113"
"REB","19990217","0.75","0.75","0.74","0.75","51065"
"REB","19990218","0.76","0.76","0.75","0.75","18000"
"REB","19990219","0.75","0.75","0.75","0.75","40800"
"REB","19990222","0.75","0.75","0.74","0.74","7632"
"REB","19990223","0.76","0.77","0.74","0.74","1197642"
"REB","19990224","0.75","0.76","0.75","0.75","50961"
"REB","19990225","0.75","0.75","0.74","0.75","25039"
"REB","19990226","0.74","0.74","0.73","0.73","42034"
"REB","19990301","0.75","0.75","0.73","0.73","11434"
"REB","19990302","0.73","0.74","0.73","0.74","6700"
"REB","19990303","0.75","0.78","0.75","0.78","45000"
"REB","19990304","0.77","0.77","0.75","0.75","8850"
"REB","19990305","0.77","0.77","0.76","0.76","44100"
"REB","19990308","0.77","0.78","0.77","0.77","93500"
"REB","19990309","0.78","0.78","0.77","0.78","62967"
"REB","19990310","0.78","0.79","0.78","0.79","29800"
"REB","19990311","0.79","0.86","0.79","0.86","182201"
"REB","19990312","0.86","0.86","0.83","0.83","1392250"
"REB","19990315","0.805","0.82","0.80","0.80","24000"
"REB","19990316","0.81","0.81","0.81","0.81","20000"
"REB","19990317","0.81","0.83","0.81","0.83","24500"
"REB","19990318","0.83","0.83","0.81","0.81","28967"
"REB","19990319","0.82","0.82","0.81","0.81","100133"
"REB","19990322","0.80","0.81","0.79","0.79","26750"
"REB","19990323","0.80","0.80","0.78","0.78","77050"
"REB","19990324","0.78","0.78","0.78","0.78","11881"
"REB","19990325","0.79","0.80","0.78","0.80","61740"
"REB","19990326","0.80","0.80","0.80","0.80","6000"
"REB","19990329","0.80","0.80","0.80","0.80","2042"
"REB","19990330","0.79","0.79","0.78","0.78","24600"
"REB","19990331","0.78","0.80","0.77","0.80","92667"
"REB","19990406","0.79","0.79","0.79","0.79","1000"
"REB","19990407","0.78","0.78","0.77","0.77","25459"
"REB","19990408","0.77","0.77","0.75","0.75","69028"
"REB","19990409","0.74","0.78","0.74","0.75","71327"
"REB","19990412","0.75","0.78","0.75","0.76","58542"
"REB","19990413","0.78","0.78","0.78","0.78","40708"
"REB","19990414","0.77","0.78","0.76","0.78","16158"
"REB","19990415","0.77","0.77","0.76","0.76","37007"
"REB","19990416","0.76","0.76","0.75","0.76","449727"
"REB","19990419","0.76","0.76","0.73","0.73","86118"
"REB","19990420","0.74","0.77","0.74","0.77","51508"
"REB","19990421","0.758","0.81","0.758","0.81","124574"
"REB","19990422","0.798","0.82","0.79","0.80","71694"
"REB","19990423","0.80","0.83","0.79","0.83","142790"
"REB","19990426","0.83","0.84","0.81","0.84","54000"
"REB","19990427","0.83","0.86","0.83","0.83","130287"
"REB","19990428","0.86","0.86","0.83","0.84","14970"
"REB","19990429","0.84","0.84","0.83","0.83","24300"
"REB","19990430","0.83","0.84","0.83","0.83","489289"
"REB","19990503","0.83","0.83","0.81","0.81","59473"
"REB","19990504","0.83","0.84","0.80","0.80","417826"
"REB","19990505","0.81","0.81","0.78","0.78","79700"
"REB","19990506","0.77","0.80","0.77","0.80","42127"
"REB","19990507","0.81","0.83","0.80","0.83","40898"
"REB","19990510","0.825","0.83","0.81","0.81","39933"
"REB","19990511","0.83","0.83","0.81","0.82","29775"
"REB","19990512","0.84","0.84","0.84","0.84","5000"
"REB","19990513","0.82","0.86","0.82","0.86","101906"
"REB","19990514","0.85","0.85","0.84","0.84","53900"
"REB","19990517","0.86","0.86","0.84","0.84","144867"
"REB","19990518","0.86","0.86","0.84","0.84","37435"
"REB","19990519","0.84","0.84","0.82","0.84","18367"
"REB","19990520","0.84","0.88","0.84","0.88","126575"
"REB","19990521","0.88","0.88","0.86","0.86","10500"
"REB","19990524","0.893","0.893","0.86","0.89","325075"
"REB","19990525","0.87","0.89","0.87","0.88","259627"
"REB","19990526","0.89","0.90","0.88","0.90","111400"
"REB","19990527","0.90","0.91","0.88","0.91","157834"
"REB","19990528","0.91","0.91","0.90","0.90","32966"
"REB","19990531","0.90","0.90","0.88","0.90","23195"
"REB","19990601","0.90","0.90","0.88","0.90","23700"
"REB","19990602","0.88","0.89","0.88","0.89","76100"
"REB","19990603","0.89","0.89","0.87","0.87","86642"
"REB","19990604","0.87","0.88","0.87","0.88","20600"
"REB","19990607","0.88","0.89","0.87","0.87","47201"
"REB","19990608","0.88","0.88","0.88","0.88","12000"
"REB","19990609","0.873","0.90","0.873","0.90","11116"
"REB","19990610","0.90","0.90","0.88","0.90","19417"
"REB","19990611","0.90","0.90","0.88","0.88","16500"
"REB","19990615","0.90","0.90","0.87","0.87","83756"
"REB","19990616","0.89","0.89","0.87","0.87","2562"
"REB","19990617","0.88","0.88","0.87","0.87","23733"
"REB","19990618","0.89","0.89","0.88","0.88","6100"
"REB","19990621","0.85","0.90","0.85","0.86","50135"
"REB","19990622","0.86","0.89","0.86","0.89","17233"
"REB","19990623","0.89","0.89","0.87","0.89","63000"
"REB","19990624","0.87","0.87","0.86","0.86","26167"
"REB","19990625","0.84","0.86","0.84","0.85","66599"
"REB","19990628","0.85","0.86","0.84","0.84","30532"
"REB","19990629","0.84","0.85","0.83","0.84","122247"
"REB","19990630","0.84","0.85","0.81","0.85","59423"
"REB","19990701","0.86","0.88","0.86","0.88","23000"
"REB","19990702","0.88","0.88","0.87","0.87","5667"
"REB","19990705","0.87","0.88","0.87","0.88","32333"
"REB","19990706","0.893","0.90","0.88","0.90","46346"
"REB","19990707","0.90","0.90","0.89","0.89","74000"
"REB","19990708","0.89","0.89","0.86","0.89","48630"
"REB","19990709","0.90","0.90","0.89","0.89","7222"
"REB","19990712","0.90","0.90","0.89","0.89","12703"
"REB","19990713","0.89","0.90","0.87","0.90","1083030"
"REB","19990714","0.88","0.89","0.88","0.88","18332"
"REB","19990715","0.90","0.90","0.90","0.90","6750"
"REB","19990716","0.90","0.90","0.89","0.90","20334"
"REB","19990719","0.89","0.90","0.89","0.90","35333"
"REB","19990720","0.90","0.90","0.90","0.90","15500"
"REB","19990721","0.90","0.90","0.90","0.90","29100"
"REB","19990722","0.90","0.90","0.90","0.90","15251"
"REB","19990723","0.90","0.92","0.90","0.90","25531"
"REB","19990726","0.90","0.90","0.90","0.90","21200"
"REB","19990727","0.90","0.90","0.89","0.89","18931"
"REB","19990728","0.90","0.90","0.89","0.89","5617"
"REB","19990729","0.90","0.90","0.89","0.90","15560"
"REB","19990730","0.90","0.90","0.89","0.89","35900"
"REB","19990802","0.89","0.90","0.88","0.89","13420"
"REB","19990803","0.88","0.90","0.88","0.89","54176"
"REB","19990804","0.90","0.90","0.89","0.89","33801"
"REB","19990805","0.88","0.89","0.88","0.88","11007"
"REB","19990806","0.88","0.89","0.88","0.89","275090"
"REB","19990809","0.88","0.89","0.88","0.89","56100"
"REB","19990810","0.87","0.88","0.87","0.88","3600"
"REB","19990811","0.88","0.88","0.88","0.88","8700"
"REB","19990812","0.87","0.87","0.87","0.87","19000"
"REB","19990813","0.87","0.87","0.86","0.87","24300"
"REB","19990816","0.87","0.88","0.87","0.88","9693"
"REB","19990817","0.88","0.90","0.88","0.90","484269"
"REB","19990818","0.90","0.90","0.90","0.90","8608"
"REB","19990819","0.90","0.90","0.89","0.89","6500"
"REB","19990820","0.89","0.90","0.88","0.90","37233"
"REB","19990823","0.901","0.901","0.88","0.89","57284"
"REB","19990824","0.90","0.90","0.89","0.90","64617"
"REB","19990825","0.90","0.90","0.89","0.89","41000"
"REB","19990826","0.90","0.90","0.90","0.90","45972"
"REB","19990827","0.89","0.89","0.88","0.88","18667"
"REB","19990830","0.89","0.89","0.88","0.89","20262"
"REB","19990831","0.89","0.89","0.88","0.88","16429"
"REB","19990901","0.88","0.88","0.88","0.88","4238"
"REB","19990902","0.88","0.88","0.86","0.86","10000"
"REB","19990903","0.86","0.86","0.86","0.86","2000"
"REB","19990906","0.88","0.88","0.86","0.88","24067"
"REB","19990907","0.87","0.87","0.87","0.87","1200"
"REB","19990908","0.86","0.86","0.86","0.86","5207"
"REB","19990910","0.86","0.86","0.86","0.86","18288"
"REB","19990913","0.848","0.85","0.84","0.84","11579"
"REB","19990914","0.84","0.85","0.84","0.85","15739"
"REB","19990915","0.85","0.85","0.85","0.85","30000"
"REB","19990916","0.85","0.85","0.84","0.85","5200"
"REB","19990917","0.84","0.84","0.82","0.82","8500"
"REB","19990920","0.82","0.82","0.82","0.82","2000"
"REB","19990921","0.83","0.83","0.82","0.82","733"
"REB","19990922","0.811","0.811","0.811","0.811","2667"
"REB","19990923","0.82","0.82","0.80","0.80","23759"
"REB","19990924","0.80","0.82","0.80","0.80","22800"
"REB","19990927","0.79","0.80","0.79","0.80","18550"
"REB","19990928","0.79","0.79","0.79","0.79","2300"
"REB","19990929","0.792","0.792","0.79","0.79","5499"
"REB","19990930","0.805","0.805","0.77","0.77","26451"
"REB","19991001","0.80","0.80","0.78","0.79","13350"
"REB","19991004","0.79","0.80","0.79","0.79","4010"
"REB","19991005","0.78","0.78","0.75","0.76","53483"
"REB","19991006","0.77","0.77","0.77","0.77","11849"
"REB","19991008","0.79","0.79","0.78","0.79","23620"
"REB","19991011","0.79","0.79","0.79","0.79","6667"
"REB","19991012","0.80","0.80","0.79","0.79","8217"
"REB","19991013","0.79","0.80","0.79","0.80","19500"
"REB","19991014","0.82","0.83","0.80","0.83","30633"
"REB","19991015","0.808","0.83","0.808","0.83","7000"
"REB","19991018","0.81","0.82","0.80","0.80","37167"
"REB","19991019","0.81","0.82","0.80","0.82","32608"
"REB","19991020","0.82","0.85","0.82","0.85","20233"
"REB","19991021","0.85","0.85","0.84","0.84","9500"
"REB","19991022","0.83","0.83","0.83","0.83","10000"
"REB","19991025","0.82","0.83","0.82","0.83","15964"
"REB","19991027","0.83","0.85","0.82","0.85","18000"
"REB","19991028","0.85","0.85","0.85","0.85","3000"
"REB","19991029","0.84","0.84","0.81","0.81","175000"
"REB","19991101","0.84","0.84","0.84","0.84","5000"
"REB","19991103","0.80","0.83","0.80","0.83","20394"
"REB","19991104","0.83","0.83","0.83","0.83","1000"
"REB","19991105","0.82","0.82","0.80","0.80","54400"
"REB","19991108","0.80","0.80","0.80","0.80","10000"
"REB","19991109","0.80","0.80","0.80","0.80","38267"
"REB","19991110","0.817","0.817","0.80","0.80","14834"
"REB","19991111","0.80","0.80","0.80","0.80","10667"
"REB","19991112","0.83","0.85","0.83","0.84","95201"
"REB","19991115","0.86","0.90","0.85","0.90","144284"
"REB","19991116","0.905","0.93","0.90","0.93","112563"
"REB","19991117","0.955","0.98","0.94","0.95","108744"
"REB","19991118","0.95","0.98","0.95","0.96","52945"
"REB","19991119","0.96","0.96","0.90","0.93","26333"
"REB","19991122","0.896","0.93","0.896","0.90","7000"
"REB","19991123","0.90","0.95","0.90","0.91","20000"
"REB","19991124","0.92","0.92","0.91","0.91","5155"
"REB","19991125","0.91","0.91","0.91","0.91","13345"
"REB","19991126","0.91","0.91","0.90","0.90","19575"
"REB","19991129","0.89","0.89","0.83","0.83","24500"
"REB","19991130","0.85","0.86","0.85","0.85","24188"
"REB","19991201","0.88","0.88","0.85","0.88","63540"
"REB","19991202","0.89","0.90","0.89","0.90","48333"
"REB","19991203","0.90","0.90","0.89","0.89","18767"
"REB","19991206","0.89","0.90","0.89","0.90","5000"
"REB","19991207","0.88","0.88","0.88","0.88","667"
"REB","19991208","0.90","0.90","0.88","0.88","14924"
"REB","19991209","0.88","0.89","0.88","0.89","8000"
"REB","19991210","0.89","0.89","0.89","0.89","51762"
"REB","19991213","0.88","0.88","0.86","0.86","9700"
"REB","19991214","0.87","0.87","0.86","0.86","63646"
"REB","19991215","0.847","0.87","0.847","0.87","46487"
"REB","19991216","0.85","0.85","0.85","0.85","813"
"REB","19991217","0.85","0.87","0.85","0.87","15225"
"REB","19991220","0.87","0.87","0.84","0.84","7584"
"REB","19991221","0.84","0.84","0.84","0.84","2000"
"REB","19991222","0.84","0.84","0.82","0.82","8835"
"REB","19991223","0.83","0.83","0.80","0.80","15400"
"REB","19991224","0.82","0.82","0.82","0.82","42600"
"REB","19991227","0.82","0.82","0.82","0.82","42600"
"REB","19991228","0.82","0.82","0.82","0.82","42600"
"REB","19991229","0.82","0.82","0.80","0.80","2917"
"REB","19991230","0.83","0.83","0.81","0.82","31000"
"REB","19991231","0.83","0.83","0.81","0.82","31000"
"REB","20000104","0.825","0.87","0.82","0.87","35500"
"REB","20000105","0.862","0.862","0.82","0.83","12000"
"REB","20000106","0.84","0.85","0.84","0.84","35367"
"REB","20000107","0.84","0.84","0.83","0.83","58466"
"REB","20000110","0.83","0.83","0.82","0.82","4933"
"REB","20000111","0.83","0.83","0.81","0.81","10000"
"REB","20000112","0.81","0.81","0.81","0.81","48000"
"REB","20000114","0.81","0.83","0.80","0.83","20500"
"REB","20000117","0.82","0.82","0.80","0.80","59000"
"REB","20000118","0.80","0.80","0.79","0.80","54460"
"REB","20000119","0.80","0.80","0.79","0.80","19835"
"REB","20000120","0.79","0.79","0.79","0.79","86722"
"REB","20000121","0.80","0.80","0.80","0.80","225705"
"REB","20000124","0.79","0.79","0.78","0.78","19000"
"REB","20000125","0.79","0.79","0.79","0.79","5500"
"REB","20000127","0.78","0.78","0.78","0.78","20036"
"REB","20000128","0.77","0.77","0.77","0.77","110000"
"REB","20000131","0.78","0.83","0.78","0.83","20373"
"REB","20000201","0.82","0.82","0.80","0.80","6467"
"REB","20000202","0.80","0.80","0.80","0.80","4000"
"REB","20000203","0.80","0.80","0.79","0.79","1446"
"REB","20000207","0.79","0.80","0.79","0.80","23000"
"REB","20000208","0.80","0.81","0.79","0.79","6000"
"REB","20000209","0.78","0.78","0.77","0.77","18614"
"REB","20000210","0.76","0.76","0.75","0.75","9566"
"REB","20000211","0.77","0.78","0.75","0.78","20260"
"REB","20000214","0.76","0.76","0.76","0.76","1000"
"REB","20000215","0.78","0.80","0.75","0.75","48845"
"REB","20000216","0.812","0.812","0.76","0.79","29117"
"REB","20000217","0.79","0.82","0.78","0.82","26706"
"REB","20000218","0.81","0.81","0.81","0.81","15333"
"REB","20000221","0.807","0.83","0.78","0.78","45294"
"REB","20000222","0.78","0.78","0.76","0.76","11861"
"REB","20000223","0.76","0.76","0.75","0.75","2667"
"REB","20000224","0.75","0.80","0.75","0.80","23501"
"REB","20000225","0.82","0.87","0.82","0.85","91307"
"REB","20000228","0.85","0.85","0.82","0.83","94667"
"REB","20000229","0.82","0.82","0.82","0.82","25737"
"REB","20000301","0.81","0.84","0.81","0.81","12733"
"REB","20000302","0.81","0.81","0.80","0.80","20384"
"REB","20000303","0.788","0.81","0.78","0.79","14667"
"REB","20000306","0.79","0.80","0.75","0.75","25593"
"REB","20000307","0.80","0.80","0.77","0.77","18200"
"REB","20000308","0.752","0.76","0.752","0.76","25733"
"REB","20000309","0.77","0.80","0.77","0.80","22200"
"REB","20000310","0.79","0.79","0.77","0.79","56367"
"REB","20000313","0.78","0.80","0.77","0.77","19550"
"REB","20000314","0.78","0.80","0.78","0.80","21000"
"REB","20000315","0.78","0.78","0.78","0.78","1533"
"REB","20000316","0.78","0.78","0.77","0.77","12000"
"REB","20000317","0.79","0.80","0.78","0.78","24033"
"REB","20000320","0.78","0.79","0.78","0.78","21967"
"REB","20000321","0.78","0.78","0.75","0.75","60225"
"REB","20000322","0.77","0.77","0.77","0.77","49117"
"REB","20000323","0.78","0.79","0.78","0.78","34442"
"REB","20000324","0.79","0.80","0.79","0.79","107058"
"REB","20000328","0.80","0.80","0.79","0.79","28800"
"REB","20000329","0.80","0.80","0.79","0.80","21213"
"REB","20000330","0.80","0.80","0.79","0.79","22310"
"REB","20000331","0.79","0.79","0.78","0.79","177541"
"REB","20000403","0.79","0.79","0.78","0.79","117167"
"REB","20000405","0.778","0.78","0.74","0.74","71423"
"REB","20000406","0.75","0.75","0.70","0.72","47145"
"REB","20000407","0.72","0.74","0.72","0.74","25023"
"REB","20000411","0.82","0.83","0.81","0.81","67404"
"REB","20000412","0.81","0.81","0.80","0.81","15000"
"REB","20000413","0.81","0.81","0.76","0.76","40083"
"REB","20000414","0.76","0.80","0.73","0.73","13700"
"REB","20000417","0.73","0.75","0.69","0.75","54940"
"REB","20000418","0.76","0.76","0.72","0.72","5666"
"REB","20000419","0.79","0.79","0.79","0.79","2000"
"REB","20000420","0.77","0.77","0.77","0.77","694"
"REB","20000426","0.77","0.77","0.77","0.77","1584"
"REB","20000427","0.76","0.76","0.76","0.76","1500"
"REB","20000428","0.76","0.77","0.76","0.77","3500"
"REB","20000501","0.76","0.76","0.74","0.74","10000"
"REB","20000502","0.74","0.74","0.74","0.74","1500"
"REB","20000503","0.72","0.75","0.71","0.75","28263"
"REB","20000508","0.74","0.74","0.73","0.73","7000"
"REB","20000509","0.74","0.74","0.74","0.74","35000"
"REB","20000510","0.73","0.73","0.70","0.70","42000"
"REB","20000511","0.69","0.72","0.66","0.66","38781"
"REB","20000512","0.68","0.68","0.68","0.68","4000"
"REB","20000515","0.68","0.69","0.68","0.69","18365"
"REB","20000516","0.69","0.69","0.67","0.67","24718"
"REB","20000517","0.67","0.67","0.60","0.62","54517"
"REB","20000518","0.65","0.65","0.64","0.64","20000"
"REB","20000519","0.69","0.70","0.64","0.64","21833"
"REB","20000522","0.703","0.703","0.68","0.70","16794"
"REB","20000523","0.66","0.66","0.65","0.65","11250"
"REB","20000524","0.67","0.67","0.67","0.67","14447"
"REB","20000525","0.67","0.67","0.67","0.67","5400"
"REB","20000526","0.67","0.67","0.65","0.65","15030"
"REB","20000529","0.65","0.67","0.65","0.67","17700"
"REB","20000530","0.67","0.69","0.67","0.69","3821"
"REB","20000531","0.69","0.69","0.69","0.69","1000"
"REB","20000601","0.68","0.68","0.65","0.65","34000"
"REB","20000602","0.624","0.70","0.62","0.70","40340"
"REB","20000605","0.713","0.77","0.71","0.77","36856"
"REB","20000606","0.73","0.75","0.73","0.75","9317"
"REB","20000607","0.73","0.75","0.71","0.71","22150"
"REB","20000608","0.74","0.74","0.74","0.74","2000"
"REB","20000614","0.73","0.73","0.73","0.73","8000"
"REB","20000615","0.71","0.715","0.68","0.715","23720"
"REB","20000616","0.71","0.73","0.70","0.73","15400"
"REB","20000619","0.68","0.72","0.68","0.70","14600"
"REB","20000620","0.70","0.72","0.70","0.70","35637"
"REB","20000621","0.71","0.72","0.70","0.70","117546"
"REB","20000622","0.70","0.71","0.70","0.71","13900"
"REB","20000623","0.71","0.71","0.70","0.70","23066"
"REB","20000626","0.69","0.70","0.69","0.69","26226"
"REB","20000627","0.69","0.70","0.69","0.70","46923"
"REB","20000628","0.70","0.71","0.70","0.70","58501"
"REB","20000629","0.70","0.71","0.70","0.70","50466"
"REB","20000630","0.71","0.73","0.71","0.73","276823"
"REB","20000703","0.74","0.74","0.73","0.73","20000"
"REB","20000704","0.72","0.75","0.72","0.75","2001"
"REB","20000705","0.72","0.73","0.72","0.73","16069"
"REB","20000706","0.74","0.75","0.70","0.70","119412"
"REB","20000707","0.70","0.72","0.70","0.70","539902"
"REB","20000710","0.70","0.73","0.70","0.73","171200"
"REB","20000711","0.73","0.73","0.71","0.71","24900"
"REB","20000712","0.71","0.71","0.71","0.71","18499"
"REB","20000713","0.707","0.76","0.707","0.76","69649"
"REB","20000714","0.75","0.75","0.73","0.74","8000"
"REB","20000717","0.75","0.75","0.75","0.75","3285"
"REB","20000718","0.75","0.75","0.73","0.73","14500"
"REB","20000719","0.74","0.74","0.72","0.72","12733"
"REB","20000720","0.72","0.74","0.72","0.74","40439"
"REB","20000721","0.748","0.75","0.74","0.75","23250"
"REB","20000724","0.75","0.75","0.75","0.75","28265"
"REB","20000725","0.75","0.75","0.75","0.75","10000"
"REB","20000726","0.75","0.76","0.74","0.74","21334"
"REB","20000728","0.75","0.76","0.75","0.76","6600"
"REB","20000731","0.76","0.76","0.74","0.76","15500"
"REB","20000801","0.76","0.76","0.76","0.76","10513"
"REB","20000802","0.77","0.77","0.75","0.77","28245"
"REB","20000803","0.76","0.77","0.76","0.77","7400"
"REB","20000804","0.77","0.77","0.75","0.75","29000"
"REB","20000807","0.792","0.792","0.79","0.79","10000"
"REB","20000808","0.80","0.80","0.79","0.79","10677"
"REB","20000809","0.78","0.78","0.78","0.78","18893"
"REB","20000810","0.78","0.78","0.77","0.77","14560"
"REB","20000811","0.78","0.78","0.77","0.77","17024"
"REB","20000814","0.79","0.79","0.78","0.78","5200"
"REB","20000815","0.78","0.80","0.78","0.79","13533"
"REB","20000816","0.795","0.81","0.795","0.80","79332"
"REB","20000817","0.80","0.82","0.80","0.80","77800"
"REB","20000818","0.80","0.80","0.79","0.79","11807"
"REB","20000821","0.80","0.80","0.79","0.80","16500"
"REB","20000822","0.80","0.80","0.80","0.80","3200"
"REB","20000823","0.79","0.80","0.79","0.80","5000"
"REB","20000824","0.80","0.80","0.78","0.78","14200"
"REB","20000825","0.78","0.78","0.78","0.78","13800"
"REB","20000828","0.77","0.78","0.77","0.78","12700"
"REB","20000829","0.77","0.79","0.77","0.79","14000"
"REB","20000830","0.79","0.80","0.76","0.76","19599"
"REB","20000904","0.76","0.76","0.74","0.74","20101"
"REB","20000905","0.74","0.74","0.69","0.69","11704"
"REB","20000906","0.70","0.75","0.70","0.75","38963"
"REB","20000907","0.75","0.77","0.75","0.77","9344"
"REB","20000908","0.76","0.76","0.75","0.75","23212"
"REB","20000911","0.77","0.77","0.75","0.75","5944"
"REB","20000912","0.74","0.74","0.73","0.73","2700"
"REB","20000913","0.71","0.71","0.70","0.70","8022"
"REB","20000914","0.71","0.71","0.70","0.70","11396"
"REB","20000915","0.72","0.72","0.72","0.72","2000"
"REB","20000918","0.71","0.71","0.70","0.70","16230"
"REB","20000921","0.70","0.73","0.70","0.70","10567"
"REB","20000922","0.707","0.71","0.70","0.70","31750"
"REB","20000925","0.71","0.71","0.69","0.69","16490"
"REB","20000926","0.67","0.73","0.66","0.72","36503"
"REB","20000927","0.69","0.69","0.67","0.67","1851"
"REB","20000928","0.67","0.72","0.67","0.72","3842"
"REB","20000929","0.72","0.72","0.72","0.72","1000"
"REB","20001002","0.70","0.70","0.70","0.70","1000"
"REB","20001003","0.693","0.693","0.693","0.693","533"
"REB","20001004","0.70","0.70","0.70","0.70","267"
"REB","20001005","0.70","0.70","0.69","0.70","13800"
"REB","20001006","0.69","0.69","0.69","0.69","8000"
"REB","20001009","0.69","0.70","0.68","0.70","22933"
"REB","20001010","0.70","0.70","0.70","0.70","2000"
"REB","20001011","0.72","0.72","0.72","0.72","6300"
"REB","20001012","0.70","0.70","0.69","0.69","45223"
"REB","20001013","0.68","0.68","0.68","0.68","917"
"REB","20001016","0.68","0.70","0.68","0.70","3215"
"REB","20001017","0.68","0.69","0.67","0.67","23500"
"REB","20001018","0.68","0.69","0.67","0.67","15000"
"REB","20001019","0.67","0.68","0.67","0.67","2333"
"REB","20001020","0.68","0.68","0.68","0.68","2000"
"REB","20001023","0.70","0.70","0.70","0.70","4200"
"REB","20001024","0.70","0.70","0.68","0.68","16000"
"REB","20001025","0.68","0.69","0.67","0.69","8730"
"REB","20001026","0.69","0.70","0.68","0.68","26900"
"REB","20001027","0.67","0.68","0.67","0.67","10779"
"REB","20001030","0.67","0.68","0.67","0.68","7105"
"REB","20001031","0.67","0.67","0.65","0.65","27062"
"REB","20001101","0.66","0.66","0.64","0.64","70368"
"REB","20001102","0.65","0.68","0.64","0.68","5987"
"REB","20001103","0.68","0.69","0.66","0.66","11695"
"REB","20001106","0.682","0.682","0.67","0.67","30007"
"REB","20001107","0.68","0.68","0.65","0.66","13275"
"REB","20001108","0.67","0.67","0.66","0.67","4210"
"REB","20001109","0.67","0.68","0.67","0.68","5871"
"REB","20001110","0.66","0.66","0.65","0.65","50097"
"REB","20001113","0.67","0.67","0.62","0.62","316608"
"REB","20001114","0.625","0.625","0.60","0.60","85609"
"REB","20001115","0.63","0.63","0.62","0.62","21473"
"REB","20001117","0.65","0.65","0.65","0.65","13973"
"REB","20001120","0.63","0.65","0.61","0.62","155900"
"REB","20001121","0.63","0.64","0.63","0.64","6200"
"REB","20001122","0.63","0.64","0.63","0.64","4403842"
"REB","20001123","0.63","0.65","0.63","0.65","23055"
"REB","20001124","0.66","0.66","0.64","0.65","36145"
"REB","20001127","0.65","0.66","0.65","0.66","26710"
"REB","20001128","0.67","0.68","0.67","0.67","71750"
"REB","20001129","0.67","0.69","0.67","0.69","7650"
"REB","20001130","0.71","0.74","0.70","0.70","608370"
"REB","20001201","0.72","0.72","0.69","0.70","90000"
"REB","20001204","0.70","0.70","0.69","0.70","55935"
"REB","20001205","0.69","0.69","0.68","0.68","31890"
"REB","20001206","0.68","0.68","0.66","0.68","57429"
"REB","20001207","0.705","0.705","0.66","0.66","23054"
"REB","20001208","0.68","0.72","0.68","0.72","70000"
"REB","20001211","0.72","0.72","0.71","0.71","14380"
"REB","20001212","0.72","0.76","0.72","0.75","81300"
"REB","20001213","0.72","0.73","0.71","0.73","35667"
"REB","20001214","0.71","0.72","0.70","0.70","33360"
"REB","20001215","0.72","0.73","0.68","0.68","106253"
"REB","20001218","0.68","0.73","0.68","0.70","15368"
"REB","20001219","0.70","0.70","0.69","0.69","29435"
"REB","20001220","0.70","0.70","0.67","0.67","36150"
"REB","20001221","0.67","0.70","0.67","0.70","14184"
"REB","20001222","0.70","0.70","0.67","0.67","112775"
"REB","20001225","0.70","0.70","0.67","0.67","112775"
"REB","20001226","0.70","0.70","0.67","0.67","112775"
"REB","20001227","0.68","0.68","0.68","0.68","3000"
"REB","20001228","0.67","0.68","0.67","0.68","5310"
"REB","20001229","0.682","0.682","0.66","0.66","57040"
"REB","20010101","0.682","0.682","0.66","0.66","57040"
"REB","20010102","0.68","0.70","0.68","0.70","2105"
"REB","20010103","0.70","0.70","0.68","0.68","13537"
"REB","20010104","0.68","0.68","0.68","0.68","797"
"REB","20010105","0.68","0.69","0.66","0.66","28925"
"REB","20010108","0.68","0.68","0.68","0.68","70"
"REB","20010109","0.68","0.68","0.66","0.66","15470"
"REB","20010110","0.66","0.66","0.66","0.66","12100"
"REB","20010111","0.66","0.66","0.64","0.64","32126"
"REB","20010112","0.68","0.68","0.68","0.68","6807"
"REB","20010115","0.70","0.70","0.69","0.69","4983"
"REB","20010116","0.68","0.72","0.68","0.72","23460"
"REB","20010117","0.72","0.72","0.70","0.70","6750"
"REB","20010118","0.70","0.70","0.69","0.69","7453"
"REB","20010119","0.70","0.70","0.69","0.70","9247"
"REB","20010122","0.69","0.70","0.69","0.69","22840"
"REB","20010123","0.69","0.69","0.69","0.69","3300"
"REB","20010124","0.69","0.70","0.69","0.69","8480"
"REB","20010125","0.69","0.70","0.69","0.70","2090"
"REB","20010129","0.69","0.69","0.68","0.68","13077"
"REB","20010130","0.68","0.68","0.67","0.67","26416"
"REB","20010131","0.68","0.68","0.67","0.67","29077"
"REB","20010201","0.68","0.68","0.67","0.68","19140"
"REB","20010202","0.67","0.67","0.66","0.66","33623"
"REB","20010205","0.66","0.66","0.65","0.65","34667"
"REB","20010206","0.66","0.66","0.65","0.65","25430"
"REB","20010207","0.65","0.65","0.65","0.65","71087"
"REB","20010208","0.66","0.66","0.65","0.65","39126"
"REB","20010209","0.66","0.67","0.65","0.65","18617"
"REB","20010212","0.65","0.65","0.65","0.65","7683"
"REB","20010213","0.65","0.67","0.65","0.67","3100"
"REB","20010214","0.66","0.67","0.66","0.67","28640"
"REB","20010215","0.68","0.70","0.68","0.70","549760"
"REB","20010216","0.70","0.70","0.67","0.68","35313"
"REB","20010219","0.67","0.67","0.67","0.67","9000"
"REB","20010220","0.68","0.68","0.68","0.68","4200"
"REB","20010221","0.68","0.69","0.68","0.69","3200"
"REB","20010222","0.69","0.69","0.69","0.69","25000"
"REB","20010223","0.69","0.69","0.69","0.69","1433"
"REB","20010226","0.70","0.70","0.69","0.70","27500"
"REB","20010227","0.70","0.71","0.70","0.70","16184"
"REB","20010228","0.70","0.71","0.69","0.71","45976"
"REB","20010301","0.70","0.70","0.70","0.70","7000"
"REB","20010302","0.69","0.69","0.69","0.69","11033"
"REB","20010305","0.69","0.69","0.68","0.68","10850"
"REB","20010306","0.68","0.68","0.68","0.68","3150"
"REB","20010307","0.69","0.71","0.69","0.71","71000"
"REB","20010308","0.71","0.71","0.70","0.70","31600"
"REB","20010309","0.70","0.71","0.70","0.71","20000"
"REB","20010312","0.70","0.71","0.69","0.71","16979"
"REB","20010313","0.71","0.71","0.70","0.71","27271"
"REB","20010314","0.68","0.71","0.68","0.69","28251"
"REB","20010315","0.68","0.70","0.68","0.68","17343"
"REB","20010316","0.68","0.69","0.68","0.69","14175"
"REB","20010319","0.70","0.70","0.67","0.67","39652"
"REB","20010320","0.67","0.67","0.65","0.65","3750"
"REB","20010321","0.65","0.69","0.65","0.69","2550"
"REB","20010323","0.66","0.66","0.65","0.65","2700"
"REB","20010326","0.66","0.66","0.66","0.66","2800"
"REB","20010327","0.70","0.70","0.69","0.69","9000"
"REB","20010328","0.66","0.66","0.66","0.66","2267"
"REB","20010329","0.66","0.66","0.66","0.66","8433"
"REB","20010330","0.66","0.66","0.66","0.66","3667"
"REB","20010402","0.68","0.69","0.68","0.69","26500"
"REB","20010403","0.69","0.70","0.69","0.70","46944"
"REB","20010404","0.70","0.70","0.69","0.70","3400"
"REB","20010405","0.70","0.70","0.69","0.70","19517"
"REB","20010406","0.71","0.72","0.71","0.72","48630"
"REB","20010409","0.85","0.86","0.84","0.85","1179292"
"REB","20010410","0.85","0.86","0.84","0.85","732396"
"REB","20010411","0.88","0.88","0.85","0.86","58133"
"REB","20010412","0.86","0.86","0.85","0.85","99295"
"REB","20010417","0.85","0.85","0.83","0.83","131616"
"REB","20010418","0.86","0.88","0.85","0.87","353708"
"REB","20010419","0.88","0.89","0.87","0.87","135920"
"REB","20010420","0.87","0.87","0.86","0.86","87245"
"REB","20010423","0.87","0.89","0.87","0.89","62098"
"REB","20010424","0.89","0.89","0.87","0.87","35810"
"REB","20010426","0.883","0.883","0.85","0.85","639783"
"REB","20010427","0.86","0.86","0.85","0.85","182267"
"REB","20010430","0.864","0.87","0.85","0.87","42731"
"REB","20010501","0.86","0.86","0.85","0.86","64750"
"REB","20010502","0.86","0.87","0.85","0.86","60800"
"REB","20010503","0.86","0.86","0.85","0.85","89789"
"REB","20010504","0.86","0.86","0.85","0.85","351986"
"REB","20010507","0.85","0.86","0.85","0.85","148323"
"REB","20010508","0.85","0.86","0.84","0.85","90343"
"REB","20010509","0.85","0.85","0.84","0.84","37540"
"REB","20010510","0.85","0.86","0.84","0.84","45594"
"REB","20010511","0.84","0.86","0.84","0.86","352687"
"REB","20010514","0.85","0.86","0.85","0.85","14000"
"REB","20010515","0.86","0.86","0.85","0.85","45163"
"REB","20010516","0.86","0.86","0.85","0.86","76614"
"REB","20010517","0.86","0.86","0.85","0.86","58671"
"REB","20010518","0.86","0.86","0.85","0.86","97490"
"REB","20010521","0.86","0.86","0.85","0.85","37333"
"REB","20010522","0.86","0.86","0.85","0.85","51300"
"REB","20010523","0.85","0.86","0.85","0.86","64983"
"REB","20010524","0.86","0.86","0.85","0.85","38110"
"REB","20010525","0.863","0.863","0.86","0.86","31300"
"REB","20010528","0.86","0.86","0.85","0.85","64331"
"REB","20010529","0.85","0.85","0.84","0.85","568433"
"REB","20010530","0.85","0.85","0.84","0.84","56277"
"REB","20010531","0.84","0.84","0.83","0.84","87687"
"REB","20010601","0.83","0.85","0.83","0.83","104975"
"REB","20010604","0.83","0.84","0.83","0.84","66547"
"REB","20010605","0.85","0.85","0.84","0.85","152893"
"REB","20010606","0.85","0.85","0.84","0.84","145987"
"REB","20010607","0.85","0.85","0.84","0.84","185050"
"REB","20010608","0.85","0.85","0.83","0.85","271767"
"REB","20010612","0.84","0.84","0.83","0.84","120484"
"REB","20010613","0.84","0.84","0.83","0.84","145713"
"REB","20010614","0.84","0.84","0.83","0.84","74100"
"REB","20010615","0.83","0.84","0.83","0.84","27829"
"REB","20010618","0.84","0.84","0.82","0.83","150900"
"REB","20010619","0.83","0.84","0.83","0.83","169652"
"REB","20010620","0.84","0.84","0.83","0.84","79472"
"REB","20010621","0.84","0.85","0.84","0.85","41751"
"REB","20010622","0.85","0.85","0.84","0.84","42834"
"REB","20010625","0.84","0.84","0.83","0.83","88100"
"REB","20010626","0.84","0.84","0.84","0.84","34900"
"REB","20010627","0.84","0.84","0.83","0.84","116692"
"REB","20010628","0.84","0.84","0.83","0.83","121000"
"REB","20010629","0.841","0.841","0.83","0.83","30567"
"REB","20010702","0.84","0.84","0.83","0.84","29455"
"REB","20010703","0.84","0.84","0.83","0.83","30017"
"REB","20010704","0.83","0.84","0.83","0.84","39150"
"REB","20010705","0.84","0.84","0.83","0.83","35700"
"REB","20010706","0.83","0.84","0.83","0.83","20500"
"REB","20010709","0.84","0.84","0.83","0.84","167270"
"REB","20010710","0.84","0.84","0.84","0.84","4000"
"REB","20010711","0.84","0.84","0.83","0.84","54530"
"REB","20010712","0.84","0.84","0.83","0.83","55641"
"REB","20010713","0.84","0.85","0.83","0.84","150938"
"REB","20010716","0.85","0.85","0.83","0.83","49947"
"REB","20010717","0.84","0.85","0.84","0.84","161197"
"REB","20010718","0.85","0.86","0.85","0.86","345852"
"REB","20010719","0.85","0.86","0.85","0.86","83717"
"REB","20010720","0.86","0.86","0.85","0.86","142404"
"REB","20010723","0.85","0.86","0.85","0.86","4999425"
"REB","20010724","0.87","1.06","0.87","1.025","1780883"
"REB","20010725","1.09","1.16","1.05","1.11","2207898"
"REB","20010726","1.15","1.22","1.14","1.18","822331"
"REB","20010727","1.23","1.49","1.23","1.49","2714709"
"REB","20010730","1.69","1.97","1.60","1.61","2358778"
"REB","20010731","1.69","1.71","1.61","1.62","1125679"
"REB","20010801","1.625","1.64","1.60","1.60","477109"
"REB","20010802","1.60","1.60","1.42","1.45","717141"
"REB","20010803","1.50","1.60","1.48","1.583","413790"
"REB","20010806","1.57","1.60","1.54","1.60","206760"
"REB","20010807","1.66","1.71","1.65","1.67","577180"
"REB","20010808","1.70","1.75","1.69","1.725","432638"
"REB","20010809","1.75","1.85","1.75","1.84","384039"
"REB","20010810","1.85","1.85","1.71","1.735","468547"
"REB","20010813","1.715","1.765","1.71","1.765","174601"
"REB","20010814","1.75","1.75","1.66","1.66","215860"
"REB","20010815","1.67","1.71","1.66","1.66","163815"
"REB","20010816","1.67","1.69","1.66","1.66","64578"
"REB","20010817","1.67","1.70","1.66","1.66","61958"
"REB","20010820","1.66","1.70","1.66","1.69","36255"
"REB","20010821","1.67","1.67","1.64","1.64","191249"
"REB","20010822","1.66","1.66","1.63","1.63","66382"
"REB","20010823","1.64","1.66","1.63","1.65","39950"
"REB","20010824","1.65","1.66","1.63","1.66","96420"
"REB","20010827","1.629","1.65","1.629","1.63","56505"
"REB","20010828","1.65","1.65","1.63","1.65","33758"
"REB","20010829","1.63","1.65","1.62","1.62","42550"
"REB","20010830","1.645","1.65","1.62","1.64","82266"
"REB","20010831","1.63","1.64","1.62","1.63","39403"
"REB","20010903","1.63","1.63","1.62","1.62","52033"
"REB","20010904","1.65","1.66","1.65","1.65","390343"
"REB","20010905","1.67","1.68","1.65","1.68","96570"
"REB","20010906","1.68","1.69","1.67","1.69","61975"
"REB","20010907","1.69","1.75","1.67","1.74","85459"
"REB","20010910","1.69","1.73","1.67","1.68","45590"
"REB","20010911","1.68","1.71","1.67","1.69","75150"
"REB","20010912","1.66","1.66","1.64","1.64","603290"
"REB","20010913","1.65","1.69","1.65","1.67","99771"
"REB","20010914","1.664","1.68","1.65","1.66","96038"
"REB","20010917","1.65","1.65","1.55","1.58","671704"
"REB","20010918","1.574","1.64","1.53","1.64","135991"
"REB","20010919","1.64","1.64","1.59","1.62","111885"
"REB","20010920","1.60","1.60","1.57","1.57","105700"
"REB","20010921","1.56","1.56","1.43","1.51","416460"
"REB","20010924","1.48","1.48","1.41","1.44","100840"
"REB","20010925","1.48","1.58","1.48","1.57","97230"
"REB","20010926","1.59","1.59","1.53","1.54","85727"
"REB","20010927","1.56","1.57","1.50","1.55","34500"
"REB","20010928","1.57","1.57","1.53","1.57","41335"
"REB","20011001","1.583","1.60","1.56","1.60","32795"
"REB","20011002","1.60","1.60","1.56","1.58","63540"
"REB","20011003","1.581","1.581","1.55","1.55","28264"
"REB","20011004","1.57","1.57","1.51","1.51","138883"
"REB","20011005","1.50","1.58","1.50","1.53","138160"
"REB","20011008","1.52","1.54","1.46","1.54","51407"
"REB","20011009","1.534","1.534","1.50","1.50","33092"
"REB","20011010","1.50","1.51","1.49","1.50","69023"
"REB","20011011","1.50","1.52","1.48","1.49","97775"
"REB","20011012","1.501","1.501","1.46","1.47","62532"
"REB","20011015","1.47","1.49","1.46","1.49","28500"
"REB","20011016","1.50","1.50","1.47","1.48","32000"
"REB","20011017","1.48","1.50","1.48","1.50","80626"
"REB","20011018","1.48","1.49","1.47","1.49","16100"
"REB","20011019","1.49","1.50","1.49","1.49","22850"
"REB","20011022","1.50","1.50","1.49","1.49","48735"
"REB","20011023","1.49","1.50","1.47","1.47","56036"
"REB","20011024","1.495","1.495","1.47","1.49","40873"
"REB","20011025","1.49","1.49","1.47","1.49","30667"
"REB","20011026","1.49","1.49","1.48","1.48","53427"
"REB","20011029","1.48","1.49","1.47","1.47","10295"
"REB","20011030","1.47","1.48","1.47","1.47","30350"
"REB","20011031","1.47","1.48","1.46","1.47","68650"
"REB","20011101","1.47","1.47","1.46","1.46","18773"
"REB","20011102","1.46","1.47","1.46","1.46","19007"
"REB","20011105","1.46","1.46","1.45","1.45","140298"
"REB","20011106","1.46","1.47","1.46","1.46","22513"
"REB","20011107","1.46","1.47","1.46","1.46","22513"
"REB","20011108","1.46","1.48","1.46","1.47","34538"
"REB","20011109","1.48","1.49","1.46","1.48","52984"
"REB","20011112","1.48","1.50","1.46","1.47","10140"
"REB","20011113","1.47","1.47","1.46","1.47","26450"
"REB","20011114","1.481","1.481","1.47","1.48","25852"
"REB","20011115","1.48","1.48","1.46","1.46","19680"
"REB","20011116","1.48","1.49","1.46","1.48","35936"
"REB","20011119","1.48","1.49","1.48","1.48","23383"
"REB","20011120","1.475","1.48","1.46","1.48","52402"
"REB","20011122","1.47","1.48","1.47","1.47","18603"
"REB","20011123","1.47","1.48","1.47","1.48","17600"
"REB","20011126","1.48","1.48","1.47","1.47","67572"
"REB","20011127","1.47","1.49","1.47","1.49","44407"
"REB","20011128","1.48","1.50","1.47","1.49","44108"
"REB","20011129","1.48","1.48","1.47","1.48","21007"
"REB","20011130","1.47","1.48","1.47","1.47","30050"
"REB","20011203","1.47","1.48","1.47","1.47","41100"
"REB","20011207","1.47","1.47","1.47","1.47","6700"
"REB","20011210","1.48","1.48","1.47","1.48","25353"
"REB","20011214","1.59","1.59","1.53","1.53","39650"
"REB","20011217","1.49","1.50","1.48","1.49","74089"
"REB","20011218","1.567","1.57","1.55","1.55","61844"
"REB","20011219","1.557","1.58","1.557","1.56","21656"
"REB","20011220","1.57","1.58","1.57","1.57","26955"
"REB","20011221","1.57","1.57","1.56","1.57","21048"
"REB","20011224","1.58","1.58","1.57","1.57","21150"
"REB","20011227","1.58","1.58","1.58","1.58","19700"
"REB","20011228","1.58","1.58","1.57","1.58","17750"
"REB","20011231","1.58","1.62","1.58","1.60","53821"
"REB","20020102","1.60","1.63","1.60","1.63","15683"
"REB","20020103","1.62","1.62","1.60","1.60","25000"
"REB","20020104","1.611","1.611","1.60","1.60","26330"
"REB","20020107","1.60","1.61","1.59","1.60","30662"
"REB","20020108","1.59","1.60","1.57","1.60","49336"
"REB","20020109","1.59","1.59","1.58","1.59","13325"
"REB","20020110","1.58","1.58","1.57","1.58","4341"
"REB","20020111","1.57","1.59","1.56","1.59","23307"
"REB","20020114","1.594","1.594","1.55","1.56","21000"
"REB","20020115","1.56","1.58","1.54","1.58","31747"
"REB","20020116","1.55","1.55","1.55","1.55","6000"
"REB","20020117","1.55","1.55","1.52","1.53","42150"
"REB","20020118","1.53","1.55","1.53","1.53","14000"
"REB","20020121","1.53","1.54","1.53","1.54","11400"
"REB","20020122","1.54","1.56","1.54","1.54","33556"
"REB","20020123","1.54","1.54","1.53","1.53","27300"
"REB","20020124","1.54","1.54","1.53","1.53","8035"
"REB","20020125","1.53","1.54","1.50","1.50","42175"
"REB","20020129","1.50","1.54","1.50","1.54","24717"
"REB","20020130","1.50","1.51","1.49","1.50","23965"
"REB","20020131","1.50","1.50","1.50","1.50","12367"
"REB","20020201","1.51","1.51","1.50","1.50","19200"
"REB","20020204","1.50","1.53","1.49","1.53","23791"
"REB","20020205","1.50","1.50","1.49","1.50","11947"
"REB","20020206","1.50","1.51","1.50","1.50","45369"
"REB","20020207","1.50","1.51","1.50","1.51","75517"
"REB","20020208","1.506","1.51","1.50","1.50","35450"
"REB","20020211","1.50","1.51","1.48","1.48","48070"
"REB","20020212","1.52","1.57","1.52","1.57","156886"
"REB","20020213","1.57","1.59","1.55","1.59","132244"
"REB","20020214","1.59","1.59","1.56","1.57","32600"
"REB","20020215","1.58","1.59","1.57","1.59","38850"
"REB","20020218","1.59","1.60","1.59","1.59","23774"
"REB","20020219","1.59","1.60","1.58","1.58","29793"
"REB","20020220","1.58","1.58","1.55","1.55","28215"
"REB","20020221","1.55","1.57","1.55","1.56","16049"
"REB","20020222","1.57","1.57","1.55","1.56","22045"
"REB","20020225","1.57","1.57","1.56","1.56","11665"
"REB","20020226","1.55","1.57","1.55","1.57","13750"
"REB","20020227","1.55","1.55","1.54","1.54","10263"
"REB","20020228","1.55","1.56","1.55","1.56","11132"
"REB","20020301","1.55","1.57","1.54","1.55","21234"
"REB","20020304","1.544","1.57","1.544","1.55","20725"
"REB","20020305","1.55","1.55","1.54","1.54","9000"
"REB","20020306","1.55","1.55","1.53","1.53","27540"
"REB","20020307","1.54","1.55","1.53","1.54","18875"
"REB","20020308","1.535","1.54","1.53","1.53","14855"
"REB","20020311","1.55","1.56","1.53","1.53","18830"
"REB","20020312","1.52","1.53","1.51","1.53","46200"
"REB","20020313","1.52","1.53","1.52","1.53","3500"
"REB","20020314","1.53","1.54","1.53","1.54","9925"
"REB","20020315","1.54","1.66","1.54","1.66","200171"
"REB","20020318","1.71","1.85","1.71","1.75","384065"
"REB","20020319","1.85","1.93","1.83","1.88","461626"
"REB","20020320","1.90","1.98","1.87","1.87","311088"
"REB","20020321","1.87","1.90","1.86","1.87","181415"
"REB","20020322","1.87","1.87","1.85","1.87","215193"
"REB","20020325","1.89","1.90","1.87","1.90","94615"
"REB","20020326","1.90","1.90","1.88","1.90","84368"
"REB","20020327","1.90","1.91","1.89","1.91","48382"
"REB","20020328","1.90","1.91","1.89","1.90","89806"
"REB","20020329","1.90","1.91","1.89","1.90","89806"
"REB","20020402","1.91","1.91","1.87","1.90","79118"
"REB","20020403","1.90","1.91","1.86","1.86","21191"
"REB","20020404","1.87","1.89","1.85","1.85","45568"
"REB","20020405","1.85","1.90","1.85","1.87","22230"
"REB","20020408","1.89","1.90","1.89","1.90","28117"
"REB","20020409","1.93","1.98","1.93","1.95","161476"
"REB","20020410","1.96","2.10","1.96","2.05","135229"
"REB","20020411","2.09","2.10","2.07","2.07","86819"
"REB","20020412","2.07","2.14","2.07","2.14","67209"
"REB","20020415","2.15","2.25","2.15","2.23","144844"
"REB","20020416","2.25","2.34","2.20","2.20","139280"
"REB","20020417","2.21","2.25","2.21","2.22","68763"
"REB","20020418","2.23","2.25","2.22","2.25","53411"
"REB","20020419","2.26","2.32","2.26","2.30","108641"
"REB","20020422","2.20","2.20","2.14","2.15","27800"
"REB","20020423","2.15","2.16","2.14","2.15","62850"
"REB","20020424","2.13","2.13","2.00","2.00","67400"
"REB","20020426","2.02","2.05","2.02","2.05","16097"
"REB","20020429","2.07","2.10","2.07","2.10","13985"
"REB","20020430","2.08","2.08","2.02","2.05","5904"
"REB","20020501","2.05","2.05","2.01","2.01","41233"
"REB","20020502","2.02","2.04","2.00","2.02","24945"
"REB","20020503","2.00","2.00","1.99","1.99","28895"
"REB","20020506","1.99","2.00","1.95","1.95","40432"
"REB","20020507","1.96","2.00","1.95","1.98","24883"
"REB","20020508","1.95","1.98","1.95","1.95","6300"
"REB","20020509","1.96","1.96","1.95","1.95","17885"
"REB","20020510","1.96","1.98","1.94","1.95","44717"
"REB","20020513","1.94","1.94","1.93","1.93","29010"
"REB","20020514","1.92","1.92","1.89","1.90","59099"
"REB","20020515","1.91","1.94","1.90","1.92","31624"
"REB","20020516","1.92","1.92","1.86","1.86","33373"
"REB","20020517","1.88","1.95","1.88","1.95","47810"
"REB","20020520","1.98","2.05","1.97","2.05","73820"
"REB","20020521","2.05","2.05","2.00","2.02","16400"
"REB","20020522","2.03","2.03","1.95","1.95","27000"
"REB","20020523","1.97","1.99","1.96","1.96","41789"
"REB","20020524","1.98","1.98","1.95","1.95","27500"
"REB","20020527","1.95","2.03","1.95","2.03","33210"
"REB","20020528","2.06","2.15","2.06","2.11","77756"
"REB","20020529","2.15","2.17","2.12","2.17","53995"
"REB","20020530","2.17","2.17","2.15","2.17","71579"
"REB","20020531","2.15","2.15","2.08","2.10","57155"
"REB","20020603","2.11","2.15","2.11","2.15","20240"
"REB","20020604","2.15","2.15","2.08","2.15","53562"
"REB","20020605","2.12","2.15","2.09","2.15","16050"
"REB","20020606","2.14","2.14","2.12","2.12","5520"
"REB","20020607","2.12","2.13","2.11","2.13","6534"
"REB","20020611","2.13","2.13","2.08","2.08","39088"
"REB","20020612","2.09","2.12","2.07","2.09","65602"
"REB","20020613","2.10","2.10","2.07","2.07","26053"
"REB","20020614","2.07","2.08","2.07","2.07","18211"
"REB","20020617","2.07","2.07","2.07","2.07","29617"
"REB","20020618","2.07","2.07","2.06","2.06","39489"
"REB","20020619","2.07","2.07","2.04","2.04","42180"
"REB","20020620","2.03","2.04","2.02","2.03","32616"
"REB","20020621","2.03","2.05","2.01","2.01","22511"
"REB","20020624","2.02","2.02","1.90","1.96","245124"
"REB","20020625","1.98","2.03","1.96","1.96","57962"
"REB","20020626","1.99","2.00","1.95","1.95","63114"
"REB","20020627","1.95","1.98","1.95","1.96","29195"
"REB","20020628","1.98","1.99","1.94","1.94","174934"
"REB","20020701","1.98","1.98","1.96","1.98","30308"
"REB","20020702","1.98","2.00","1.98","2.00","14877"
"REB","20020704","1.99","1.99","1.96","1.97","36598"
"REB","20020705","1.97","1.99","1.96","1.99","32798"
"REB","20020708","2.00","2.00","1.96","1.96","38027"
"REB","20020709","1.96","1.97","1.96","1.96","21103"
"REB","20020710","1.99","1.99","1.96","1.99","23500"
"REB","20020711","1.97","1.99","1.95","1.98","55535"
"REB","20020712","1.97","1.97","1.94","1.95","15381"
"REB","20020715","1.95","1.95","1.93","1.93","29986"
"REB","20020716","1.93","1.94","1.91","1.91","35869"
"REB","20020717","1.85","1.90","1.85","1.88","47441"
"REB","20020718","1.85","1.85","1.80","1.85","54888"
"REB","20020719","1.86","1.86","1.84","1.86","37391"
"REB","20020722","1.82","1.82","1.77","1.80","91664"
"REB","20020723","1.80","1.90","1.80","1.89","84091"
"REB","20020724","1.90","1.94","1.89","1.94","46256"
"REB","20020725","1.96","1.98","1.95","1.96","141279"
"REB","20020726","1.98","1.99","1.90","1.93","169594"
"REB","20020729","1.92","1.94","1.88","1.92","50089"
"REB","20020730","1.93","1.96","1.92","1.96","43521"
"REB","20020731","1.95","1.98","1.95","1.98","17442"
"REB","20020801","1.98","1.98","1.96","1.96","26970"
"REB","20020802","1.96","1.97","1.95","1.95","42677"
"REB","20020805","1.95","1.95","1.92","1.95","36569"
"REB","20020806","1.94","1.94","1.91","1.91","30433"
"REB","20020807","1.92","1.95","1.92","1.93","43700"
"REB","20020808","1.93","1.96","1.93","1.95","22798"
"REB","20020809","1.96","1.97","1.95","1.97","20687"
"REB","20020812","1.98","1.98","1.96","1.96","34084"
"REB","20020813","1.98","2.02","1.98","2.00","150968"
"REB","20020814","2.00","2.03","2.00","2.03","62520"
"REB","20020815","2.02","2.06","2.02","2.03","28117"
"REB","20020816","2.05","2.06","2.03","2.05","32043"
"REB","20020819","2.05","2.07","2.05","2.07","43450"
"REB","20020820","2.07","2.07","2.05","2.05","24085"
"REB","20020821","2.06","2.07","2.06","2.07","10314"
"REB","20020822","2.06","2.06","2.05","2.05","34037"
"REB","20020823","2.07","2.07","2.04","2.07","37714"
"REB","20020826","2.05","2.06","2.05","2.06","38934"
"REB","20020827","2.07","2.12","2.07","2.11","57747"
"REB","20020828","2.11","2.14","2.11","2.14","25553"
"REB","20020829","2.12","2.12","2.07","2.10","63192"
"REB","20020830","2.10","2.10","2.09","2.09","11532"
"REB","20020902","2.09","2.14","2.09","2.12","25701"
"REB","20020903","2.12","2.12","2.09","2.10","27951"
"REB","20020904","2.10","2.12","2.08","2.12","36518"
"REB","20020905","2.12","2.12","2.09","2.10","26437"
"REB","20020906","2.08","2.09","2.06","2.08","67523"
"REB","20020909","2.08","2.10","2.06","2.10","35234"
"REB","20020910","2.21","2.27","2.21","2.22","263305"
"REB","20020911","2.22","2.26","2.22","2.25","105942"
"REB","20020912","2.25","2.26","2.24","2.25","47985"
"REB","20020913","2.25","2.29","2.23","2.29","3175220"
"REB","20020916","2.30","2.35","2.30","2.33","82728"
"REB","20020917","2.36","2.50","2.36","2.41","288898"
"REB","20020918","2.40","2.41","2.37","2.38","125831"
"REB","20020919","2.39","2.41","2.38","2.38","116495"
"REB","20020920","2.40","2.40","2.37","2.38","90040"
"REB","20020923","2.39","2.39","2.35","2.35","43492"
"REB","20020924","2.35","2.35","2.30","2.32","186619"
"REB","20020925","2.31","2.31","2.25","2.26","110782"
"REB","20020926","2.28","2.29","2.28","2.29","38909"
"REB","20020927","2.30","2.32","2.30","2.30","79103"
"REB","20020930","2.33","2.33","2.26","2.30","22709"
"REB","20021001","2.30","2.30","2.28","2.30","43937"
"REB","20021002","2.30","2.30","2.25","2.25","20607"
"REB","20021003","2.26","2.26","2.24","2.24","58379"
"REB","20021004","2.25","2.26","2.25","2.26","9657"
"REB","20021007","2.26","2.26","2.24","2.24","34452"
"REB","20021008","2.24","2.25","2.22","2.23","30352"
"REB","20021009","2.24","2.24","2.23","2.23","32164"
"REB","20021010","2.24","2.25","2.21","2.21","27823"
"REB","20021011","2.23","2.25","2.21","2.21","53156"
"REB","20021014","2.24","2.24","2.21","2.21","32118"
"REB","20021015","2.21","2.24","2.21","2.22","41205"
"REB","20021016","2.24","2.25","2.24","2.25","22355"
"REB","20021017","2.25","2.25","2.23","2.23","29325"
"REB","20021018","2.24","2.24","2.22","2.23","9623"
"REB","20021021","2.24","2.25","2.21","2.23","219290"
"REB","20021022","2.25","2.25","2.23","2.24","15724"
"REB","20021023","2.24","2.25","2.23","2.24","59681"
"REB","20021024","2.25","2.27","2.22","2.27","73383"
"REB","20021025","2.27","2.28","2.24","2.28","30664"
"REB","20021028","2.28","2.29","2.26","2.26","60237"
"REB","20021029","2.25","2.25","2.22","2.24","41002"
"REB","20021030","2.22","2.24","2.21","2.21","55800"
"REB","20021031","2.21","2.22","2.19","2.19","166160"
"REB","20021101","2.20","2.20","2.18","2.20","37837"
"REB","20021104","2.20","2.20","2.18","2.18","45221"
"REB","20021105","2.19","2.21","2.19","2.19","65662"
"REB","20021106","2.20","2.21","2.20","2.20","50224"
"REB","20021107","2.19","2.21","2.19","2.20","26309"
"REB","20021108","2.20","2.21","2.19","2.20","111584"
"REB","20021111","2.20","2.20","2.18","2.19","68213"
"REB","20021112","2.19","2.19","2.19","2.19","0"
"REB","20021113","2.19","2.20","2.18","2.19","216333"
"REB","20021114","2.18","2.19","2.16","2.18","38756"
"REB","20021115","2.18","2.18","2.16","2.16","48076"
"REB","20021118","2.18","2.21","2.18","2.21","43903"
"REB","20021119","2.21","2.22","2.18","2.18","46749"
"REB","20021120","2.21","2.21","2.18","2.20","28476"
"REB","20021121","2.18","2.18","2.16","2.16","51572"
"REB","20021122","2.16","2.16","2.15","2.16","44539"
"REB","20021125","2.14","2.15","2.11","2.14","96522"
"REB","20021126","2.17","2.20","2.17","2.19","105647"
"REB","20021127","2.20","2.20","2.18","2.19","35415"
"REB","20021128","2.20","2.20","2.19","2.20","47225"
"REB","20021129","2.20","2.20","2.15","2.17","75946"
"REB","20021202","2.17","2.19","2.17","2.17","21473"
"REB","20021203","2.18","2.19","2.16","2.16","41888"
"REB","20021204","2.16","2.18","2.16","2.16","25418"
"REB","20021205","2.16","2.17","2.16","2.16","19592"
"REB","20021206","2.17","2.18","2.17","2.17","16220"
"REB","20021209","2.17","2.20","2.17","2.19","55148"
"REB","20021210","2.19","2.19","2.18","2.18","6259"
"REB","20021211","2.18","2.18","2.16","2.17","21904"
"REB","20021212","2.20","2.20","2.16","2.16","43499"
"REB","20021213","2.17","2.18","2.16","2.18","11809"
"REB","20021216","2.16","2.16","2.14","2.14","92098"
"REB","20021217","2.14","2.17","2.14","2.15","45941"
"REB","20021218","2.14","2.16","2.14","2.16","7530"
"REB","20021219","2.15","2.16","2.14","2.16","40718"
"REB","20021220","2.14","2.16","2.14","2.14","24639"
"REB","20021223","2.14","2.15","2.14","2.15","7017"
"REB","20021224","2.15","2.16","2.15","2.16","14862"
"REB","20021227","2.16","2.16","2.15","2.15","37182"
"REB","20021230","2.15","2.16","2.14","2.14","9927"
"REB","20021231","2.15","2.15","2.14","2.14","27983"
"REB","20030102","2.15","2.15","2.12","2.14","30817"
"REB","20030103","2.15","2.15","2.12","2.13","31188"
"REB","20030106","2.13","2.15","2.13","2.15","16601"
"REB","20030107","2.15","2.16","2.13","2.14","29198"
"REB","20030108","2.14","2.16","2.14","2.14","21072"
"REB","20030109","2.14","2.14","2.13","2.13","29501"
"REB","20030110","2.13","2.13","2.11","2.11","24617"
"REB","20030113","2.13","2.13","2.11","2.12","23842"
"REB","20030114","2.12","2.13","2.11","2.12","41938"
"REB","20030115","2.12","2.13","2.10","2.13","54301"
"REB","20030116","2.13","2.13","2.10","2.12","23823"
"REB","20030117","2.11","2.13","2.10","2.13","15613"
"REB","20030120","2.13","2.13","2.11","2.11","12354"
"REB","20030121","2.11","2.11","2.08","2.10","77325"
"REB","20030122","2.10","2.12","2.05","2.07","93278"
"REB","20030123","2.05","2.10","2.05","2.10","115289"
"REB","20030124","2.10","2.13","2.07","2.12","104511"
"REB","20030128","2.11","2.12","2.05","2.12","99035"
"REB","20030129","2.10","2.10","2.08","2.08","48309"
"REB","20030130","2.09","2.10","2.08","2.08","64991"
"REB","20030131","2.08","2.10","2.05","2.05","65319"
"REB","20030203","2.05","2.10","2.01","2.01","89970"
"REB","20030204","2.01","2.03","2.00","2.00","61312"
"REB","20030205","2.00","2.00","1.95","1.95","88239"
"REB","20030206","1.93","1.94","1.86","1.92","124348"
"REB","20030207","1.91","1.92","1.90","1.91","39081"
"REB","20030210","1.91","1.92","1.90","1.90","29804"
"REB","20030211","1.91","1.91","1.90","1.91","63687"
"REB","20030212","1.91","1.93","1.91","1.92","54660"
"REB","20030213","1.95","2.01","1.95","2.00","85707"
"REB","20030214","2.02","2.02","1.97","1.99","54552"
"REB","20030217","2.00","2.07","2.00","2.03","34267"
"REB","20030218","2.07","2.10","2.06","2.06","54412"
"REB","20030219","2.09","2.10","2.09","2.10","31287"
"REB","20030220","2.10","2.10","2.07","2.07","36330"
"REB","20030221","2.06","2.07","2.06","2.06","30876"
"REB","20030224","2.06","2.10","2.06","2.10","34699"
"REB","20030225","2.09","2.10","2.09","2.09","25325"
"REB","20030226","2.07","2.10","2.05","2.10","53477"
"REB","20030227","2.05","2.07","2.04","2.04","73758"
"REB","20030228","2.04","2.11","2.03","2.10","38155"
"REB","20030303","2.07","2.08","2.01","2.08","35071"
"REB","20030304","2.02","2.03","2.00","2.03","17854"
"REB","20030305","2.00","2.03","1.98","1.98","88725"
"REB","20030306","1.98","1.98","1.95","1.96","55744"
"REB","20030307","1.95","1.95","1.92","1.92","35853"
"REB","20030310","1.92","1.93","1.91","1.91","17840"
"REB","20030311","1.91","1.92","1.90","1.90","62801"
"REB","20030312","1.90","2.10","1.90","2.09","234717"
"REB","20030313","2.09","2.09","1.95","1.99","129041"
"REB","20030314","1.99","2.05","1.99","2.05","42992"
"REB","20030317","2.05","2.05","2.00","2.04","34647"
"REB","20030318","2.03","2.03","1.98","1.98","121940"
"REB","20030319","2.00","2.00","1.95","2.00","1157216"
"REB","20030320","1.98","2.02","1.98","1.99","102088"
"REB","20030321","1.99","2.02","1.98","1.98","28042"
"REB","20030324","1.99","2.01","1.95","1.95","24822"
"REB","20030325","1.95","1.98","1.95","1.95","1027412"
"REB","20030326","1.98","1.99","1.96","1.96","23500"
"REB","20030327","1.96","1.98","1.95","1.95","22301"
"REB","20030328","1.99","2.00","1.96","1.98","13295"
"REB","20030331","1.99","1.99","1.98","1.99","15459"
"REB","20030401","2.00","2.02","1.99","2.01","86379"
"REB","20030402","2.01","2.03","2.01","2.03","93223"
"REB","20030403","2.03","2.04","2.02","2.03","69281"
"REB","20030404","2.03","2.05","2.02","2.05","44620"
"REB","20030407","2.05","2.08","2.05","2.06","85602"
"REB","20030408","2.08","2.09","2.06","2.06","34407"
"REB","20030409","2.09","2.09","2.06","2.07","42300"
"REB","20030410","2.07","2.08","2.06","2.06","36445"
"REB","20030411","2.05","2.06","2.05","2.05","14000"
"REB","20030414","2.06","2.07","2.03","2.03","24300"
"REB","20030415","2.04","2.08","2.03","2.03","60910"
"REB","20030416","2.05","2.07","2.04","2.04","25167"
"REB","20030417","2.05","2.07","2.05","2.05","3017"
"REB","20030422","2.05","2.06","2.05","2.06","36780"
"REB","20030423","2.06","2.07","2.06","2.06","19466"
"REB","20030424","2.06","2.08","2.05","2.07","28331"
"REB","20030428","2.05","2.08","2.05","2.08","19871"
"REB","20030429","2.07","2.07","2.05","2.06","33300"
"REB","20030430","2.07","2.07","2.04","2.05","40386"
"REB","20030501","2.05","2.06","2.05","2.06","8835"
"REB","20030502","2.05","2.06","2.04","2.06","25979"
"REB","20030505","2.06","2.07","2.04","2.07","14421"
"REB","20030506","2.04","2.07","2.04","2.05","252237"
"REB","20030507","2.06","2.06","2.03","2.03","11767"
"REB","20030508","2.03","2.03","2.01","2.03","35718"
"REB","20030509","2.02","2.04","2.02","2.04","13507"
"REB","20030512","2.03","2.03","2.01","2.02","18180"
"REB","20030513","2.02","2.02","2.00","2.00","129580"
"REB","20030514","2.00","2.03","2.00","2.02","45389"
"REB","20030515","2.02","2.03","2.01","2.01","22350"
"REB","20030516","2.03","2.05","2.03","2.04","47514"
"REB","20030519","2.04","2.05","2.04","2.05","11935"
"REB","20030520","2.05","2.05","2.03","2.03","25244"
"REB","20030521","2.03","2.03","2.02","2.02","15385"
"REB","20030522","2.02","2.02","2.01","2.01","23084"
"REB","20030523","2.01","2.01","2.00","2.00","27081"
"REB","20030526","2.00","2.00","1.99","1.99","119808"
"REB","20030527","2.00","2.01","2.00","2.00","18652"
"REB","20030528","2.00","2.00","1.99","1.99","39389"
"REB","20030529","1.99","1.99","1.98","1.98","23811"
"REB","20030530","1.98","2.00","1.98","2.00","16099"
"REB","20030602","1.99","2.00","1.99","2.00","28154"
"REB","20030603","2.00","2.00","1.99","2.00","55024"
"REB","20030604","2.00","2.01","2.00","2.01","8134"
"REB","20030605","2.00","2.01","1.99","1.99","29014"
"REB","20030606","2.00","2.01","1.99","1.99","16472"
"REB","20030610","2.00","2.01","1.99","2.01","45662"
"REB","20030611","2.01","2.01","2.00","2.01","21069"
"REB","20030612","2.02","2.02","2.00","2.01","13060"
"REB","20030613","2.02","2.06","2.02","2.06","192194"
"REB","20030616","2.06","2.07","2.05","2.07","69465"
"REB","20030617","2.06","2.12","2.06","2.10","328436"
"REB","20030618","2.13","2.16","2.13","2.16","244536"
"REB","20030619","2.16","2.17","2.15","2.15","35538"
"REB","20030620","2.15","2.23","2.15","2.22","218881"
"REB","20030623","2.21","2.26","2.21","2.25","168846"
"REB","20030624","2.23","2.25","2.20","2.21","281455"
"REB","20030625","2.20","2.23","2.19","2.23","83072"
"REB","20030626","2.23","2.24","2.21","2.22","97046"
"REB","20030627","2.22","2.23","2.22","2.23","58854"
"REB","20030630","2.22","2.24","2.22","2.24","55928"
"REB","20030701","2.24","2.24","2.22","2.22","78300"
"REB","20030702","2.21","2.22","2.21","2.21","42152"
"REB","20030703","2.21","2.23","2.21","2.23","41532"
"REB","20030704","2.24","2.24","2.21","2.23","28156"
"REB","20030707","2.23","2.23","2.22","2.22","19938"
"REB","20030708","2.23","2.23","2.22","2.22","18037"
"REB","20030709","2.22","2.23","2.22","2.22","85385"
"REB","20030710","2.23","2.24","2.22","2.24","2003342"
"REB","20030711","2.22","2.23","2.15","2.23","46032"
"REB","20030714","2.20","2.30","2.20","2.29","260097"
"REB","20030715","2.22","2.23","2.20","2.23","441276"
"REB","20030716","2.23","2.26","2.23","2.26","704962"
"REB","20030717","2.26","2.31","2.25","2.31","1350814"
"REB","20030718","2.30","2.37","2.30","2.35","2278792"
"REB","20030721","2.36","2.37","2.35","2.35","419405"
"REB","20030722","2.33","2.36","2.31","2.36","617987"
"REB","20030723","2.35","2.36","2.35","2.35","228103"
"REB","20030724","2.35","2.36","2.35","2.36","180147"
"REB","20030725","2.35","2.36","2.35","2.36","126030"
"REB","20030728","2.35","2.39","2.35","2.39","1245702"
"REB","20030729","2.38","2.41","2.38","2.40","261898"
"REB","20030730","2.40","2.44","2.40","2.42","153457"
"REB","20030731","2.42","2.45","2.42","2.45","436764"
"REB","20030801","2.46","2.49","2.46","2.49","311084"
"REB","20030804","2.48","2.49","2.47","2.48","121471"
"REB","20030805","2.46","2.46","2.38","2.46","116560"
"REB","20030806","2.41","2.46","2.41","2.45","66390"
"REB","20030807","2.45","2.45","2.40","2.42","46297"
"REB","20030808","2.42","2.45","2.40","2.42","74274"
"REB","20030811","2.40","2.41","2.40","2.40","137821"
"REB","20030812","2.40","2.43","2.40","2.43","274499"
"REB","20030813","2.43","2.43","2.41","2.41","59532"
"REB","20030814","2.41","2.42","2.41","2.42","41237"
"REB","20030815","2.43","2.44","2.42","2.44","27468"
"REB","20030818","2.44","2.46","2.44","2.45","99402"
"REB","20030819","2.45","2.46","2.44","2.46","57704"
"REB","20030820","2.45","2.46","2.44","2.45","36166"
"REB","20030821","2.44","2.46","2.44","2.45","19540"
"REB","20030822","2.45","2.47","2.45","2.46","205570"
"REB","20030825","2.47","2.47","2.47","2.47","57106"
"REB","20030826","2.47","2.47","2.45","2.45","139113"
"REB","20030827","2.46","2.48","2.46","2.48","109456"
"REB","20030828","2.48","2.65","2.48","2.57","251269"
"REB","20030829","2.57","2.58","2.57","2.58","111701"
"REB","20030901","2.58","2.60","2.53","2.53","47626"
"REB","20030902","2.52","2.61","2.52","2.61","143421"
"REB","20030903","2.60","2.60","2.56","2.60","46906"
"REB","20030904","2.60","2.63","2.60","2.61","24101"
"REB","20030905","2.62","2.67","2.61","2.67","94055"
"REB","20030908","2.68","2.75","2.65","2.75","84564"
"REB","20030909","2.77","2.84","2.77","2.77","71271"
"REB","20030910","2.80","3.03","2.80","3.02","1354689"
"REB","20030911","3.00","3.02","2.97","3.00","308878"
"REB","20030912","3.01","3.05","3.00","3.02","140248"
"REB","20030915","3.02","3.10","3.01","3.05","92391"
"REB","20030916","3.03","3.07","3.03","3.07","540677"
"REB","20030917","3.07","3.15","3.01","3.10","418424"
"REB","20030918","3.11","3.15","3.10","3.15","62325"
"REB","20030919","3.15","3.21","3.15","3.20","422540"
"REB","20030922","3.20","3.26","3.20","3.26","84421"
"REB","20030923","3.26","3.26","3.20","3.23","283517"
"REB","20030924","3.20","3.23","3.20","3.20","72021"
"REB","20030925","3.20","3.20","3.18","3.18","68364"
"REB","20030926","3.19","3.22","3.19","3.20","84472"
"REB","20030929","3.20","3.20","3.14","3.18","167903"
"REB","20030930","3.15","3.18","3.15","3.18","134264"
"REB","20031001","3.18","3.20","3.18","3.20","89646"
"REB","20031002","3.21","3.24","3.21","3.23","46001"
"REB","20031003","3.23","3.29","3.23","3.29","123456"
"REB","20031006","3.27","3.30","3.27","3.30","32460"
"REB","20031007","3.30","3.32","3.28","3.28","30633"
"REB","20031008","3.30","3.31","3.28","3.29","128363"
"REB","20031009","3.30","3.35","3.30","3.35","97649"
"REB","20031010","3.36","3.39","3.30","3.39","155466"
"REB","20031013","3.45","3.45","3.40","3.42","146398"
"REB","20031014","3.45","3.50","3.44","3.44","75837"
"REB","20031015","3.45","3.45","3.35","3.37","923712"
"REB","20031016","3.39","3.39","3.25","3.33","144347"
"REB","20031017","3.33","3.33","3.20","3.28","139623"
"REB","20031020","3.28","3.42","3.28","3.28","177078"
"REB","20031021","3.28","3.29","3.23","3.24","125163"
"REB","20031022","3.24","3.25","3.21","3.22","118163"
"REB","20031023","3.21","3.21","3.19","3.20","50762"
"REB","20031024","3.20","3.29","3.19","3.29","109874"
"REB","20031027","3.28","3.32","3.27","3.27","96199"
"REB","20031028","3.26","3.27","3.25","3.25","40835"
"REB","20031029","3.27","3.28","3.25","3.28","24302"
"REB","20031030","3.28","3.28","3.24","3.24","78179"
"REB","20031031","3.24","3.26","3.24","3.25","53202"
"REB","20031103","3.25","3.26","3.25","3.25","41686"
"REB","20031104","3.25","3.26","3.25","3.26","11140"
"REB","20031105","3.30","3.40","3.30","3.40","42923"
"REB","20031106","3.40","3.40","3.30","3.35","19305"
"REB","20031107","3.30","3.34","3.25","3.27","37250"
"REB","20031110","3.25","3.32","3.25","3.30","21840"
"REB","20031111","3.30","3.30","3.25","3.25","19390"
"REB","20031112","3.25","3.30","3.25","3.25","42740"
"REB","20031113","3.25","3.28","3.25","3.28","18066"
"REB","20031114","3.27","3.27","3.24","3.27","37700"
"REB","20031117","3.26","3.26","3.20","3.23","52652"
"REB","20031118","3.23","3.24","3.21","3.24","63645"
"REB","20031119","3.23","3.24","3.15","3.15","125112"
"REB","20031120","3.15","3.15","3.01","3.05","99627"
"REB","20031121","3.02","3.08","3.02","3.05","103504"
"REB","20031124","3.03","3.06","3.03","3.05","59550"
"REB","20031125","3.05","3.08","3.03","3.08","175049"
"REB","20031126","3.11","3.15","3.08","3.15","34566"
"REB","20031127","3.08","3.15","3.08","3.15","19800"
"REB","20031128","3.15","3.15","3.10","3.15","49295"
"REB","20031201","3.15","3.15","3.05","3.05","13590"
"REB","20031202","3.05","3.09","3.03","3.05","32706"
"REB","20031203","3.04","3.07","3.04","3.05","27702"
"REB","20031204","3.04","3.09","3.04","3.05","58803"
"REB","20031205","3.04","3.05","3.04","3.04","26834"
"REB","20031208","3.02","3.02","3.00","3.00","111631"
"REB","20031209","3.00","3.03","2.96","2.97","46110"
"REB","20031210","2.97","2.97","2.80","2.87","105476"
"REB","20031211","2.82","2.84","2.79","2.79","193423"
"REB","20031212","2.78","2.78","2.63","2.65","107737"
"REB","20031215","2.64","2.84","2.64","2.82","82093"
"REB","20031216","2.80","2.84","2.77","2.84","54499"
"REB","20031217","2.85","2.86","2.85","2.86","43296"
"REB","20031218","2.85","2.87","2.85","2.86","79866"
"REB","20031219","2.90","2.90","2.89","2.89","3090"
"REB","20031222","2.90","2.90","2.89","2.90","45618"
"REB","20031223","2.89","2.89","2.84","2.89","185700"
"REB","20031224","2.89","2.89","2.88","2.88","93384"
"REB","20031229","2.90","2.92","2.88","2.92","4835"
"REB","20031230","2.91","2.91","2.88","2.91","11940"
"REB","20031231","2.91","2.93","2.89","2.93","84877"
"REB","20040102","2.93","2.96","2.90","2.95","13736"
"REB","20040105","2.96","2.96","2.94","2.95","23035"
"REB","20040106","2.95","2.95","2.95","2.95","4918"
"REB","20040107","2.95","2.95","2.90","2.90","1656"
"REB","20040108","2.90","2.90","2.80","2.80","18780"
"REB","20040109","2.80","2.80","2.79","2.79","52237"
"REB","20040112","2.79","2.79","2.70","2.75","62007"
"REB","20040113","2.75","2.83","2.75","2.81","33306"
"REB","20040114","2.81","2.83","2.81","2.82","17376"
"REB","20040115","2.81","2.82","2.78","2.78","18517"
"REB","20040116","2.80","2.80","2.77","2.80","22496"
"REB","20040119","2.82","2.82","2.80","2.80","43824"
"REB","20040120","2.81","2.82","2.80","2.80","32919"
"REB","20040121","2.80","2.80","2.80","2.80","60013"
"REB","20040122","2.80","2.80","2.79","2.80","46610"
"REB","20040123","2.80","2.82","2.80","2.80","209364"
"REB","20040127","2.82","2.85","2.82","2.85","21795"
"REB","20040128","2.84","2.85","2.83","2.83","7024"
"REB","20040129","2.82","2.83","2.81","2.82","23328"
"REB","20040130","2.82","2.82","2.81","2.81","26255"
"REB","20040202","2.81","2.81","2.80","2.80","24577"
"REB","20040203","2.82","2.82","2.80","2.80","36300"
"REB","20040204","2.82","2.83","2.81","2.83","73946"
"REB","20040205","2.83","2.84","2.74","2.84","44640"
"REB","20040206","2.82","2.82","2.75","2.80","16802"
"REB","20040209","2.82","2.82","2.72","2.75","23526"
"REB","20040210","2.75","2.76","2.72","2.75","46212"
"REB","20040211","2.73","2.74","2.72","2.74","19442"
"REB","20040212","2.75","2.75","2.72","2.72","55848"
"REB","20040213","2.73","2.74","2.72","2.74","27289"
"REB","20040216","2.75","2.75","2.73","2.75","34777"
"REB","20040217","2.75","2.75","2.72","2.74","17634"
"REB","20040218","2.75","2.76","2.75","2.75","13800"
"REB","20040219","2.74","2.74","2.72","2.72","107633"
"REB","20040220","2.72","2.73","2.72","2.73","111693"
"REB","20040223","2.73","2.73","2.71","2.73","42445"
"REB","20040224","2.72","2.73","2.70","2.71","237513"
"REB","20040225","2.82","2.82","2.70","2.70","81541"
"REB","20040226","2.70","2.74","2.70","2.70","63274"
"REB","20040227","2.70","2.75","2.70","2.70","22744"
"REB","20040301","2.71","2.72","2.71","2.72","8100"
"REB","20040302","2.72","2.72","2.70","2.72","13006"
"REB","20040303","2.70","2.75","2.70","2.74","14831"
"REB","20040304","2.72","2.72","2.70","2.70","29600"
"REB","20040305","2.72","2.74","2.70","2.70","25731"
"REB","20040308","2.70","2.72","2.70","2.72","25708"
"REB","20040309","2.72","2.72","2.70","2.72","48134"
"REB","20040310","2.72","2.73","2.72","2.73","22600"
"REB","20040312","2.72","2.75","2.70","2.75","18633"
"REB","20040315","2.75","2.75","2.71","2.75","13467"
"REB","20040316","2.73","2.75","2.72","2.72","25989"
"REB","20040317","2.71","2.75","2.69","2.75","277397"
"REB","20040318","2.74","2.74","2.69","2.69","13609"
"REB","20040319","2.69","2.74","2.68","2.74","25283"
"REB","20040322","0.00","0.00","0.00","0.00","0"
"REB","20040323","2.62","2.64","2.60","2.63","117414"
"REB","20040324","2.64","2.75","2.64","2.68","6631"
"REB","20040325","2.70","2.75","2.64","2.64","38969"
"REB","20040326","2.73","2.75","2.68","2.75","28492"
"REB","20040329","2.75","2.78","2.75","2.76","35776"
"REB","20040330","2.77","2.77","2.75","2.75","18910"
"REB","20040331","2.75","2.77","2.75","2.77","11737"
"REB","20040401","2.76","2.77","2.76","2.77","26820"
"REB","20040402","2.77","2.79","2.77","2.79","39572"
"REB","20040405","2.80","2.90","2.80","2.90","67626"
"REB","20040406","2.91","2.93","2.85","2.85","57468"
"REB","20040407","2.89","2.90","2.88","2.90","8337"
"REB","20040408","2.90","2.90","2.86","2.87","34093"
"REB","20040413","2.87","2.87","2.85","2.87","9650"
"REB","20040414","2.86","2.86","2.76","2.79","29061"
"REB","20040415","2.79","2.82","2.79","2.82","12166"
"REB","20040416","2.82","2.83","2.79","2.79","35124"
"REB","20040419","2.79","2.79","2.76","2.76","12255"
"REB","20040420","2.76","2.76","2.76","2.76","17879"
"REB","20040421","2.76","2.76","2.76","2.76","63091"
"REB","20040422","2.76","2.78","2.76","2.76","27000"
"REB","20040423","2.76","2.78","2.76","2.78","4818"
"REB","20040426","2.78","2.80","2.78","2.80","10479"
"REB","20040427","2.80","2.80","2.78","2.80","17766"
"REB","20040428","2.80","2.80","2.77","2.78","17514"
"REB","20040429","2.77","2.78","2.76","2.78","25319"
"REB","20040430","2.77","2.77","2.76","2.77","17383"
"REB","20040503","2.77","2.77","2.76","2.76","9971"
"REB","20040504","2.76","2.76","2.75","2.75","8023"
"REB","20040505","2.75","2.76","2.75","2.76","40423"
"REB","20040506","2.76","2.77","2.76","2.77","27454"
"REB","20040507","2.76","2.76","2.76","2.76","20314"
"REB","20040510","2.76","2.78","2.76","2.78","14603"
"REB","20040511","2.75","2.80","2.75","2.78","18216"
"REB","20040512","2.78","2.78","2.75","2.75","563"
"REB","20040513","2.76","2.76","2.75","2.75","13643"
"REB","20040514","2.75","2.77","2.75","2.77","4100"
"REB","20040517","2.77","2.78","2.70","2.70","28064"
"REB","20040518","2.74","2.75","2.74","2.75","27079"
"REB","20040519","2.75","2.75","2.74","2.74","6000"
"REB","20040520","2.74","2.75","2.73","2.73","81685"
"REB","20040521","2.73","2.75","2.73","2.75","4700"
"REB","20040524","2.76","2.76","2.73","2.73","12620"
"REB","20040525","2.74","2.75","2.73","2.73","22525"
"REB","20040526","2.73","2.73","2.73","2.73","6829"
"REB","20040527","2.73","2.75","2.73","2.75","5663"
"REB","20040528","2.74","2.74","2.70","2.73","533"
"REB","20040531","2.73","2.75","2.65","2.75","31534"
"REB","20040601","2.74","2.74","2.74","2.74","5150"
"REB","20040602","2.73","2.73","2.66","2.66","9600"
"REB","20040603","0.00","0.00","0.00","0.00","0"
"REB","20040604","2.67","2.70","2.67","2.70","6164"
"REB","20040607","2.70","2.73","2.68","2.73","11471"
"REB","20040608","2.69","2.75","2.69","2.69","22463"
"REB","20040609","2.71","2.71","2.69","2.71","9095"
"REB","20040610","2.71","2.72","2.70","2.71","233991"
"REB","20040611","2.72","2.74","2.72","2.74","8721"
"REB","20040614","2.72","2.74","2.72","2.74","8721"
"REB","20040615","2.72","2.72","2.72","2.72","9412"
"REB","20040616","2.72","2.75","2.72","2.72","43218"
"REB","20040617","2.73","2.73","2.73","2.73","5900"
"REB","20040618","2.73","2.73","2.71","2.73","65934"
"REB","20040621","2.73","2.75","2.71","2.73","42554"
"REB","20040622","2.72","2.72","2.71","2.71","22906"
"REB","20040623","2.73","2.74","2.71","2.71","16442"
"REB","20040624","2.71","2.71","2.70","2.70","18179"
"REB","20040625","0.00","0.00","0.00","0.00","0"
"REB","20040628","2.70","2.70","2.68","2.68","17933"
"REB","20040629","2.68","2.70","2.66","2.69","68624"
"REB","20040630","2.69","2.70","2.69","2.70","134582"
"REB","20040701","2.70","2.74","2.70","2.71","153300"
"REB","20040702","2.71","2.71","2.69","2.69","4414"
"REB","20040705","2.72","2.74","2.69","2.69","15173"
"REB","20040706","2.68","2.69","2.66","2.66","17262"
"REB","20040707","2.66","2.66","2.63","2.65","43366"
"REB","20040708","2.65","2.66","2.64","2.65","254984"
"REB","20040709","2.65","2.65","2.64","2.64","10398"
"REB","20040712","2.65","2.74","2.65","2.74","40180"
"REB","20040713","2.75","2.87","2.75","2.85","80731"
"REB","20040714","2.87","2.92","2.87","2.91","106951"
"REB","20040715","2.91","2.92","2.89","2.91","44137"
"REB","20040716","2.91","2.91","2.87","2.87","20014"
"REB","20040719","2.88","2.88","2.86","2.86","30836"
"REB","20040720","2.88","2.88","2.86","2.86","17287"
"REB","20040721","2.88","2.88","2.85","2.87","22667"
"REB","20040722","2.87","2.87","2.87","2.87","20853"
"REB","20040723","2.88","2.91","2.87","2.91","56064"
"REB","20040726","2.91","2.95","2.91","2.95","35909"
"REB","20040727","2.97","3.01","2.95","2.99","37869"
"REB","20040728","2.99","2.99","2.97","2.97","36385"
"REB","20040729","2.98","2.99","2.95","2.95","12987"
"REB","20040730","2.95","2.97","2.90","2.97","20221"
"REB","20040802","2.97","2.98","2.92","2.98","21601"
"REB","20040803","2.98","2.98","2.97","2.98","20491"
"REB","20040804","2.97","2.97","2.94","2.95","7245"
"REB","20040805","2.94","2.99","2.93","2.98","31032"
"REB","20040806","2.95","2.97","2.94","2.94","8204"
"REB","20040809","2.94","2.98","2.94","2.98","74236"
"REB","20040810","2.98","2.99","2.98","2.99","52436"
"REB","20040811","2.98","2.98","2.98","2.98","2483"
"REB","20040812","2.99","2.99","2.93","2.93","8653"
"REB","20040813","0.00","0.00","0.00","0.00","0"
"REB","20040816","2.95","2.95","2.90","2.90","40838"
"REB","20040817","2.85","2.85","2.70","2.80","77025"
"REB","20040818","2.78","2.85","2.73","2.85","71277"
"REB","20040819","2.86","2.86","2.85","2.86","10030"
"REB","20040820","2.83","2.86","2.83","2.86","5150"
"REB","20040823","2.86","2.86","2.83","2.83","11550"
"REB","20040824","2.79","2.90","2.79","2.86","30752"
"REB","20040825","2.86","2.95","2.86","2.93","11868"
"REB","20040826","2.93","2.93","2.89","2.90","19171"
"REB","20040827","2.88","2.89","2.88","2.88","30089"
"REB","20040830","2.89","2.89","2.81","2.85","27103"
"REB","20040831","2.83","2.85","2.80","2.80","43019"
"REB","20040901","2.83","2.85","2.83","2.85","4148"
"REB","20040902","2.83","2.83","2.82","2.83","8626"
"REB","20040903","2.85","2.88","2.84","2.88","23262"
"REB","20040906","2.85","2.85","2.83","2.83","26617"
"REB","20040907","2.80","2.85","2.80","2.81","20400"
"REB","20040908","2.81","2.84","2.81","2.83","28418"
"REB","20040909","2.83","2.89","2.82","2.89","30656"
"REB","20040910","2.89","2.90","2.88","2.90","12301"
"REB","20040913","2.86","2.95","2.81","2.95","103334"
"REB","20040914","2.95","2.95","2.95","2.95","3788"
"REB","20040915","2.93","2.96","2.91","2.96","46464"
"REB","20040916","2.97","2.98","2.83","2.83","15200"
"REB","20040917","2.91","2.91","2.91","2.91","1018"
"REB","20040920","2.94","2.94","2.91","2.91","3167"
"REB","20040921","2.91","2.91","2.85","2.85","3500"
"REB","20040922","2.91","2.93","2.85","2.91","16660"
"REB","20040923","2.90","2.91","2.90","2.91","6890"
"REB","20040924","2.90","2.94","2.90","2.93","5267"
"REB","20040927","2.93","2.94","2.90","2.94","17500"
"REB","20040928","2.90","2.96","2.90","2.96","307286"
"REB","20040929","2.97","3.00","2.92","3.00","17496"
"REB","20040930","2.98","3.00","2.98","2.98","34350"
"REB","20041001","2.98","2.98","2.90","2.98","12800"
"REB","20041004","2.92","2.92","2.92","2.92","5210"
"REB","20041005","2.92","2.95","2.90","2.95","8373"
"REB","20041006","2.95","2.95","2.95","2.95","5981"
"REB","20041007","2.95","2.95","2.90","2.90","7186"
"REB","20041008","2.95","2.95","2.93","2.93","3662"
"REB","20041011","2.91","2.95","2.90","2.92","16682"
"REB","20041012","2.95","2.98","2.95","2.98","59897"
"REB","20041013","2.98","3.15","2.98","3.08","164750"
"REB","20041014","3.08","3.10","3.07","3.07","19129"
"REB","20041015","3.08","3.27","3.08","3.15","68941"
"REB","20041018","3.18","3.19","3.15","3.15","34080"
"REB","20041019","3.16","3.16","3.13","3.15","43305"
"REB","20041020","3.12","3.14","3.12","3.14","3133"
"REB","20041021","3.12","3.12","3.08","3.10","98977"
"REB","20041022","3.10","3.10","3.08","3.09","11198"
"REB","20041025","3.08","3.16","3.05","3.05","109237"
"REB","20041026","3.05","3.15","3.05","3.15","12400"
"REB","20041027","3.09","3.15","3.09","3.15","49721"
"REB","20041028","3.14","3.15","3.14","3.14","12941"
"REB","20041029","3.14","3.15","3.14","3.14","22239"
"REB","20041101","3.15","3.15","3.14","3.14","10554"
"REB","20041102","3.14","3.14","3.14","3.14","3569"
"REB","20041103","3.14","3.15","3.10","3.10","15965"
"REB","20041104","3.10","3.13","3.10","3.13","14993"
"REB","20041105","3.11","3.13","3.11","3.13","11743"
"REB","20041108","3.12","3.14","3.12","3.13","15840"
"REB","20041109","3.11","3.12","3.10","3.11","25062"
"REB","20041110","3.11","3.14","3.10","3.13","13211"
"REB","20041111","3.11","3.13","3.10","3.10","21237"
"REB","20041112","3.12","3.12","3.10","3.10","23371"
"REB","20041115","3.10","3.12","3.10","3.12","50283"
"REB","20041116","3.12","3.12","3.11","3.12","25952"
"REB","20041117","3.12","3.12","3.11","3.12","13914"
"REB","20041118","3.12","3.12","3.09","3.12","11570"
"REB","20041119","3.11","3.12","3.11","3.12","5477"
"REB","20041122","3.11","3.11","3.10","3.11","16304"
"REB","20041123","3.12","3.19","3.12","3.18","39063"
"REB","20041124","3.15","3.20","3.14","3.20","565954"
"REB","20041125","3.12","3.20","3.10","3.18","19724"
"REB","20041126","3.20","3.23","3.20","3.23","30248"
"REB","20041129","3.23","3.23","3.15","3.18","22498"
"REB","20041130","3.19","3.19","3.16","3.16","12027"
"REB","20041201","3.16","3.16","3.10","3.13","225058"
"REB","20041202","3.12","3.12","3.11","3.11","15742"
"REB","20041203","3.11","3.12","3.10","3.11","62684"
"REB","20041206","3.10","3.11","3.10","3.10","17103"
"REB","20041207","3.10","3.11","3.10","3.11","78719"
"REB","20041208","3.10","3.10","3.05","3.05","31700"
"REB","20041209","3.05","3.05","3.05","3.05","28183"
"REB","20041210","3.08","3.09","3.07","3.09","37600"
"REB","20041213","3.09","3.09","3.06","3.09","15360"
"REB","20041214","3.09","3.09","3.06","3.09","8162"
"REB","20041215","3.09","3.09","3.07","3.07","11954"
"REB","20041216","3.07","3.07","3.06","3.07","13435"
"REB","20041217","3.08","3.08","3.07","3.08","7220"
"REB","20041220","3.09","3.10","3.08","3.10","10961"
"REB","20041221","3.11","3.11","3.10","3.11","14367"
"REB","20041222","3.10","3.10","3.10","3.10","4719"
"REB","20041223","3.11","3.12","3.08","3.11","19986"
"REB","20041224","3.12","3.13","3.12","3.13","800"
"REB","20041229","3.13","3.13","3.13","3.13","725"
"REB","20041230","3.13","3.14","3.13","3.14","21541"
"REB","20041231","3.14","3.15","3.14","3.14","32930"
"REB","20050104","3.15","3.16","3.15","3.15","6136"
"REB","20050105","3.17","3.18","3.17","3.18","12020"
"REB","20050106","3.18","3.18","3.15","3.18","21650"
"REB","20050107","3.18","3.18","3.13","3.13","24946"
"REB","20050110","3.13","3.17","3.13","3.15","210654"
"REB","20050111","3.13","3.13","2.98","2.98","42823"
"REB","20050112","3.00","3.00","2.94","2.96","105087"
"REB","20050113","2.98","3.00","2.98","2.99","38080"
"REB","20050114","3.00","3.01","2.99","2.99","28771"
"REB","20050117","2.99","2.99","2.94","2.94","46684"
"REB","20050118","2.94","2.94","2.92","2.92","33997"
"REB","20050119","2.93","2.93","2.85","2.86","60496"
"REB","20050120","2.86","2.93","2.85","2.93","40209"
"REB","20050121","2.92","2.93","2.87","2.87","4317"
"REB","20050124","2.87","2.87","2.85","2.86","68623"
"REB","20050125","2.86","2.87","2.86","2.87","6334"
"REB","20050127","2.87","2.96","2.87","2.96","24717"
"REB","20050128","2.97","2.99","2.96","2.99","36190"
"REB","20050131","3.00","3.02","2.99","2.99","40810"
"REB","20050201","2.96","2.99","2.96","2.96","10915"
"REB","20050202","2.96","3.00","2.96","3.00","39643"
"REB","20050203","2.96","3.00","2.91","2.91","17251"
"REB","20050204","2.95","2.95","2.95","2.95","27299"
"REB","20050207","2.95","2.98","2.95","2.98","13433"
"REB","20050208","2.96","2.98","2.91","2.91","13798"
"REB","20050209","2.92","2.92","2.87","2.87","32740"
"REB","20050210","2.88","2.92","2.88","2.90","73522"
"REB","20050211","2.87","2.87","2.86","2.87","6633"
"REB","20050214","2.87","2.91","2.87","2.90","32843"
"REB","20050215","2.89","2.91","2.89","2.91","46072"
"REB","20050216","2.90","2.90","2.88","2.90","16525"
"REB","20050217","2.90","2.91","2.88","2.89","49694"
"REB","20050218","2.88","2.88","2.85","2.85","37794"
"REB","20050221","2.85","2.85","2.82","2.83","27306"
"REB","20050222","2.80","2.81","2.75","2.75","119286"
"REB","20050223","2.76","2.76","2.72","2.72","20833"
"REB","20050224","2.70","2.75","2.65","2.74","46305"
"REB","20050225","2.75","2.75","2.70","2.70","25121"
"REB","20050228","2.70","2.70","2.56","2.60","189346"
"REB","20050301","2.60","2.60","2.51","2.60","42821"
"REB","20050302","2.62","2.62","2.60","2.60","22968"
"REB","20050303","2.60","2.60","2.51","2.51","23870"
"REB","20050304","2.51","2.56","2.50","2.56","124429"
"REB","20050307","2.55","2.55","2.52","2.53","237553"
"REB","20050308","2.53","2.53","2.51","2.53","48520"
"REB","20050309","2.52","2.55","2.52","2.53","45487"
"REB","20050310","2.53","2.58","2.53","2.57","27570"
"REB","20050311","2.57","2.63","2.56","2.63","15215"
"REB","20050314","2.63","2.64","2.61","2.64","51953"
"REB","20050315","2.66","2.74","2.66","2.66","34974"
"REB","20050316","2.70","2.75","2.70","2.74","91997"
"REB","20050317","2.78","2.78","2.76","2.77","15761"
"REB","20050318","2.76","2.77","2.76","2.77","7000"
"REB","20050321","2.78","2.80","2.78","2.80","3815"
"REB","20050322","2.77","2.79","2.75","2.79","12030"
"REB","20050323","2.75","2.75","2.71","2.72","52649"
"REB","20050324","2.72","2.75","2.72","2.75","3868"
"REB","20050329","2.75","2.77","2.71","2.71","20868"
"REB","20050330","2.74","2.78","2.72","2.72","69669"
"REB","20050331","2.75","2.75","2.75","2.75","31568"
"REB","20050401","2.75","2.75","2.75","2.75","9000"
"REB","20050404","2.75","2.75","2.72","2.74","35120"
"REB","20050405","2.74","2.75","2.72","2.74","19511"
"REB","20050406","2.74","2.75","2.73","2.73","33974"
"REB","20050407","2.74","2.75","2.73","2.73","35284"
"REB","20050408","2.74","2.75","2.74","2.75","17792"
"REB","20050411","2.75","2.75","2.69","2.74","37668"
"REB","20050412","2.69","2.70","2.68","2.69","109728"
"REB","20050413","2.62","2.65","2.59","2.65","51139"
"REB","20050414","2.60","2.65","2.59","2.65","178183"
"REB","20050415","2.62","2.62","2.58","2.58","34366"
"REB","20050418","2.52","2.52","2.48","2.52","42351"
"REB","20050419","2.52","2.60","2.52","2.57","23682"
"REB","20050420","2.62","2.65","2.60","2.60","83033"
"REB","20050421","2.60","2.60","2.60","2.60","1134"
"REB","20050422","2.63","2.63","2.55","2.57","32170"
"REB","20050426","2.54","2.57","2.54","2.57","10706"
"REB","20050427","2.58","2.59","2.58","2.59","13766"
"REB","20050428","2.58","2.58","2.56","2.56","3934"
"REB","20050429","2.58","2.60","2.50","2.50","9811"
"REB","20050502","2.50","2.51","2.48","2.48","51438"
"REB","20050503","2.48","2.50","2.42","2.42","9153"
"REB","20050504","2.42","2.42","2.35","2.35","74915"
"REB","20050505","2.35","2.35","2.30","2.33","70500"
"REB","20050506","2.30","2.34","2.29","2.34","52935"
"REB","20050509","2.34","2.34","2.34","2.34","5970"
"REB","20050510","2.34","2.34","2.29","2.29","42422"
"REB","20050511","2.30","2.34","2.29","2.34","20920"
"REB","20050512","2.34","2.34","2.10","2.10","66952"
"REB","20050513","2.08","2.08","1.92","1.94","216964"
"REB","20050516","1.94","2.00","1.94","1.95","47761"
"REB","20050517","1.97","1.97","1.90","1.90","57015"
"REB","20050518","1.90","1.93","1.90","1.925","17640"
"REB","20050519","1.96","1.98","1.915","1.95","93655"
"REB","20050520","1.95","1.95","1.91","1.91","55872"
"REB","20050523","1.95","1.99","1.95","1.99","52027"
"REB","20050524","1.99","2.01","1.98","2.00","101830"
"REB","20050525","2.02","2.08","2.02","2.07","84058"
"REB","20050526","2.08","2.08","2.05","2.07","42880"
"REB","20050527","2.07","2.10","2.07","2.09","12220"
"REB","20050530","2.11","2.13","2.07","2.08","23738"
"REB","20050531","2.08","2.11","2.08","2.11","9389"
"REB","20050601","2.10","2.12","2.10","2.12","2263"
"REB","20050602","2.11","2.17","2.10","2.17","18950"
"REB","20050603","2.17","2.18","2.17","2.17","3995"
"REB","20050606","2.17","2.17","2.12","2.12","16166"
"REB","20050607","2.10","2.10","2.07","2.07","24449"
"REB","20050608","2.10","2.13","2.06","2.06","23669"
"REB","20050609","2.07","2.07","2.05","2.05","65171"
"REB","20050610","2.05","2.07","2.04","2.04","20220"
"REB","20050614","2.07","2.07","2.02","2.02","11100"
"REB","20050615","2.02","2.04","2.00","2.00","154800"
"REB","20050616","2.01","2.01","1.99","2.00","159379"
"REB","20050617","2.05","2.07","2.04","2.07","12220"
"REB","20050620","2.05","2.07","2.01","2.01","32434"
"REB","20050621","2.02","2.05","2.02","2.04","6005"
"REB","20050622","2.03","2.05","2.03","2.04","17328"
"REB","20050623","2.04","2.04","2.02","2.02","46884"
"REB","20050624","2.02","2.03","1.99","1.99","83986"
"REB","20050627","2.00","2.03","1.98","1.98","88720"
"REB","20050628","2.00","2.00","1.985","1.985","35285"
"REB","20050629","2.00","2.00","1.98","2.00","32527"
"REB","20050630","2.00","2.00","1.96","2.00","102982"
"REB","20050701","2.00","2.14","2.00","2.14","831779"
"REB","20050704","2.13","2.13","2.05","2.09","11209"
"REB","20050705","2.09","2.11","2.09","2.09","30000"
"REB","20050706","2.09","2.12","2.07","2.08","11697"
"REB","20050707","2.10","2.10","2.06","2.07","67807"
"REB","20050708","2.05","2.05","2.00","2.00","39441"
"REB","20050711","2.02","2.06","2.02","2.04","2158344"
"REB","20050712","2.06","2.08","2.05","2.08","39600"
"REB","20050713","2.08","2.13","2.08","2.10","161245"
"REB","20050714","2.11","2.14","2.11","2.12","60700"
"REB","20050715","2.13","2.13","2.07","2.07","116928"
"REB","20050718","2.10","2.14","2.10","2.14","96667"
"REB","20050719","2.10","2.19","2.10","2.19","144311"
"REB","20050720","2.18","2.22","2.18","2.22","124999"
"REB","20050721","2.25","2.27","2.20","2.21","54147"
"REB","20050722","2.19","2.19","2.17","2.17","5267"
"REB","20050725","2.18","2.18","2.17","2.17","7103"
"REB","20050726","2.16","2.16","2.10","2.13","15384"
"REB","20050727","2.14","2.15","2.13","2.13","22367"
"REB","20050728","2.13","2.15","2.12","2.12","20982"
"REB","20050729","2.13","2.19","2.11","2.19","40210"
"REB","20050801","2.16","2.16","2.13","2.13","8900"
"REB","20050802","2.12","2.18","2.10","2.12","71585"
"REB","20050803","2.13","2.13","2.13","2.13","8586"
"REB","20050804","2.20","2.20","2.15","2.15","19039"
"REB","20050805","2.18","2.22","2.17","2.20","50828"
"REB","20050808","2.21","2.21","2.16","2.16","41549"
"REB","20050809","2.18","2.19","2.13","2.13","10245"
"REB","20050810","2.12","2.15","2.12","2.12","14971"
"REB","20050811","2.12","2.19","2.10","2.13","66034"
"REB","20050812","2.13","2.15","2.12","2.15","11454"
"REB","20050815","2.15","2.21","2.14","2.21","19000"
"REB","20050816","2.19","2.22","2.16","2.22","35970"
"REB","20050817","2.20","2.27","2.18","2.27","29784"
"REB","20050818","2.19","2.19","2.12","2.12","17700"
"REB","20050819","2.16","2.18","2.16","2.18","2536"
"REB","20050822","2.17","2.18","2.16","2.16","22633"
"REB","20050823","2.15","2.15","2.14","2.14","3000"
"REB","20050824","2.16","2.17","2.14","2.14","5930"
"REB","20050825","2.14","2.17","2.12","2.12","45728"
"REB","20050826","2.14","2.15","2.14","2.15","23200"
"REB","20050829","2.14","2.14","2.14","2.14","3300"
"REB","20050830","2.15","2.15","2.05","2.05","30397"
"REB","20050831","2.10","2.12","2.08","2.12","11267"
"REB","20050901","2.12","2.17","2.12","2.12","22975"
"REB","20050902","2.18","2.35","2.18","2.30","265348"
"REB","20050905","2.24","2.24","2.24","2.24","40110"
"REB","20050906","2.23","2.28","2.23","2.27","13907"
"REB","20050907","2.27","2.28","2.24","2.27","73833"
"REB","20050908","2.27","2.27","2.27","2.27","27900"
"REB","20050909","2.27","2.28","2.27","2.28","28400"
"REB","20050912","2.27","2.30","2.27","2.27","10352"
"REB","20050913","2.27","2.30","2.27","2.30","30173"
"REB","20050914","2.30","2.30","2.28","2.28","9000"
"REB","20050915","2.28","2.31","2.28","2.28","33330"
"REB","20050916","2.28","2.30","2.28","2.30","21900"
"REB","20050919","2.30","2.39","2.28","2.38","40275"
"REB","20050920","2.38","2.40","2.38","2.40","6736"
"REB","20050921","2.40","2.41","2.35","2.35","20456"
"REB","20050922","2.35","2.35","2.35","2.35","5800"
"REB","20050923","2.39","2.40","2.39","2.40","11000"
"REB","20050926","2.38","2.38","2.38","2.38","5052"
"REB","20050927","2.38","2.38","2.36","2.38","17598"
"REB","20050928","2.40","2.43","2.40","2.43","16701"
"REB","20050929","2.43","2.43","2.40","2.40","10339"
"REB","20050930","2.40","2.43","2.40","2.40","8848"
"REB","20051003","2.41","2.42","2.35","2.40","13623"
"REB","20051004","2.40","2.41","2.36","2.36","3247"
"REB","20051005","2.36","2.40","2.36","2.39","43333"
"REB","20051006","2.35","2.35","2.35","2.35","16846"
"REB","20051007","2.35","2.41","2.35","2.40","39313"
"REB","20051010","2.38","2.38","2.35","2.38","46929"
"REB","20051011","2.40","2.55","2.40","2.55","2705103"
"REB","20051012","2.55","2.55","2.53","2.55","86362"
"REB","20051013","2.60","2.60","2.53","2.56","146639"
"REB","20051014","2.56","2.56","2.53","2.56","1014400"
"REB","20051017","2.56","2.60","2.54","2.56","37670"
"REB","20051018","2.60","2.60","2.53","2.55","135131"
"REB","20051019","2.55","2.55","2.52","2.52","19865"
"REB","20051020","2.52","2.52","2.35","2.40","20522"
"REB","20051021","2.40","2.45","2.35","2.45","26928"
"REB","20051024","2.48","2.50","2.47","2.50","73604"
"REB","20051025","2.48","2.50","2.48","2.50","1890"
"REB","20051026","2.50","2.50","2.50","2.50","6646"
"REB","20051027","2.52","2.52","2.44","2.44","36963"
"REB","20051028","2.40","2.49","2.40","2.49","12452"
"REB","20051031","2.49","2.49","2.49","2.49","262"
"REB","20051101","2.45","2.48","2.45","2.45","20647"
"REB","20051102","2.45","2.48","2.41","2.48","9017"
"REB","20051103","2.43","2.43","2.43","2.43","2225"
"REB","20051104","2.48","2.48","2.43","2.44","109513"
"REB","20051107","2.44","2.44","2.40","2.41","9548"
"REB","20051108","2.40","2.40","2.40","2.40","52222"
"REB","20051109","2.40","2.41","2.40","2.41","9310"
"REB","20051110","2.41","2.42","2.40","2.40","157683"
"REB","20051111","2.40","2.40","2.35","2.40","111956"
"REB","20051114","2.40","2.40","2.35","2.35","20715"
"REB","20051115","2.35","2.42","2.35","2.42","20225"
"REB","20051116","2.35","2.40","2.35","2.40","2062"
"REB","20051117","2.42","2.50","2.42","2.50","68253"
"REB","20051118","2.47","2.52","2.47","2.52","61599"
"REB","20051121","2.50","2.56","2.50","2.56","19690"
"REB","20051122","2.55","2.79","2.55","2.70","60594"
"REB","20051123","2.72","2.79","2.70","2.70","29275"
"REB","20051124","2.70","2.72","2.70","2.70","137082"
"REB","20051125","2.68","2.68","2.65","2.65","26775"
"REB","20051128","2.65","2.70","2.65","2.70","29474"
"REB","20051129","2.68","2.70","2.68","2.68","39569"
"REB","20051130","2.71","2.75","2.68","2.68","29616"
"REB","20051201","2.68","2.75","2.65","2.75","36776"
"REB","20051202","2.68","2.68","2.68","2.68","7671"
"REB","20051205","2.69","2.69","2.68","2.68","20541"
"REB","20051206","2.70","2.73","2.70","2.73","7729"
"REB","20051207","2.73","2.74","2.72","2.74","17549"
"REB","20051208","2.74","2.74","2.68","2.71","3839"
"REB","20051209","2.74","2.75","2.71","2.75","198739"
"REB","20051212","2.75","2.77","2.70","2.70","74004"
"REB","20051213","2.70","2.75","2.70","2.70","45805"
"REB","20051214","0.00","0.00","0.00","0.00","0"
"REB","20051215","2.73","2.73","2.69","2.72","8372"
"REB","20051216","2.73","2.73","2.69","2.69","3785"
"REB","20051219","2.69","2.69","2.69","2.69","27220"
"REB","20051220","2.69","2.69","2.68","2.68","14577"
"REB","20051221","2.70","2.70","2.66","2.70","19866"
"REB","20051222","2.68","2.69","2.68","2.69","6621"
"REB","20051223","2.73","2.75","2.71","2.71","59572"
"REB","20051227","2.73","2.75","2.71","2.71","59572"
"REB","20051228","2.72","2.75","2.71","2.75","26500"
"REB","20051229","2.74","2.75","2.74","2.75","2663"
"REB","20051230","2.74","2.74","2.74","2.74","2500"
"REB","20060103","2.75","2.82","2.74","2.80","37895"
"REB","20060104","2.82","2.95","2.82","2.88","133936"
"REB","20060105","2.90","3.00","2.90","3.00","70004"
"REB","20060106","3.00","3.00","2.99","3.00","66899"
"REB","20060109","2.99","3.00","2.94","2.94","73579"
"REB","20060110","2.94","2.95","2.92","2.94","35989"
"REB","20060111","2.95","2.95","2.93","2.93","56120"
"REB","20060112","2.95","2.95","2.93","2.94","31250"
"REB","20060113","2.92","2.94","2.92","2.94","7100"
"REB","20060116","2.94","2.94","2.91","2.91","3171"
"REB","20060117","2.91","2.91","2.89","2.89","2700"
"REB","20060118","2.88","2.88","2.85","2.85","12406"
"REB","20060119","2.83","2.83","2.76","2.77","28037"
"REB","20060120","2.80","2.84","2.76","2.81","46861"
"REB","20060123","2.76","2.80","2.76","2.80","20625"
"REB","20060124","2.82","2.86","2.82","2.86","192873"
"REB","20060125","2.90","2.94","2.90","2.91","31345"
"REB","20060127","2.92","2.96","2.92","2.96","148531"
"REB","20060130","2.96","3.03","2.96","3.03","206119"
"REB","20060131","3.04","3.05","3.03","3.03","61254"
"REB","20060201","3.03","3.04","3.02","3.02","14213"
"REB","20060202","3.00","3.04","2.99","3.03","51805"
"REB","20060203","2.99","3.01","2.94","2.94","14800"
"REB","20060206","2.93","2.96","2.93","2.96","10047"
"REB","20060207","2.99","3.03","2.99","3.02","19863"
"REB","20060208","2.93","2.96","2.91","2.96","20734"
"REB","20060209","3.02","3.03","2.98","3.03","14093"
"REB","20060210","2.99","3.03","2.99","3.03","12235"
"REB","20060213","3.03","3.03","3.00","3.00","3680"
"REB","20060214","3.00","3.05","3.00","3.03","17264"
"REB","20060215","3.05","3.12","3.03","3.09","60436"
"REB","20060216","3.10","3.10","3.07","3.09","37548"
"REB","20060217","3.15","3.15","3.10","3.10","12705"
"REB","20060220","3.14","3.16","3.13","3.16","10345"
"REB","20060221","3.20","3.30","3.12","3.26","1095604"
"REB","20060222","3.27","3.46","3.27","3.44","2223482"
"REB","20060223","3.40","3.40","3.30","3.30","334623"
"REB","20060224","3.30","3.44","3.30","3.41","268589"
"REB","20060227","3.40","3.40","3.37","3.37","554834"
"REB","20060228","3.40","3.40","3.35","3.35","13378"
"REB","20060301","3.40","3.42","3.39","3.40","181658"
"REB","20060302","3.40","3.40","3.38","3.40","21963"
"REB","20060303","3.37","3.40","3.30","3.39","56989"
"REB","20060306","3.39","3.40","3.38","3.40","230753"
"REB","20060307","3.39","3.41","3.38","3.40","244582"
"REB","20060308","3.43","3.45","3.40","3.40","22103"
"REB","20060309","3.40","3.40","3.36","3.40","120200"
"REB","20060310","3.39","3.40","3.35","3.40","11867"
"REB","20060313","3.35","3.53","3.35","3.53","83620"
"REB","20060314","3.60","3.66","3.60","3.65","109352"
"REB","20060315","3.70","3.70","3.52","3.52","353055"
"REB","20060316","3.59","3.60","3.50","3.55","113444"
"REB","20060317","3.52","3.55","3.40","3.40","100901"
"REB","20060320","3.45","3.49","3.45","3.45","10742"
"REB","20060321","3.45","3.45","3.41","3.43","44812"
"REB","20060322","3.42","3.45","3.41","3.43","46606"
"REB","20060323","3.43","3.45","3.42","3.43","12984"
"REB","20060324","3.45","3.58","3.42","3.50","53997"
"REB","20060327","3.54","3.54","3.48","3.51","276604"
"REB","20060328","3.55","3.58","3.46","3.48","84468"
"REB","20060329","3.55","3.58","3.46","3.48","84468"
"REB","20060330","3.50","3.51","3.50","3.50","56632"
"REB","20060331","3.51","3.54","3.42","3.54","33847"
"REB","20060403","3.54","3.60","3.53","3.58","58552"
"REB","20060404","3.59","3.62","3.55","3.55","85383"
"REB","20060405","3.60","3.60","3.55","3.56","23304"
"REB","20060406","3.60","3.60","3.58","3.58","17892"
"REB","20060407","3.58","3.59","3.56","3.56","11730"
"REB","20060410","3.57","3.59","3.57","3.58","25967"
"REB","20060411","3.58","3.79","3.58","3.64","297574"
"REB","20060412","3.68","3.68","3.64","3.65","325576"
"REB","20060413","3.65","3.65","3.64","3.64","29271"
"REB","20060418","3.65","3.70","3.65","3.68","234186"
"REB","20060419","3.72","3.75","3.70","3.70","191719"
"REB","20060420","3.71","3.71","3.40","3.52","160990"
"REB","20060421","3.52","3.52","3.41","3.41","95585"
"REB","20060424","3.41","3.50","3.35","3.50","69140"
"REB","20060426","3.51","3.67","3.51","3.67","38282"
"REB","20060427","3.66","3.66","3.65","3.65","2400"
"REB","20060428","3.60","3.60","3.51","3.51","61270"
"REB","20060501","3.50","3.59","3.35","3.41","152442"
"REB","20060502","3.42","3.47","3.40","3.40","26080"
"REB","20060503","3.40","3.41","3.37","3.38","33501"
"REB","20060504","3.38","3.38","3.30","3.30","38685"
"REB","20060505","3.30","3.40","3.30","3.36","33521"
"REB","20060508","3.39","3.39","3.24","3.30","57553"
"REB","20060509","3.28","3.29","3.24","3.26","128233"
"REB","20060510","3.28","3.39","3.28","3.38","24022"
"REB","20060511","3.38","3.47","3.38","3.43","35009"
"REB","20060512","3.46","3.46","3.42","3.42","20490"
"REB","20060515","3.45","3.45","3.42","3.45","11304"
"REB","20060516","3.50","3.51","3.45","3.51","122603"
"REB","20060517","3.56","3.60","3.50","3.50","188358"
"REB","20060518","3.46","3.53","3.46","3.49","249026"
"REB","20060519","3.54","3.59","3.54","3.55","70702"
"REB","20060522","3.51","3.60","3.50","3.50","173865"
"REB","20060523","3.48","3.50","3.39","3.50","90751"
"REB","20060524","3.39","3.50","3.39","3.50","7580"
"REB","20060525","3.45","3.50","3.45","3.50","13000"
"REB","20060526","3.50","3.55","3.50","3.50","366799"
"REB","20060529","3.50","3.50","3.40","3.50","123982"
"REB","20060530","3.50","3.50","3.45","3.45","18882"
"REB","20060531","3.45","3.46","3.45","3.45","104781"
"REB","20060601","3.43","3.50","3.43","3.45","32873"
"REB","20060602","3.44","3.46","3.44","3.46","121809"
"REB","20060605","3.50","3.74","3.50","3.61","346721"
"REB","20060606","3.64","3.64","3.55","3.60","555658"
"REB","20060607","3.60","3.60","3.59","3.60","404628"
"REB","20060608","3.60","3.60","3.60","3.60","17408"
"REB","20060609","3.60","3.65","3.57","3.60","34500"
"REB","20060613","3.64","3.64","3.58","3.59","45468"
"REB","20060614","3.58","3.58","3.39","3.52","43184"
"REB","20060615","3.52","3.54","3.45","3.45","14137"
"REB","20060616","3.45","3.60","3.45","3.60","27705"
"REB","20060619","3.63","3.64","3.46","3.64","22265"
"REB","20060620","3.65","3.65","3.46","3.61","64568"
"REB","20060621","3.60","3.60","3.54","3.54","6875"
"REB","20060622","3.54","3.54","3.50","3.50","1500"
"REB","20060623","3.50","3.60","3.50","3.60","56755"
"REB","20060626","3.60","3.60","3.57","3.59","22496"
"REB","20060627","3.59","3.59","3.53","3.53","24959"
"REB","20060628","3.50","3.53","3.45","3.50","10306"
"REB","20060629","3.50","3.50","3.48","3.50","19628"
"REB","20060630","3.51","3.51","3.50","3.50","37644"
"REB","20060703","3.47","3.52","3.47","3.47","11360"
"REB","20060704","3.50","3.50","3.48","3.48","14590"
"REB","20060705","3.49","3.50","3.46","3.46","19010"
"REB","20060706","3.46","3.48","3.35","3.42","202934"
"REB","20060707","3.42","3.42","3.33","3.33","55608"
"REB","20060710","3.32","3.42","3.31","3.40","99999"
"REB","20060711","3.37","3.38","3.37","3.38","6500"
"REB","20060712","3.32","3.35","3.32","3.35","213158"
"REB","20060713","3.36","3.38","3.34","3.38","30683"
"REB","20060714","3.35","3.39","3.35","3.35","415208"
"REB","20060717","3.35","3.36","3.30","3.35","181717"
"REB","20060718","3.37","3.50","3.37","3.47","65748"
"REB","20060719","3.50","3.59","3.40","3.40","77940"
"REB","20060720","3.52","3.55","3.50","3.54","64082"
"REB","20060721","3.50","3.50","3.50","3.50","9200"
"REB","20060724","3.50","3.50","3.49","3.50","19500"
"REB","20060725","3.50","3.50","3.41","3.41","16813"
"REB","20060726","3.41","3.41","3.41","3.41","158644"
"REB","20060727","3.35","3.40","3.35","3.40","7904"
"REB","20060728","3.41","3.44","3.41","3.44","16738"
"REB","20060731","3.43","3.43","3.35","3.36","14621"
"REB","20060801","3.35","3.37","3.35","3.37","16677"
"REB","20060802","3.35","3.35","3.31","3.31","18944"
"REB","20060803","3.30","3.31","3.20","3.25","181112"
"REB","20060804","3.25","3.30","3.25","3.27","32727"
"REB","20060807","3.26","3.26","3.25","3.25","13482"
"REB","20060808","3.25","3.26","3.25","3.25","28500"
"REB","20060809","3.27","3.29","3.27","3.28","24164"
"REB","20060810","3.28","3.28","3.28","3.28","18299"
"REB","20060811","3.29","3.29","3.25","3.25","15447"
"REB","20060814","3.25","3.28","3.25","3.28","29230"
"REB","20060815","3.27","3.27","3.27","3.27","1000"
"REB","20060816","3.25","3.25","3.25","3.25","46767"
"REB","20060817","3.26","3.30","3.26","3.26","19967"
"REB","20060818","3.28","3.29","3.28","3.29","3300"
"REB","20060821","3.29","3.30","3.29","3.30","13160"
"REB","20060822","3.28","3.29","3.27","3.27","25220"
"REB","20060823","3.27","3.27","3.27","3.27","2370"
"REB","20060824","3.27","3.28","3.26","3.26","21366"
"REB","20060825","3.26","3.28","3.26","3.28","8780"
"REB","20060828","3.29","3.30","3.27","3.30","32608"
"REB","20060829","3.39","3.39","3.34","3.35","134549"
"REB","20060830","3.37","3.39","3.35","3.35","120671"
"REB","20060831","3.35","3.38","3.34","3.34","87460"
"REB","20060901","3.35","3.39","3.34","3.39","70008"
"REB","20060904","3.44","3.46","3.43","3.45","55651"
"REB","20060905","3.45","3.60","3.45","3.60","49592"
"REB","20060906","3.60","3.60","3.52","3.52","12360"
"REB","20060907","3.55","3.61","3.55","3.60","43285"
"REB","20060908","3.52","3.62","3.52","3.62","12172"
"REB","20060911","3.61","3.65","3.61","3.65","54232"
"REB","20060912","3.65","3.65","3.60","3.65","21127"
"REB","20060913","3.62","3.64","3.60","3.61","25165"
"REB","20060914","3.61","3.61","3.41","3.45","29812"
"REB","20060915","3.50","3.61","3.50","3.61","17805"
"REB","20060918","3.61","3.61","3.60","3.60","293522"
"REB","20060919","3.60","3.70","3.60","3.70","59390"
"REB","20060920","3.74","3.76","3.74","3.76","39328"
"REB","20060921","3.67","3.74","3.67","3.74","16590"
"REB","20060922","3.74","3.78","3.70","3.77","40465"
"REB","20060925","3.77","3.77","3.70","3.77","6140"
"REB","20060926","3.76","3.76","3.75","3.76","10000"
"REB","20060927","3.76","3.78","3.72","3.74","18396"
"REB","20060928","3.77","3.87","3.77","3.79","104887"
"REB","20060929","3.80","3.90","3.80","3.80","106275"
"REB","20061002","3.80","3.80","3.80","3.80","1081"
"REB","20061003","3.80","3.82","3.77","3.77","88847"
"REB","20061004","3.77","3.80","3.77","3.80","505914"
"REB","20061005","3.85","3.89","3.85","3.88","7700"
"REB","20061006","3.87","3.88","3.86","3.86","174618"
"REB","20061009","3.90","4.00","3.88","4.00","66465"
"REB","20061010","4.00","4.00","3.94","3.95","339365"
"REB","20061011","3.95","3.95","3.93","3.93","28187"
"REB","20061012","3.94","3.94","3.92","3.92","13365"
"REB","20061013","3.92","3.94","3.92","3.94","76756"
"REB","20061016","3.92","4.00","3.91","4.00","318480"
"REB","20061017","4.00","4.00","3.99","4.00","183633"
"REB","20061018","4.00","4.01","3.99","4.00","186468"
"REB","20061019","4.00","4.07","3.97","4.07","84082"
"REB","20061020","4.10","4.10","4.03","4.03","59274"
"REB","20061023","4.03","4.05","4.03","4.04","31735"
"REB","20061024","4.03","4.04","4.03","4.04","14634"
"REB","20061025","4.04","4.07","4.04","4.07","261506"
"REB","20061026","4.09","4.18","4.09","4.13","33845"
"REB","20061027","4.15","4.15","4.07","4.07","85559"
"REB","20061030","4.15","4.20","4.10","4.20","97251"
"REB","20061031","4.18","4.18","4.10","4.15","229664"
"REB","20061101","4.16","4.28","4.16","4.21","702126"
"REB","20061102","4.20","4.35","4.19","4.27","886862"
"REB","20061103","4.28","4.35","4.28","4.35","210688"
"REB","20061106","0.00","0.00","0.00","0.00","0"
"REB","20061107","0.00","0.00","0.00","0.00","0"
"REB","20061108","4.60","4.62","4.51","4.54","762729"
"REB","20061109","4.55","4.56","4.53","4.55","482551"
"REB","20061110","4.55","4.55","4.53","4.54","133730"
"REB","20061113","4.54","4.54","4.50","4.50","340483"
"REB","20061114","4.50","4.52","4.50","4.51","113525"
"REB","20061115","4.53","4.57","4.53","4.57","291093"
"REB","20061116","4.56","4.58","4.55","4.58","1046860"
"REB","20061117","4.57","4.58","4.57","4.57","91031"
"REB","20061120","4.58","4.58","4.50","4.50","210200"
"REB","20061121","4.45","4.53","4.45","4.51","16366"
"REB","20061122","4.52","4.55","4.52","4.53","98571"
"REB","20061123","4.53","4.56","4.52","4.55","304627"
"REB","20061124","4.55","4.57","4.55","4.56","36520"
"REB","20061127","4.55","4.55","4.50","4.54","17880"
"REB","20061128","4.54","4.55","4.52","4.52","15086"
"REB","20061129","4.52","4.52","4.50","4.50","59588"
"REB","20061130","4.49","4.53","4.49","4.53","25211"
"REB","20061201","4.50","4.50","4.50","4.50","10924"
"REB","20061204","4.50","4.53","4.50","4.50","61192"
"REB","20061205","4.50","4.50","4.49","4.50","39395"
"REB","20061206","4.50","4.51","4.50","4.51","43212"
"REB","20061207","4.49","4.52","4.49","4.49","21558"
"REB","20061208","4.50","4.51","4.49","4.50","130555"
"REB","20061211","4.50","4.51","4.49","4.50","67868"
"REB","20061212","4.49","4.50","4.49","4.50","16459"
"REB","20061213","4.49","4.52","4.49","4.49","114012"
"REB","20061214","4.51","4.52","4.49","4.52","15083"
"REB","20061215","4.50","4.52","4.50","4.51","8360"
"REB","20061218","4.50","4.50","4.49","4.50","31168"
"REB","20061219","4.49","4.49","4.49","4.49","4144"
"REB","20061220","4.49","4.50","4.36","4.45","55837"
"REB","20061221","4.52","4.52","4.47","4.47","10768"
"REB","20061222","4.46","4.49","4.46","4.49","2872"
"REB","20061227","4.46","4.46","4.46","4.46","800"
"REB","20061228","4.49","4.50","4.49","4.49","26653"
"REB","20061229","4.50","4.50","4.49","4.49","24093"
"REB","20070102","4.47","4.50","4.47","4.50","35771"
"REB","20070103","4.48","4.49","4.47","4.49","527638"
"REB","20070104","4.48","4.50","4.48","4.49","210656"
"REB","20070105","4.49","4.50","4.49","4.50","42435"
"REB","20070108","4.50","4.50","4.48","4.48","266625"
"REB","20070109","4.49","4.49","4.48","4.49","83076"
"REB","20070110","4.49","4.50","4.49","4.49","11999"
"REB","20070111","4.48","4.52","4.48","4.52","29461"
"REB","20070112","4.52","4.52","4.50","4.51","23763"
"REB","20070115","4.51","4.51","4.48","4.51","16571"
"REB","20070116","4.51","4.51","4.50","4.50","6250"
"REB","20070117","4.50","4.50","4.48","4.50","18405"
"REB","20070118","4.48","4.49","4.48","4.49","2700"
"REB","20070119","4.50","4.51","4.50","4.51","45285"
"REB","20070122","4.50","4.50","4.50","4.50","20250"
"REB","20070123","4.49","4.50","4.49","4.50","11178"
"REB","20070124","4.51","4.51","4.49","4.50","9626"
"REB","20070125","4.50","4.50","4.49","4.49","2538"
"REB","20070129","4.49","4.52","4.49","4.52","46739"
"REB","20070130","4.50","4.50","4.50","4.50","9316"
"REB","20070131","4.51","4.51","4.50","4.50","33401"
"REB","20070201","4.51","4.51","4.51","4.51","13014"
"REB","20070202","4.51","4.52","4.51","4.52","13596"
"REB","20070205","4.51","4.51","4.51","4.51","5292"
"REB","20070206","4.50","4.50","4.50","4.50","15849"
"REB","20070207","4.51","4.52","4.51","4.52","6814"
"REB","20070208","4.51","4.51","4.51","4.51","3242"
"REB","20070209","4.51","4.53","4.51","4.51","14992"
"REB","20070212","4.51","4.52","4.51","4.52","13893"
"REB","20070213","4.53","4.55","4.53","4.53","27355"
"REB","20070214","4.55","4.57","4.54","4.57","787729"
"REB","20070215","4.54","4.58","4.54","4.55","12230"
"REB","20070216","4.55","4.59","4.55","4.57","1153135"
"REB","20070219","4.57","4.58","4.56","4.57","74673"
"REB","20070220","4.58","4.58","4.56","4.58","390337"
"REB","20070221","4.58","4.60","4.58","4.58","1283658"
"REB","20070222","4.58","4.60","4.56","4.58","201662"
"REB","20070223","4.57","4.58","4.56","4.58","674169"
"REB","20070226","4.56","4.56","4.56","4.56","25567"
"REB","20070227","4.56","4.56","4.54","4.54","145363"
"REB","20070228","4.50","4.50","4.40","4.45","56395"
"REB","20070301","4.46","4.46","4.45","4.46","387916"
"REB","20070302","4.46","4.46","4.45","4.46","387916"
"REB","20070305","4.46","4.46","4.40","4.44","139361"
"REB","20070306","4.41","4.41","4.28","4.29","935525"
"REB","20070307","4.31","4.33","4.29","4.29","411948"
"REB","20070308","4.29","4.31","4.26","4.26","832743"
"REB","20070309","4.27","4.27","4.25","4.26","121098"
"REB","20070312","4.25","4.26","4.21","4.25","135886"
"REB","20070313","4.25","4.27","4.21","4.25","316330"
"REB","20070314","4.25","4.25","4.22","4.25","59799"
"REB","20070315","4.58","4.59","4.57","4.57","622316"
"REB","20070316","4.58","4.58","4.57","4.57","489057"
"REB","20070319","4.57","4.57","4.57","4.57","13025"
"REB","20070320","4.57","4.57","4.57","4.57","7038410"
"REB","20070321","0.00","0.00","0.00","0.00","0"
"REB","20070322","0.00","0.00","0.00","0.00","0"
"REB","20070323","0.00","0.00","0.00","0.00","0"
"REB","20070326","0.00","0.00","0.00","0.00","0"
"REB","20070327","0.00","0.00","0.00","0.00","0"
"REB","20070328","0.00","0.00","0.00","0.00","0"
"REB","20070329","0.00","0.00","0.00","0.00","0"
"REB","20070330","0.00","0.00","0.00","0.00","0"
"REB","20070402","0.00","0.00","0.00","0.00","0"
"REB","20070403","0.00","0.00","0.00","0.00","0"
"REB","20070404","0.00","0.00","0.00","0.00","0"
"REB","20070405","0.00","0.00","0.00","0.00","0"
"REB","20070410","0.00","0.00","0.00","0.00","0"