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,2008011